KissMeData/003960/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184100	681929200	41350	41350	41350	41350	188
3	20250116	184000	681929200	41350	41350	41350	41350	0
4	20250116	183900	681929200	41350	41350	41350	41350	0
5	20250116	183800	681929200	41350	41350	41350	41350	0
6	20250116	183700	681929200	41350	41350	41350	41350	0
7	20250116	183600	681929200	41350	41350	41350	41350	0
8	20250116	183500	681929200	41350	41350	41350	41350	0
9	20250116	183400	681929200	41350	41350	41350	41350	0
10	20250116	183300	681929200	41350	41350	41350	41350	0
11	20250116	183200	681929200	41350	41350	41350	41350	0
12	20250116	183100	681929200	41350	41350	41350	41350	0
13	20250116	183000	681929200	41350	41350	41350	41350	0
14	20250116	182900	681929200	41350	41350	41350	41350	0
15	20250116	182800	681929200	41350	41350	41350	41350	0
16	20250116	182700	681929200	41350	41350	41350	41350	0
17	20250116	182600	681929200	41350	41350	41350	41350	0
18	20250116	182500	681929200	41350	41350	41350	41350	0
19	20250116	182400	681929200	41350	41350	41350	41350	0
20	20250116	182300	681929200	41350	41350	41350	41350	0
21	20250116	182200	681929200	41350	41350	41350	41350	0
22	20250116	182100	681929200	41350	41350	41350	41350	0
23	20250116	182000	681929200	41350	41350	41350	41350	0
24	20250116	181900	681929200	41350	41350	41350	41350	0
25	20250116	181800	681929200	41350	41350	41350	41350	0
26	20250116	181700	681929200	41350	41350	41350	41350	0
27	20250116	181600	681929200	41350	41350	41350	41350	0
28	20250116	181500	681929200	41350	41350	41350	41350	0
29	20250116	181400	681929200	41350	41350	41350	41350	0
30	20250116	181300	681929200	41350	41350	41350	41350	0
31	20250116	181200	681929200	41350	41350	41350	41350	0
32	20250116	181100	681929200	41350	41350	41350	41350	188
33	20250116	181000	681929200	41350	41350	41350	41350	0
34	20250116	180900	681929200	41350	41350	41350	41350	0
35	20250116	180800	681929200	41350	41350	41350	41350	0
36	20250116	180700	681929200	41350	41350	41350	41350	0
37	20250116	180600	681929200	41350	41350	41350	41350	0
38	20250116	180500	681929200	41350	41350	41350	41350	0
39	20250116	180400	681929200	41350	41350	41350	41350	0
40	20250116	180300	681929200	41350	41350	41350	41350	0
41	20250116	180200	681929200	41350	41350	41350	41350	0
42	20250116	180100	681929200	41350	41350	41350	41350	0
43	20250116	180000	681929200	41350	41350	41350	41350	0
44	20250116	175900	681929200	41350	41350	41350	41350	0
45	20250116	175800	681929200	41350	41350	41350	41350	0
46	20250116	175700	681929200	41350	41350	41350	41350	0
47	20250116	175600	681929200	41350	41350	41350	41350	0
48	20250116	175500	681929200	41350	41350	41350	41350	0
49	20250116	175400	681929200	41350	41350	41350	41350	0
50	20250116	175300	681929200	41350	41350	41350	41350	0
51	20250116	175200	681929200	41350	41350	41350	41350	0
52	20250116	175100	681929200	41350	41350	41350	41350	0
53	20250116	175000	681929200	41350	41350	41350	41350	0
54	20250116	174900	681929200	41350	41350	41350	41350	0
55	20250116	174800	681929200	41350	41350	41350	41350	0
56	20250116	174700	681929200	41350	41350	41350	41350	0
57	20250116	174600	681929200	41350	41350	41350	41350	0
58	20250116	174500	681929200	41350	41350	41350	41350	0
59	20250116	174400	681929200	41350	41350	41350	41350	0
60	20250116	174300	681929200	41350	41350	41350	41350	0
61	20250116	174200	681929200	41350	41350	41350	41350	0
62	20250116	174100	681929200	41350	41350	41350	41350	188
63	20250116	174000	681929200	41350	41350	41350	41350	0
64	20250116	173900	681929200	41350	41350	41350	41350	0
65	20250116	173800	681929200	41350	41350	41350	41350	0
66	20250116	173700	681929200	41350	41350	41350	41350	0
67	20250116	173600	681929200	41350	41350	41350	41350	0
68	20250116	173500	681929200	41350	41350	41350	41350	0
69	20250116	173400	681929200	41350	41350	41350	41350	0
70	20250116	173300	681929200	41350	41350	41350	41350	0
71	20250116	173200	681929200	41350	41350	41350	41350	0
72	20250116	173100	681929200	41350	41350	41350	41350	0
73	20250116	173000	681929200	41350	41350	41350	41350	0
74	20250116	172900	681929200	41350	41350	41350	41350	0
75	20250116	172800	681929200	41350	41350	41350	41350	0
76	20250116	172700	681929200	41350	41350	41350	41350	0
77	20250116	172600	681929200	41350	41350	41350	41350	0
78	20250116	172500	681929200	41350	41350	41350	41350	0
79	20250116	172400	681929200	41350	41350	41350	41350	0
80	20250116	172300	681929200	41350	41350	41350	41350	0
81	20250116	172200	681929200	41350	41350	41350	41350	0
82	20250116	172100	681929200	41350	41350	41350	41350	0
83	20250116	172000	681929200	41350	41350	41350	41350	0
84	20250116	171900	681929200	41350	41350	41350	41350	0
85	20250116	171800	681929200	41350	41350	41350	41350	0
86	20250116	171700	681929200	41350	41350	41350	41350	0
87	20250116	171600	681929200	41350	41350	41350	41350	0
88	20250116	171500	681929200	41350	41350	41350	41350	0
89	20250116	171400	681929200	41350	41350	41350	41350	0
90	20250116	171300	681929200	41350	41350	41350	41350	0
91	20250116	171200	681929200	41350	41350	41350	41350	0
92	20250116	171100	681929200	41350	41350	41350	41350	188
93	20250116	171000	681929200	41350	41350	41350	41350	0
94	20250116	170900	681929200	41350	41350	41350	41350	0
95	20250116	170800	681929200	41350	41350	41350	41350	0
96	20250116	170700	681929200	41350	41350	41350	41350	0
97	20250116	170600	681929200	41350	41350	41350	41350	0
98	20250116	170500	681929200	41350	41350	41350	41350	0
99	20250116	170400	681929200	41350	41350	41350	41350	0
100	20250116	170300	681929200	41350	41350	41350	41350	0
101	20250116	170200	681929200	41350	41350	41350	41350	0
102	20250116	170100	681929200	41350	41350	41350	41350	0
103	20250116	170000	681929200	41350	41350	41350	41350	0
104	20250116	165900	681929200	41350	41350	41350	41350	0
105	20250116	165800	681929200	41350	41350	41350	41350	0
106	20250116	165700	681929200	41350	41350	41350	41350	0
107	20250116	165600	681929200	41350	41350	41350	41350	0
108	20250116	165500	681929200	41350	41350	41350	41350	0
109	20250116	165400	681929200	41350	41350	41350	41350	0
110	20250116	165300	681929200	41350	41350	41350	41350	0
111	20250116	165200	681929200	41350	41350	41350	41350	0
112	20250116	165100	681929200	41350	41350	41350	41350	0
113	20250116	165000	681929200	41350	41350	41350	41350	0
114	20250116	164900	681929200	41350	41350	41350	41350	0
115	20250116	164800	681929200	41350	41350	41350	41350	0
116	20250116	164700	681929200	41350	41350	41350	41350	0
117	20250116	164600	681929200	41350	41350	41350	41350	0
118	20250116	164500	681929200	41350	41350	41350	41350	0
119	20250116	164400	681929200	41350	41350	41350	41350	0
120	20250116	164300	681929200	41350	41350	41350	41350	0
121	20250116	164200	681929200	41350	41350	41350	41350	0
122	20250116	164100	681929200	41350	41350	41350	41350	188
123	20250116	164000	681929200	41350	41350	41350	41350	0
124	20250116	163900	681929200	41350	41350	41350	41350	0
125	20250116	163800	681929200	41350	41350	41350	41350	0
126	20250116	163700	681929200	41350	41350	41350	41350	0
127	20250116	163600	681929200	41350	41350	41350	41350	0
128	20250116	163500	681929200	41350	41350	41350	41350	0
129	20250116	163400	681929200	41350	41350	41350	41350	0
130	20250116	163300	681929200	41350	41350	41350	41350	0
131	20250116	163200	681929200	41350	41350	41350	41350	0
132	20250116	163100	681929200	41350	41350	41350	41350	0
133	20250116	163000	681929200	41350	41350	41350	41350	0
134	20250116	162900	681929200	41350	41350	41350	41350	0
135	20250116	162800	681929200	41350	41350	41350	41350	0
136	20250116	162700	681929200	41350	41350	41350	41350	0
137	20250116	162600	681929200	41350	41350	41350	41350	0
138	20250116	162500	681929200	41350	41350	41350	41350	0
139	20250116	162400	681929200	41350	41350	41350	41350	0
140	20250116	162300	681929200	41350	41350	41350	41350	0
141	20250116	162200	681929200	41350	41350	41350	41350	0
142	20250116	162100	681929200	41350	41350	41350	41350	0
143	20250116	162000	681929200	41350	41350	41350	41350	0
144	20250116	161900	681929200	41350	41350	41350	41350	0
145	20250116	161800	681929200	41350	41350	41350	41350	0
146	20250116	161700	681929200	41350	41350	41350	41350	0
147	20250116	161600	681929200	41350	41350	41350	41350	0
148	20250116	161500	681929200	41350	41350	41350	41350	0
149	20250116	161400	681929200	41350	41350	41350	41350	0
150	20250116	161300	681929200	41350	41350	41350	41350	0
151	20250116	161200	681929200	41350	41350	41350	41350	0
152	20250116	161100	681929200	41350	41350	41350	41350	188
153	20250116	161000	681929200	41350	41350	41350	41350	0
154	20250116	160900	681929200	41350	41350	41350	41350	0
155	20250116	160800	681929200	41350	41350	41350	41350	0
156	20250116	160700	681929200	41350	41350	41350	41350	0
157	20250116	160600	681929200	41350	41350	41350	41350	0
158	20250116	160500	681929200	41350	41350	41350	41350	0
159	20250116	160400	681929200	41350	41350	41350	41350	0
160	20250116	160300	681929200	41350	41350	41350	41350	0
161	20250116	160200	681929200	41350	41350	41350	41350	0
162	20250116	160100	681929200	41350	41350	41350	41350	0
163	20250116	160000	681929200	41350	41350	41350	41350	0
164	20250116	155900	681929200	41350	41350	41350	41350	0
165	20250116	155800	681929200	41350	41350	41350	41350	0
166	20250116	155700	681929200	41350	41350	41350	41350	0
167	20250116	155600	681929200	41350	41350	41350	41350	0
168	20250116	155500	681929200	41350	41350	41350	41350	0
169	20250116	155400	681929200	41350	41350	41350	41350	0
170	20250116	155300	681929200	41350	41350	41350	41350	0
171	20250116	155200	681929200	41350	41350	41350	41350	0
172	20250116	155100	681929200	41350	41350	41350	41350	0
173	20250116	155000	681929200	41350	41350	41350	41350	0
174	20250116	154900	681929200	41350	41350	41350	41350	0
175	20250116	154800	681929200	41350	41350	41350	41350	0
176	20250116	154700	681929200	41350	41350	41350	41350	0
177	20250116	154600	681929200	41350	41350	41350	41350	0
178	20250116	154500	681929200	41350	41350	41350	41350	0
179	20250116	154400	681929200	41350	41350	41350	41350	0
180	20250116	154300	681929200	41350	41350	41350	41350	0
181	20250116	154200	681929200	41350	41350	41350	41350	0
182	20250116	154100	681929200	41350	41350	41350	41350	188
183	20250116	154000	681929200	41350	41350	41350	41350	0
184	20250116	153900	681929200	41350	41350	41350	41350	0
185	20250116	153800	681929200	41350	41350	41350	41350	0
186	20250116	153700	681929200	41350	41350	41350	41350	0
187	20250116	153600	681929200	41350	41350	41350	41350	0
188	20250116	153500	681929200	41350	41350	41350	41350	0
189	20250116	153400	681929200	41350	41350	41350	41350	0
190	20250116	153300	681929200	41350	41350	41350	41350	0
191	20250116	153200	681929200	41350	41350	41350	41350	0
192	20250116	153100	681929200	41350	41350	41350	41350	0
193	20250116	153000	681929200	41350	41350	41350	41350	188
194	20250116	152900	674155400	41350	41350	41350	41350	0
195	20250116	152800	674155400	41350	41350	41350	41350	0
196	20250116	152700	674155400	41350	41350	41350	41350	0
197	20250116	152600	674155400	41350	41350	41350	41350	0
198	20250116	152500	674155400	41350	41350	41350	41350	0
199	20250116	152400	674155400	41350	41350	41350	41350	0
200	20250116	152300	674155400	41350	41350	41350	41350	0
201	20250116	152200	674155400	41350	41350	41350	41350	0
202	20250116	152100	674155400	41350	41350	41350	41350	0
203	20250116	152000	674155400	41350	41350	41350	41350	0
204	20250116	151900	674155400	41350	41350	41400	41350	283
205	20250116	151800	662452150	41350	41350	41350	41350	11
206	20250116	151700	661997300	41350	41350	41400	41350	17
207	20250116	151600	661294100	41400	41350	41400	41350	283
208	20250116	151500	649589800	41350	41300	41350	41300	234
209	20250116	151400	639918300	41300	41350	41350	41300	32
210	20250116	151300	638595750	41350	41350	41350	41350	0
211	20250116	151200	638595750	41350	41300	41350	41300	565
212	20250116	151100	615253950	41250	41250	41250	41250	104
213	20250116	151000	610963950	41250	41250	41250	41250	32
214	20250116	150900	609643950	41250	41250	41250	41250	14
215	20250116	150800	609066450	41300	41250	41300	41250	3
216	20250116	150700	608942650	41300	41300	41300	41300	22
217	20250116	150600	608034050	41250	41250	41250	41250	127
218	20250116	150500	602795300	41250	41250	41250	41250	0
219	20250116	150400	602795300	41250	41250	41250	41250	0
220	20250116	150300	602795300	41250	41250	41250	41250	0
221	20250116	150200	602795300	41250	41200	41250	41200	3
222	20250116	150100	602671600	41200	41150	41200	41150	139
223	20250116	150000	596950400	41200	41250	41250	41200	250
224	20250116	145900	586649800	41250	41250	41250	41250	0
225	20250116	145800	586649800	41250	41250	41250	41250	0
226	20250116	145700	586649800	41250	41250	41250	41250	0
227	20250116	145600	586649800	41250	41250	41250	41250	1
228	20250116	145500	586608550	41200	41200	41200	41200	99
229	20250116	145400	582529750	41200	41200	41200	41200	0
230	20250116	145300	582529750	41200	41200	41200	41200	0
231	20250116	145200	582529750	41200	41250	41250	41200	34
232	20250116	145100	581127700	41150	41150	41150	41150	52
233	20250116	145000	578987900	41250	41250	41250	41250	0
234	20250116	144900	578987900	41250	41250	41250	41250	0
235	20250116	144800	578987900	41250	41250	41250	41250	0
236	20250116	144700	578987900	41250	41250	41250	41250	0
237	20250116	144600	578987900	41250	41150	41250	41150	28
238	20250116	144500	577835500	41150	41150	41150	41150	0
239	20250116	144400	577835500	41150	41200	41200	41150	180
240	20250116	144300	570421950	41250	41250	41250	41250	0
241	20250116	144200	570421950	41250	41250	41250	41250	2
242	20250116	144100	570339450	41250	41250	41250	41250	0
243	20250116	144000	570339450	41250	41250	41250	41250	18
244	20250116	143900	569596950	41250	41250	41250	41250	0
245	20250116	143800	569596950	41250	41250	41250	41250	0
246	20250116	143700	569596950	41250	41200	41250	41200	42
247	20250116	143600	567866300	41250	41250	41250	41250	52
248	20250116	143500	565721300	41250	41250	41250	41250	10
249	20250116	143400	565308800	41250	41250	41250	41250	0
250	20250116	143300	565308800	41250	41250	41250	41250	43
251	20250116	143200	563535050	41250	41250	41250	41250	23
252	20250116	143100	562586300	41300	41300	41300	41300	4
253	20250116	143000	562421100	41300	41300	41300	41300	0
254	20250116	142900	562421100	41300	41300	41300	41300	1
255	20250116	142800	562379800	41250	41250	41250	41250	1
256	20250116	142700	562338550	41250	41250	41250	41250	1
257	20250116	142600	562297300	41250	41250	41250	41250	0
258	20250116	142500	562297300	41250	41250	41250	41250	0
259	20250116	142400	562297300	41250	41250	41250	41250	0
260	20250116	142300	562297300	41250	41200	41250	41200	82
261	20250116	142200	558918700	41200	41200	41200	41200	127
262	20250116	142100	553686300	41250	41250	41250	41250	2
263	20250116	142000	553603800	41350	41350	41350	41350	3
264	20250116	141900	553479750	41350	41250	41350	41250	19
265	20250116	141800	552695900	41250	41250	41250	41250	65
266	20250116	141700	550014650	41250	41250	41250	41250	86
267	20250116	141600	546467150	41200	41200	41200	41200	1
268	20250116	141500	546425950	41200	41200	41200	41200	11
269	20250116	141400	545972750	41300	41250	41300	41250	153
270	20250116	141300	539660200	41250	41250	41250	41250	63
271	20250116	141200	537061450	41300	41300	41300	41300	156
272	20250116	141100	530618650	41350	41300	41350	41300	30
273	20250116	141000	529378650	41350	41350	41350	41350	4
274	20250116	140900	529213250	41350	41350	41350	41350	77
275	20250116	140800	526029300	41350	41350	41350	41350	7
276	20250116	140700	525739850	41400	41400	41400	41400	0
277	20250116	140600	525739850	41400	41400	41400	41400	2
278	20250116	140500	525657050	41300	41350	41400	41300	18
279	20250116	140400	524912650	41400	41300	41400	41300	126
280	20250116	140300	519706050	41350	41350	41350	41350	0
281	20250116	140200	519706050	41350	41350	41350	41350	5
282	20250116	140100	519499300	41350	41350	41350	41350	4
283	20250116	140000	519333900	41350	41350	41350	41350	100
284	20250116	135900	515198900	41350	41250	41350	41250	750
285	20250116	135800	484227250	41250	41250	41250	41250	2
286	20250116	135700	484144750	41200	41200	41200	41200	64
287	20250116	135600	481507950	41200	41200	41200	41200	3
288	20250116	135500	481384350	41200	41200	41200	41200	3
289	20250116	135400	481260750	41200	41200	41200	41200	10
290	20250116	135300	480848750	41150	41150	41150	41150	0
291	20250116	135200	480848750	41150	41150	41150	41150	1
292	20250116	135100	480807600	41250	41150	41250	41150	22
293	20250116	135000	479900300	41250	41250	41250	41250	2
294	20250116	134900	479817800	41200	41200	41200	41200	32
295	20250116	134800	478499400	41250	41250	41250	41250	0
296	20250116	134700	478499400	41250	41250	41250	41250	0
297	20250116	134600	478499400	41250	41250	41250	41250	0
298	20250116	134500	478499400	41250	41250	41250	41250	5
299	20250116	134400	478293150	41150	41150	41150	41150	0
300	20250116	134300	478293150	41150	41150	41150	41150	13
301	20250116	134200	477758200	41250	41250	41250	41250	0
302	20250116	134100	477758200	41250	41250	41250	41250	0
303	20250116	134000	477758200	41250	41200	41250	41200	26
304	20250116	133900	476686700	41200	41150	41200	41150	188
305	20250116	133800	468949850	41150	41100	41150	41100	113
306	20250116	133700	464304900	41000	41000	41000	41000	28
307	20250116	133600	463156900	41100	41100	41100	41100	0
308	20250116	133500	463156900	41100	41100	41100	41100	0
309	20250116	133400	463156900	41100	41100	41100	41100	0
310	20250116	133300	463156900	41100	41100	41100	41100	0
311	20250116	133200	463156900	41100	41100	41100	41100	0
312	20250116	133100	463156900	41100	41100	41100	41100	0
313	20250116	133000	463156900	41100	41100	41100	41100	0
314	20250116	132900	463156900	41100	41100	41100	41100	1
315	20250116	132800	463115800	41000	41000	41000	41000	0
316	20250116	132700	463115800	41000	41000	41000	41000	0
317	20250116	132600	463115800	41000	41000	41000	41000	26
318	20250116	132500	462049800	41050	41050	41050	41050	0
319	20250116	132400	462049800	41050	41050	41050	41050	0
320	20250116	132300	462049800	41050	41050	41050	41050	0
321	20250116	132200	462049800	41050	41050	41050	41050	0
322	20250116	132100	462049800	41050	41050	41050	41050	23
323	20250116	132000	461105650	41050	41050	41050	41050	2
324	20250116	131900	461023550	41100	41100	41100	41100	0
325	20250116	131800	461023550	41100	41100	41100	41100	0
326	20250116	131700	461023550	41100	41100	41100	41100	2
327	20250116	131600	460941350	41150	41150	41150	41150	1
328	20250116	131500	460900200	41050	41050	41050	41050	0
329	20250116	131400	460900200	41050	41050	41050	41050	0
330	20250116	131300	460900200	41050	41150	41150	41050	12
331	20250116	131200	460406600	41150	41150	41150	41150	5
332	20250116	131100	460200850	41100	41100	41100	41100	0
333	20250116	131000	460200850	41100	41100	41100	41100	1
334	20250116	130900	460159750	41050	41050	41050	41050	0
335	20250116	130800	460159750	41050	41050	41050	41050	5
336	20250116	130700	459954500	41100	41100	41100	41100	0
337	20250116	130600	459954500	41100	41100	41100	41100	0
338	20250116	130500	459954500	41100	41100	41100	41100	3
339	20250116	130400	459831200	41100	41100	41100	41100	49
340	20250116	130300	457817300	41150	41150	41150	41150	0
341	20250116	130200	457817300	41150	41150	41150	41150	1
342	20250116	130100	457776150	41150	41150	41150	41150	0
343	20250116	130000	457776150	41150	41150	41150	41150	0
344	20250116	125900	457776150	41150	41150	41150	41150	0
345	20250116	125800	457776150	41150	41150	41150	41150	0
346	20250116	125700	457776150	41150	41150	41150	41150	4
347	20250116	125600	457611550	41050	41050	41050	41050	1
348	20250116	125500	457570500	41150	41150	41150	41150	1
349	20250116	125400	457529350	41150	41150	41150	41150	0
350	20250116	125300	457529350	41150	41150	41150	41150	0
351	20250116	125200	457529350	41150	41150	41150	41150	0
352	20250116	125100	457529350	41150	41150	41150	41150	0
353	20250116	125000	457529350	41150	41150	41150	41150	0
354	20250116	124900	457529350	41150	41150	41150	41150	0
355	20250116	124800	457529350	41150	41150	41150	41150	0
356	20250116	124700	457529350	41150	41150	41150	41150	0
357	20250116	124600	457529350	41150	41150	41150	41150	2
358	20250116	124500	457447050	41150	41150	41150	41150	5
359	20250116	124400	457241300	41150	41150	41150	41150	0
360	20250116	124300	457241300	41150	41100	41150	41100	151
361	20250116	124200	451028150	41100	41100	41100	41100	0
362	20250116	124100	451028150	41100	41100	41100	41100	362
363	20250116	124000	436149950	41100	41050	41100	41050	102
364	20250116	123900	431961050	41050	41050	41050	41050	0
365	20250116	123800	431961050	41050	41050	41050	41050	0
366	20250116	123700	431961050	41050	41050	41050	41050	29
367	20250116	123600	430770600	41050	41050	41050	41050	0
368	20250116	123500	430770600	41050	41050	41050	41050	0
369	20250116	123400	430770600	41050	41050	41050	41050	1
370	20250116	123300	430729550	41050	41050	41050	41050	0
371	20250116	123200	430729550	41050	41050	41050	41050	76
372	20250116	123100	427609750	41050	41000	41050	41000	35
373	20250116	123000	426174550	41000	41000	41000	41000	0
374	20250116	122900	426174550	41000	41000	41000	41000	0
375	20250116	122800	426174550	41000	41000	41000	41000	0
376	20250116	122700	426174550	41000	41000	41000	41000	0
377	20250116	122600	426174550	41000	41000	41000	41000	0
378	20250116	122500	426174550	41000	40900	41000	40900	105
379	20250116	122400	421877350	40850	40900	40950	40850	117
380	20250116	122300	417093350	40950	40950	40950	40950	0
381	20250116	122200	417093350	40950	40950	40950	40950	0
382	20250116	122100	417093350	40950	40950	40950	40950	0
383	20250116	122000	417093350	40950	40950	40950	40950	0
384	20250116	121900	417093350	40950	40950	40950	40950	0
385	20250116	121800	417093350	40950	40950	40950	40950	0
386	20250116	121700	417093350	40950	40950	40950	40950	1
387	20250116	121600	417052400	40950	40950	40950	40950	0
388	20250116	121500	417052400	40950	40950	40950	40950	0
389	20250116	121400	417052400	40950	40950	40950	40950	0
390	20250116	121300	417052400	40950	40950	40950	40950	0
391	20250116	121200	417052400	40950	40950	40950	40950	8
392	20250116	121100	416724800	40950	40950	40950	40950	5
393	20250116	121000	416520050	41000	41000	41000	41000	0
394	20250116	120900	416520050	41000	41000	41000	41000	14
395	20250116	120800	415946050	41000	41000	41000	41000	0
396	20250116	120700	415946050	41000	41000	41000	41000	0
397	20250116	120600	415946050	41000	41000	41000	41000	0
398	20250116	120500	415946050	41000	41000	41000	41000	5
399	20250116	120400	415741050	41000	41000	41000	41000	2
400	20250116	120300	415659050	41000	41000	41000	41000	0
401	20250116	120200	415659050	41000	41000	41000	41000	0
402	20250116	120100	415659050	41000	41000	41000	41000	0
403	20250116	120000	415659050	41000	41000	41000	41000	0
404	20250116	115900	415659050	41000	41000	41000	41000	0
405	20250116	115800	415659050	41000	41000	41000	41000	0
406	20250116	115700	415659050	41000	41000	41000	41000	0
407	20250116	115600	415659050	41000	41000	41000	41000	0
408	20250116	115500	415659050	41000	41000	41000	41000	0
409	20250116	115400	415659050	41000	41000	41000	41000	31
410	20250116	115300	414388050	41000	41000	41000	41000	20
411	20250116	115200	413568050	40950	40950	40950	40950	0
412	20250116	115100	413568050	40950	40950	40950	40950	13
413	20250116	115000	413035700	41000	41000	41000	41000	0
414	20250116	114900	413035700	41000	41000	41000	41000	0
415	20250116	114800	413035700	41000	41000	41000	41000	0
416	20250116	114700	413035700	41000	41000	41000	41000	0
417	20250116	114600	413035700	41000	41000	41000	41000	0
418	20250116	114500	413035700	41000	41000	41000	41000	3
419	20250116	114400	412912700	40950	40950	40950	40950	1
420	20250116	114300	412871750	41000	41000	41000	41000	0
421	20250116	114200	412871750	41000	41000	41000	41000	1
422	20250116	114100	412830750	41050	41000	41050	41000	2
423	20250116	114000	412748700	40900	40900	40900	40900	0
424	20250116	113900	412748700	40900	40950	40950	40900	61
425	20250116	113800	410252250	40900	40900	40900	40900	0
426	20250116	113700	410252250	40900	40900	40900	40900	0
427	20250116	113600	410252250	40900	40900	40900	40900	0
428	20250116	113500	410252250	40900	40900	40900	40900	4
429	20250116	113400	410088650	40950	40950	40950	40950	0
430	20250116	113300	410088650	40950	40950	40950	40950	0
431	20250116	113200	410088650	40950	40950	40950	40950	0
432	20250116	113100	410088650	40950	40950	40950	40950	134
433	20250116	113000	404601350	40950	40950	40950	40950	0
434	20250116	112900	404601350	40950	40950	40950	40950	3
435	20250116	112800	404478500	40950	40950	40950	40950	31
436	20250116	112700	403209050	41000	41000	41000	41000	0
437	20250116	112600	403209050	41000	41000	41000	41000	0
438	20250116	112500	403209050	41000	41000	41000	41000	0
439	20250116	112400	403209050	41000	41000	41000	41000	0
440	20250116	112300	403209050	41000	41000	41000	41000	6
441	20250116	112200	402963050	41100	41100	41100	41100	1
442	20250116	112100	402921950	40900	40900	40900	40900	0
443	20250116	112000	402921950	40900	40900	40900	40900	0
444	20250116	111900	402921950	40900	40900	40900	40900	0
445	20250116	111800	402921950	40900	40900	40900	40900	0
446	20250116	111700	402921950	40900	40900	40900	40900	0
447	20250116	111600	402921950	40900	40900	40900	40900	37
448	20250116	111500	401408650	40900	40900	40900	40900	6
449	20250116	111400	401163250	40900	40900	40900	40900	10
450	20250116	111300	400754250	40900	40900	40900	40900	0
451	20250116	111200	400754250	40900	40900	40900	40900	1
452	20250116	111100	400713350	40850	40900	40900	40850	30
453	20250116	111000	399487650	41000	41000	41000	41000	0
454	20250116	110900	399487650	41000	41000	41000	41000	0
455	20250116	110800	399487650	41000	41000	41000	41000	0
456	20250116	110700	399487650	41000	41000	41000	41000	0
457	20250116	110600	399487650	41000	41000	41000	41000	0
458	20250116	110500	399487650	41000	41000	41000	41000	0
459	20250116	110400	399487650	41000	41000	41000	41000	0
460	20250116	110300	399487650	41000	41000	41000	41000	0
461	20250116	110200	399487650	41000	41000	41000	41000	0
462	20250116	110100	399487650	41000	41000	41000	41000	1
463	20250116	110000	399446650	40900	40900	40900	40900	10
464	20250116	105900	399037650	40900	40900	40900	40900	0
465	20250116	105800	399037650	40900	40900	40900	40900	0
466	20250116	105700	399037650	40900	40900	40900	40900	0
467	20250116	105600	399037650	40900	40900	40900	40900	0
468	20250116	105500	399037650	40900	40900	40900	40900	105
469	20250116	105400	394743150	40850	40850	40850	40850	0
470	20250116	105300	394743150	40850	40850	40850	40850	8
471	20250116	105200	394416350	40900	40900	40900	40900	239
472	20250116	105100	384641250	40900	40900	40900	40900	0
473	20250116	105000	384641250	40900	40950	40950	40900	342
474	20250116	104900	370641350	41000	41000	41000	41000	3
475	20250116	104800	370518350	41000	41000	41000	41000	1
476	20250116	104700	370477350	41000	41000	41000	41000	0
477	20250116	104600	370477350	41000	41000	41000	41000	396
478	20250116	104500	354241350	41000	41000	41000	41000	0
479	20250116	104400	354241350	41000	41050	41050	41000	118
480	20250116	104300	349400150	41100	41100	41100	41100	6
481	20250116	104200	349153550	41150	41150	41150	41150	0
482	20250116	104100	349153550	41150	41150	41150	41150	0
483	20250116	104000	349153550	41150	41150	41150	41150	0
484	20250116	103900	349153550	41150	41150	41150	41150	2
485	20250116	103800	349071250	41100	41100	41100	41100	23
486	20250116	103700	348125950	41050	41050	41050	41050	9
487	20250116	103600	347756500	41100	41100	41100	41100	0
488	20250116	103500	347756500	41100	41100	41100	41100	1
489	20250116	103400	347715400	41100	41100	41100	41100	16
490	20250116	103300	347057800	41050	41200	41200	41050	13
491	20250116	103200	346522350	41200	41200	41200	41200	0
492	20250116	103100	346522350	41200	41150	41200	41150	4
493	20250116	103000	346357700	41100	41100	41100	41100	149
494	20250116	102900	340233800	41100	41100	41100	41100	0
495	20250116	102800	340233800	41100	41100	41100	41100	3
496	20250116	102700	340110500	41100	41100	41100	41100	36
497	20250116	102600	338630900	41100	41050	41200	41050	200
498	20250116	102500	330415600	41050	41150	41150	41050	355
499	20250116	102400	315842250	41100	41100	41100	41100	0
500	20250116	102300	315842250	41100	41100	41100	41100	0
501	20250116	102200	315842250	41100	41100	41100	41100	31
502	20250116	102100	314568150	41100	41100	41100	41100	0
503	20250116	102000	314568150	41100	41100	41100	41100	5
504	20250116	101900	314362650	41050	41100	41100	41050	30
505	20250116	101800	313130400	41200	41200	41200	41200	1
506	20250116	101700	313089200	41100	41100	41100	41100	61
507	20250116	101600	310582100	41100	41100	41100	41100	0
508	20250116	101500	310582100	41100	41100	41100	41100	77
509	20250116	101400	307417400	41100	41100	41100	41100	214
510	20250116	101300	298622000	41200	41200	41200	41200	0
511	20250116	101200	298622000	41200	41200	41200	41200	0
512	20250116	101100	298622000	41200	41200	41200	41200	0
513	20250116	101000	298622000	41200	41200	41200	41200	0
514	20250116	100900	298622000	41200	41200	41200	41200	59
515	20250116	100800	296191200	41200	41150	41200	41150	162
516	20250116	100700	289519750	41150	41100	41150	41100	171
517	20250116	100600	282491600	41100	41100	41100	41100	218
518	20250116	100500	273531800	41200	41200	41200	41200	0
519	20250116	100400	273531800	41200	41200	41200	41200	1
520	20250116	100300	273490600	41100	41150	41150	41050	94
521	20250116	100200	269627950	41150	41150	41150	41150	0
522	20250116	100100	269627950	41150	41150	41150	41150	0
523	20250116	100000	269627950	41150	41150	41150	41150	0
524	20250116	095900	269627950	41150	41100	41150	41100	24
525	20250116	095800	268640400	41150	41150	41150	41150	0
526	20250116	095700	268640400	41150	41150	41150	41150	71
527	20250116	095600	265718750	41200	41200	41200	41200	0
528	20250116	095500	265718750	41200	41150	41200	41150	46
529	20250116	095400	263825800	41150	41150	41150	41150	34
530	20250116	095300	262426700	41200	41200	41200	41200	13
531	20250116	095200	261891100	41250	41250	41250	41250	12
532	20250116	095100	261396100	41200	41200	41200	41200	7
533	20250116	095000	261107700	41200	41200	41200	41200	0
534	20250116	094900	261107700	41200	41200	41200	41200	29
535	20250116	094800	259912900	41200	41200	41200	41200	15
536	20250116	094700	259294900	41250	41250	41250	41250	0
537	20250116	094600	259294900	41250	41250	41250	41250	0
538	20250116	094500	259294900	41250	41200	41250	41200	69
539	20250116	094400	256451600	41150	41200	41200	41150	147
540	20250116	094300	250396250	41250	41250	41250	41250	0
541	20250116	094200	250396250	41250	41300	41300	41250	254
542	20250116	094100	239917150	41300	41300	41300	41300	20
543	20250116	094000	239091150	41300	41300	41300	41300	1
544	20250116	093900	239049850	41300	41300	41300	41300	0
545	20250116	093800	239049850	41300	41300	41300	41300	0
546	20250116	093700	239049850	41300	41300	41300	41300	80
547	20250116	093600	235745850	41300	41350	41350	41300	267
548	20250116	093500	224712550	41400	41400	41400	41400	0
549	20250116	093400	224712550	41400	41400	41400	41400	2
550	20250116	093300	224629750	41400	41400	41400	41400	0
551	20250116	093200	224629750	41400	41400	41400	41400	171
552	20250116	093100	217550350	41400	41300	41400	41300	125
553	20250116	093000	212386850	41300	41400	41400	41300	274
554	20250116	092900	201069850	41400	41400	41400	41400	0
555	20250116	092800	201069850	41400	41400	41400	41350	138
556	20250116	092700	195361050	41350	41400	41400	41350	249
557	20250116	092600	185054950	41300	41300	41300	41300	195
558	20250116	092500	177001450	41300	41200	41300	41200	90
559	20250116	092400	173293350	41200	41200	41200	41200	0
560	20250116	092300	173293350	41200	41250	41300	41200	22
561	20250116	092200	172384950	41250	41250	41250	41250	26
562	20250116	092100	171312450	41300	41300	41300	41300	0
563	20250116	092000	171312450	41300	41300	41400	41300	28
564	20250116	091900	170155700	41150	41150	41150	41150	16
565	20250116	091800	169497300	41150	41150	41150	41150	57
566	20250116	091700	167151750	41050	41050	41050	41050	2
567	20250116	091600	167069650	41050	41100	41200	41050	97
568	20250116	091500	163082850	41150	41200	41200	41150	58
569	20250116	091400	160694650	41250	41450	41450	41250	139
570	20250116	091300	154954800	41450	41450	41450	41450	34
571	20250116	091200	153545500	41450	41450	41450	41450	0
572	20250116	091100	153545500	41450	41400	41450	41300	170
573	20250116	091000	146508150	41250	41150	41250	41150	65
574	20250116	090900	143828600	41150	41300	41300	41000	342
575	20250116	090800	129737200	41300	41300	41300	41300	22
576	20250116	090700	128828600	41300	41250	41300	41200	86
577	20250116	090600	125280600	41300	41450	41450	41300	45
578	20250116	090500	123420800	41450	41400	41450	41350	46
579	20250116	090400	121516300	41450	41450	41500	41450	102
580	20250116	090300	117284000	41450	41400	41500	41350	973
581	20250116	090200	77010000	41400	41200	41400	41200	880
582	20250116	090100	40710000	41200	41200	41400	41150	564
583	20250116	090000	17449550	41050	41050	41100	41050	425