KissMeData/015360/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	190100	526179650	50600	50600	50600	50600	36
3	20250117	190000	526179650	50600	50600	50600	50600	0
4	20250117	185900	526179650	50600	50600	50600	50600	0
5	20250117	185800	526179650	50600	50600	50600	50600	0
6	20250117	185700	526179650	50600	50600	50600	50600	0
7	20250117	185600	526179650	50600	50600	50600	50600	0
8	20250117	185500	526179650	50600	50600	50600	50600	0
9	20250117	185400	526179650	50600	50600	50600	50600	0
10	20250117	185300	526179650	50600	50600	50600	50600	0
11	20250117	185200	526179650	50600	50600	50600	50600	0
12	20250117	185100	526179650	50600	50600	50600	50600	0
13	20250117	185000	526179650	50600	50600	50600	50600	0
14	20250117	184900	526179650	50600	50600	50600	50600	0
15	20250117	184800	526179650	50600	50600	50600	50600	0
16	20250117	184700	526179650	50600	50600	50600	50600	0
17	20250117	184600	526179650	50600	50600	50600	50600	0
18	20250117	184500	526179650	50600	50600	50600	50600	0
19	20250117	184400	526179650	50600	50600	50600	50600	0
20	20250117	184300	526179650	50600	50600	50600	50600	0
21	20250117	184200	526179650	50600	50600	50600	50600	0
22	20250117	184100	526179650	50600	50600	50600	50600	0
23	20250117	184000	526179650	50600	50600	50600	50600	0
24	20250117	183900	526179650	50600	50600	50600	50600	0
25	20250117	183800	526179650	50600	50600	50600	50600	0
26	20250117	183700	526179650	50600	50600	50600	50600	0
27	20250117	183600	526179650	50600	50600	50600	50600	0
28	20250117	183500	526179650	50600	50600	50600	50600	0
29	20250117	183400	526179650	50600	50600	50600	50600	0
30	20250117	183300	526179650	50600	50600	50600	50600	0
31	20250117	183200	526179650	50600	50600	50600	50600	0
32	20250117	183100	526179650	50600	50600	50600	50600	36
33	20250117	183000	526179650	50600	50600	50600	50600	0
34	20250117	182900	526179650	50600	50600	50600	50600	0
35	20250117	182800	526179650	50600	50600	50600	50600	0
36	20250117	182700	526179650	50600	50600	50600	50600	0
37	20250117	182600	526179650	50600	50600	50600	50600	0
38	20250117	182500	526179650	50600	50600	50600	50600	0
39	20250117	182400	526179650	50600	50600	50600	50600	0
40	20250117	182300	526179650	50600	50600	50600	50600	0
41	20250117	182200	526179650	50600	50600	50600	50600	0
42	20250117	182100	526179650	50600	50600	50600	50600	0
43	20250117	182000	526179650	50600	50600	50600	50600	0
44	20250117	181900	526179650	50600	50600	50600	50600	0
45	20250117	181800	526179650	50600	50600	50600	50600	0
46	20250117	181700	526179650	50600	50600	50600	50600	0
47	20250117	181600	526179650	50600	50600	50600	50600	0
48	20250117	181500	526179650	50600	50600	50600	50600	0
49	20250117	181400	526179650	50600	50600	50600	50600	0
50	20250117	181300	526179650	50600	50600	50600	50600	0
51	20250117	181200	526179650	50600	50600	50600	50600	0
52	20250117	181100	526179650	50600	50600	50600	50600	0
53	20250117	181000	526179650	50600	50600	50600	50600	0
54	20250117	180900	526179650	50600	50600	50600	50600	0
55	20250117	180800	526179650	50600	50600	50600	50600	0
56	20250117	180700	526179650	50600	50600	50600	50600	0
57	20250117	180600	526179650	50600	50600	50600	50600	0
58	20250117	180500	526179650	50600	50600	50600	50600	0
59	20250117	180400	526179650	50600	50600	50600	50600	0
60	20250117	180300	526179650	50600	50600	50600	50600	0
61	20250117	180200	526179650	50600	50600	50600	50600	0
62	20250117	180100	526179650	50600	50600	50600	50600	36
63	20250117	180000	526179650	50600	50600	50600	50600	0
64	20250117	175900	526179650	50600	50600	50600	50600	0
65	20250117	175800	526179650	50600	50600	50600	50600	0
66	20250117	175700	526179650	50600	50600	50600	50600	0
67	20250117	175600	526179650	50600	50600	50600	50600	0
68	20250117	175500	526179650	50600	50600	50600	50600	0
69	20250117	175400	526179650	50600	50600	50600	50600	0
70	20250117	175300	526179650	50600	50600	50600	50600	0
71	20250117	175200	526179650	50600	50600	50600	50600	0
72	20250117	175100	526179650	50600	50600	50600	50600	0
73	20250117	175000	526179650	50600	50600	50600	50600	0
74	20250117	174900	526179650	50600	50600	50600	50600	0
75	20250117	174800	526179650	50600	50600	50600	50600	0
76	20250117	174700	526179650	50600	50600	50600	50600	0
77	20250117	174600	526179650	50600	50600	50600	50600	0
78	20250117	174500	526179650	50600	50600	50600	50600	0
79	20250117	174400	526179650	50600	50600	50600	50600	0
80	20250117	174300	526179650	50600	50600	50600	50600	0
81	20250117	174200	526179650	50600	50600	50600	50600	0
82	20250117	174100	526179650	50600	50600	50600	50600	0
83	20250117	174000	526179650	50600	50600	50600	50600	0
84	20250117	173900	526179650	50600	50600	50600	50600	0
85	20250117	173800	526179650	50600	50600	50600	50600	0
86	20250117	173700	526179650	50600	50600	50600	50600	0
87	20250117	173600	526179650	50600	50600	50600	50600	0
88	20250117	173500	526179650	50600	50600	50600	50600	0
89	20250117	173400	526179650	50600	50600	50600	50600	0
90	20250117	173300	526179650	50600	50600	50600	50600	0
91	20250117	173200	526179650	50600	50600	50600	50600	0
92	20250117	173100	526179650	50600	50600	50600	50600	36
93	20250117	173000	526179650	50600	50600	50600	50600	0
94	20250117	172900	526179650	50600	50600	50600	50600	0
95	20250117	172800	526179650	50600	50600	50600	50600	0
96	20250117	172700	526179650	50600	50600	50600	50600	0
97	20250117	172600	526179650	50600	50600	50600	50600	0
98	20250117	172500	526179650	50600	50600	50600	50600	0
99	20250117	172400	526179650	50600	50600	50600	50600	0
100	20250117	172300	526179650	50600	50600	50600	50600	0
101	20250117	172200	526179650	50600	50600	50600	50600	0
102	20250117	172100	526179650	50600	50600	50600	50600	0
103	20250117	172000	526179650	50600	50600	50600	50600	0
104	20250117	171900	526179650	50600	50600	50600	50600	0
105	20250117	171800	526179650	50600	50600	50600	50600	0
106	20250117	171700	526179650	50600	50600	50600	50600	0
107	20250117	171600	526179650	50600	50600	50600	50600	0
108	20250117	171500	526179650	50600	50600	50600	50600	0
109	20250117	171400	526179650	50600	50600	50600	50600	0
110	20250117	171300	526179650	50600	50600	50600	50600	0
111	20250117	171200	526179650	50600	50600	50600	50600	0
112	20250117	171100	526179650	50600	50600	50600	50600	0
113	20250117	171000	526179650	50600	50600	50600	50600	0
114	20250117	170900	526179650	50600	50600	50600	50600	0
115	20250117	170800	526179650	50600	50600	50600	50600	0
116	20250117	170700	526179650	50600	50600	50600	50600	0
117	20250117	170600	526179650	50600	50600	50600	50600	0
118	20250117	170500	526179650	50600	50600	50600	50600	0
119	20250117	170400	526179650	50600	50600	50600	50600	0
120	20250117	170300	526179650	50600	50600	50600	50600	0
121	20250117	170200	526179650	50600	50600	50600	50600	0
122	20250117	170100	526179650	50600	50600	50600	50600	36
123	20250117	170000	526179650	50600	50600	50600	50600	0
124	20250117	165900	526179650	50600	50600	50600	50600	0
125	20250117	165800	526179650	50600	50600	50600	50600	0
126	20250117	165700	526179650	50600	50600	50600	50600	0
127	20250117	165600	526179650	50600	50600	50600	50600	0
128	20250117	165500	526179650	50600	50600	50600	50600	0
129	20250117	165400	526179650	50600	50600	50600	50600	0
130	20250117	165300	526179650	50600	50600	50600	50600	0
131	20250117	165200	526179650	50600	50600	50600	50600	0
132	20250117	165100	526179650	50600	50600	50600	50600	0
133	20250117	165000	526179650	50600	50600	50600	50600	0
134	20250117	164900	526179650	50600	50600	50600	50600	0
135	20250117	164800	526179650	50600	50600	50600	50600	0
136	20250117	164700	526179650	50600	50600	50600	50600	0
137	20250117	164600	526179650	50600	50600	50600	50600	0
138	20250117	164500	526179650	50600	50600	50600	50600	0
139	20250117	164400	526179650	50600	50600	50600	50600	0
140	20250117	164300	526179650	50600	50600	50600	50600	0
141	20250117	164200	526179650	50600	50600	50600	50600	0
142	20250117	164100	526179650	50600	50600	50600	50600	0
143	20250117	164000	526179650	50600	50600	50600	50600	0
144	20250117	163900	526179650	50600	50600	50600	50600	0
145	20250117	163800	526179650	50600	50600	50600	50600	0
146	20250117	163700	526179650	50600	50600	50600	50600	0
147	20250117	163600	526179650	50600	50600	50600	50600	0
148	20250117	163500	526179650	50600	50600	50600	50600	0
149	20250117	163400	526179650	50600	50600	50600	50600	0
150	20250117	163300	526179650	50600	50600	50600	50600	0
151	20250117	163200	526179650	50600	50600	50600	50600	0
152	20250117	163100	526179650	50600	50600	50600	50600	36
153	20250117	163000	526179650	50600	50600	50600	50600	0
154	20250117	162900	526179650	50600	50600	50600	50600	0
155	20250117	162800	526179650	50600	50600	50600	50600	0
156	20250117	162700	526179650	50600	50600	50600	50600	0
157	20250117	162600	526179650	50600	50600	50600	50600	0
158	20250117	162500	526179650	50600	50600	50600	50600	0
159	20250117	162400	526179650	50600	50600	50600	50600	0
160	20250117	162300	526179650	50600	50600	50600	50600	0
161	20250117	162200	526179650	50600	50600	50600	50600	0
162	20250117	162100	526179650	50600	50600	50600	50600	0
163	20250117	162000	526179650	50600	50600	50600	50600	0
164	20250117	161900	526179650	50600	50600	50600	50600	0
165	20250117	161800	526179650	50600	50600	50600	50600	0
166	20250117	161700	526179650	50600	50600	50600	50600	0
167	20250117	161600	526179650	50600	50600	50600	50600	0
168	20250117	161500	526179650	50600	50600	50600	50600	0
169	20250117	161400	526179650	50600	50600	50600	50600	0
170	20250117	161300	526179650	50600	50600	50600	50600	0
171	20250117	161200	526179650	50600	50600	50600	50600	0
172	20250117	161100	526179650	50600	50600	50600	50600	0
173	20250117	161000	526179650	50600	50600	50600	50600	0
174	20250117	160900	526179650	50600	50600	50600	50600	0
175	20250117	160800	526179650	50600	50600	50600	50600	0
176	20250117	160700	526179650	50600	50600	50600	50600	0
177	20250117	160600	526179650	50600	50600	50600	50600	0
178	20250117	160500	526179650	50600	50600	50600	50600	0
179	20250117	160400	526179650	50600	50600	50600	50600	0
180	20250117	160300	526179650	50600	50600	50600	50600	0
181	20250117	160200	526179650	50600	50600	50600	50600	0
182	20250117	160100	526179650	50600	50600	50600	50600	36
183	20250117	160000	526179650	50600	50600	50600	50600	0
184	20250117	155900	526179650	50600	50600	50600	50600	0
185	20250117	155800	526179650	50600	50600	50600	50600	0
186	20250117	155700	526179650	50600	50600	50600	50600	0
187	20250117	155600	526179650	50600	50600	50600	50600	0
188	20250117	155500	526179650	50600	50600	50600	50600	0
189	20250117	155400	526179650	50600	50600	50600	50600	0
190	20250117	155300	526179650	50600	50600	50600	50600	0
191	20250117	155200	526179650	50600	50600	50600	50600	0
192	20250117	155100	526179650	50600	50600	50600	50600	0
193	20250117	155000	526179650	50600	50600	50600	50600	0
194	20250117	154900	526179650	50600	50600	50600	50600	0
195	20250117	154800	526179650	50600	50600	50600	50600	0
196	20250117	154700	526179650	50600	50600	50600	50600	0
197	20250117	154600	526179650	50600	50600	50600	50600	0
198	20250117	154500	526179650	50600	50600	50600	50600	0
199	20250117	154400	526179650	50600	50600	50600	50600	0
200	20250117	154300	526179650	50600	50600	50600	50600	0
201	20250117	154200	526179650	50600	50600	50600	50600	0
202	20250117	154100	526179650	50600	50600	50600	50600	0
203	20250117	154000	526179650	50600	50600	50600	50600	0
204	20250117	153900	526179650	50600	50600	50600	50600	0
205	20250117	153800	526179650	50600	50600	50600	50600	0
206	20250117	153700	526179650	50600	50600	50600	50600	0
207	20250117	153600	526179650	50600	50600	50600	50600	0
208	20250117	153500	526179650	50600	50600	50600	50600	0
209	20250117	153400	526179650	50600	50600	50600	50600	0
210	20250117	153300	526179650	50600	50600	50600	50600	0
211	20250117	153200	526179650	50600	50600	50600	50600	0
212	20250117	153100	526179650	50600	50600	50600	50600	36
213	20250117	153000	526179650	50600	50600	50600	50600	36
214	20250117	152900	524358050	50600	50600	50600	50600	0
215	20250117	152800	524358050	50600	50600	50600	50600	0
216	20250117	152700	524358050	50600	50600	50600	50600	0
217	20250117	152600	524358050	50600	50600	50600	50600	0
218	20250117	152500	524358050	50600	50600	50600	50600	0
219	20250117	152400	524358050	50600	50600	50600	50600	0
220	20250117	152300	524358050	50600	50600	50600	50600	0
221	20250117	152200	524358050	50600	50600	50600	50600	0
222	20250117	152100	524358050	50600	50600	50600	50600	0
223	20250117	152000	524358050	50600	50600	50600	50600	0
224	20250117	151900	524358050	50600	50500	50600	50500	31
225	20250117	151800	522791950	50700	50700	50700	50700	8
226	20250117	151700	522386350	50700	50700	50700	50700	4
227	20250117	151600	522183550	50700	50700	50700	50400	179
228	20250117	151500	513157450	50600	50400	50600	50400	39
229	20250117	151400	511191650	50400	50400	50400	50400	0
230	20250117	151300	511191650	50400	50400	50400	50400	0
231	20250117	151200	511191650	50400	50400	50400	50400	0
232	20250117	151100	511191650	50400	50400	50400	50400	0
233	20250117	151000	511191650	50400	50400	50400	50400	2
234	20250117	150900	511090850	50400	50400	50400	50400	2
235	20250117	150800	510990050	50500	50500	50500	50500	0
236	20250117	150700	510990050	50500	50500	50500	50500	0
237	20250117	150600	510990050	50500	50500	50500	50500	20
238	20250117	150500	509980050	50500	50500	50500	50500	2
239	20250117	150400	509879050	50500	50500	50500	50500	0
240	20250117	150300	509879050	50500	50500	50500	50500	2
241	20250117	150200	509778050	50600	50600	50600	50600	1
242	20250117	150100	509727450	50500	50500	50500	50500	0
243	20250117	150000	509727450	50500	50700	50700	50500	106
244	20250117	145900	504371550	50600	50600	50600	50600	10
245	20250117	145800	503865550	50700	50700	50700	50700	0
246	20250117	145700	503865550	50700	50700	50700	50700	11
247	20250117	145600	503307850	50700	50700	50700	50700	0
248	20250117	145500	503307850	50700	50700	50700	50700	0
249	20250117	145400	503307850	50700	50700	50700	50700	11
250	20250117	145300	502750150	50700	50700	50700	50700	0
251	20250117	145200	502750150	50700	50700	50700	50700	12
252	20250117	145100	502141750	50700	50700	50700	50700	0
253	20250117	145000	502141750	50700	50700	50700	50700	5
254	20250117	144900	501888250	50700	50700	50700	50700	11
255	20250117	144800	501330550	50600	50700	50700	50600	8
256	20250117	144700	500925550	50700	50700	50700	50700	12
257	20250117	144600	500317150	50700	50700	50700	50700	0
258	20250117	144500	500317150	50700	50700	50700	50700	4
259	20250117	144400	500114350	50700	50700	50700	50700	13
260	20250117	144300	499455250	50600	50600	50600	50600	10
261	20250117	144200	498949250	50600	50600	50600	50600	0
262	20250117	144100	498949250	50600	50600	50600	50600	0
263	20250117	144000	498949250	50600	50600	50600	50600	0
264	20250117	143900	498949250	50600	50700	50700	50600	83
265	20250117	143800	494748250	50700	50700	50700	50700	0
266	20250117	143700	494748250	50700	50700	50700	50700	0
267	20250117	143600	494748250	50700	50700	50700	50700	11
268	20250117	143500	494190550	50700	50700	50700	50700	0
269	20250117	143400	494190550	50700	50700	50700	50700	12
270	20250117	143300	493582150	50700	50700	50700	50700	25
271	20250117	143200	492314650	50700	50700	50700	50700	0
272	20250117	143100	492314650	50700	50700	50700	50700	11
273	20250117	143000	491756950	50700	50700	50700	50700	0
274	20250117	142900	491756950	50700	50700	50700	50700	13
275	20250117	142800	491097850	50700	50700	50700	50700	0
276	20250117	142700	491097850	50700	50700	50700	50700	0
277	20250117	142600	491097850	50700	50700	50700	50700	11
278	20250117	142500	490540150	50700	50700	50700	50700	0
279	20250117	142400	490540150	50700	50700	50700	50700	12
280	20250117	142300	489931750	50600	50600	50600	50600	0
281	20250117	142200	489931750	50600	50600	50600	50600	0
282	20250117	142100	489931750	50600	50700	50700	50600	12
283	20250117	142000	489323450	50700	50700	50700	50700	0
284	20250117	141900	489323450	50700	50700	50700	50700	15
285	20250117	141800	488562950	50600	50600	50600	50600	0
286	20250117	141700	488562950	50600	50600	50600	50600	0
287	20250117	141600	488562950	50600	50600	50600	50600	8
288	20250117	141500	488158150	50500	50600	50600	50500	10
289	20250117	141400	487652250	50600	50600	50600	50600	2
290	20250117	141300	487551050	50700	50700	50700	50600	25
291	20250117	141200	486283750	50700	50700	50700	50700	0
292	20250117	141100	486283750	50700	50600	50700	50600	197
293	20250117	141000	476313850	50600	50600	50600	50600	0
294	20250117	140900	476313850	50600	50600	50600	50600	0
295	20250117	140800	476313850	50600	50600	50600	50600	12
296	20250117	140700	475706650	50600	50600	50600	50600	0
297	20250117	140600	475706650	50600	50600	50600	50600	12
298	20250117	140500	475099450	50500	50500	50500	50500	1
299	20250117	140400	475048950	50600	50600	50600	50600	0
300	20250117	140300	475048950	50600	50600	50600	50600	21
301	20250117	140200	473986350	50600	50600	50600	50600	0
302	20250117	140100	473986350	50600	50600	50600	50600	32
303	20250117	140000	472367150	50500	50500	50500	50500	0
304	20250117	135900	472367150	50500	50500	50500	50500	5
305	20250117	135800	472114650	50600	50600	50600	50600	11
306	20250117	135700	471558050	50600	50600	50600	50600	18
307	20250117	135600	470647250	50600	50600	50600	50600	12
308	20250117	135500	470040050	50600	50600	50600	50600	0
309	20250117	135400	470040050	50600	50600	50600	50600	0
310	20250117	135300	470040050	50600	50500	50600	50500	12
311	20250117	135200	469432950	50600	50600	50600	50600	0
312	20250117	135100	469432950	50600	50600	50600	50600	0
313	20250117	135000	469432950	50600	50500	50600	50500	23
314	20250117	134900	468270250	50600	50600	50600	50600	1
315	20250117	134800	468219650	50600	50700	50700	50600	40
316	20250117	134700	466194550	50700	50700	50700	50700	0
317	20250117	134600	466194550	50700	50700	50700	50700	0
318	20250117	134500	466194550	50700	50700	50700	50700	12
319	20250117	134400	465586150	50700	50700	50700	50700	0
320	20250117	134300	465586150	50700	50700	50700	50700	11
321	20250117	134200	465028450	50700	50700	50700	50700	0
322	20250117	134100	465028450	50700	50700	50700	50700	0
323	20250117	134000	465028450	50700	50700	50700	50700	12
324	20250117	133900	464420050	50700	50700	50700	50700	0
325	20250117	133800	464420050	50700	50700	50700	50700	11
326	20250117	133700	463862350	50700	50700	50700	50700	15
327	20250117	133600	463101850	50700	50700	50700	50700	1
328	20250117	133500	463051150	50700	50800	50800	50700	16
329	20250117	133400	462238750	50800	50800	50800	50800	0
330	20250117	133300	462238750	50800	50800	50800	50800	267
331	20250117	133200	448675150	50800	50800	50800	50800	12
332	20250117	133100	448065550	50800	50800	50800	50800	0
333	20250117	133000	448065550	50800	50700	50800	50700	12
334	20250117	132900	447456050	50800	50800	50800	50800	0
335	20250117	132800	447456050	50800	50800	50800	50800	0
336	20250117	132700	447456050	50800	50800	50800	50800	23
337	20250117	132600	446287650	50700	50700	50700	50700	0
338	20250117	132500	446287650	50700	50700	50700	50700	0
339	20250117	132400	446287650	50700	50600	50700	50600	731
340	20250117	132300	409286050	50600	50600	50600	50600	5
341	20250117	132200	409033050	50600	50600	50600	50600	12
342	20250117	132100	408425850	50600	50600	50600	50600	0
343	20250117	132000	408425850	50600	50600	50600	50600	11
344	20250117	131900	407869250	50500	50500	50500	50500	0
345	20250117	131800	407869250	50500	50500	50500	50500	24
346	20250117	131700	406657250	50500	50600	50600	50500	40
347	20250117	131600	404636050	50500	50500	50500	50500	0
348	20250117	131500	404636050	50500	50600	50600	50500	65
349	20250117	131400	401352050	50500	50500	50500	50500	1
350	20250117	131300	401301550	50500	50500	50500	50500	0
351	20250117	131200	401301550	50500	50500	50500	50500	7
352	20250117	131100	400948050	50500	50500	50500	50500	0
353	20250117	131000	400948050	50500	50500	50500	50500	0
354	20250117	130900	400948050	50500	50500	50500	50500	11
355	20250117	130800	400392550	50500	50500	50500	50500	0
356	20250117	130700	400392550	50500	50500	50500	50500	12
357	20250117	130600	399786550	50500	50500	50500	50500	0
358	20250117	130500	399786550	50500	50500	50500	50500	0
359	20250117	130400	399786550	50500	50500	50500	50500	22
360	20250117	130300	398675550	50400	50400	50400	50400	1
361	20250117	130200	398625150	50500	50500	50500	50500	0
362	20250117	130100	398625150	50500	50500	50500	50500	2
363	20250117	130000	398524150	50400	50500	50500	50400	36
364	20250117	125900	396709650	50500	50500	50500	50500	12
365	20250117	125800	396103650	50500	50500	50500	50500	0
366	20250117	125700	396103650	50500	50500	50500	50500	11
367	20250117	125600	395548150	50500	50500	50500	50500	0
368	20250117	125500	395548150	50500	50500	50500	50500	0
369	20250117	125400	395548150	50500	50500	50500	50500	12
370	20250117	125300	394942150	50500	50500	50500	50500	0
371	20250117	125200	394942150	50500	50500	50500	50500	11
372	20250117	125100	394386650	50400	50400	50400	50400	18
373	20250117	125000	393479450	50400	50400	50400	50400	6
374	20250117	124900	393177050	50500	50400	50500	50400	22
375	20250117	124800	392067050	50500	50500	50500	50500	0
376	20250117	124700	392067050	50500	50500	50500	50500	0
377	20250117	124600	392067050	50500	50500	50500	50500	22
378	20250117	124500	390956050	50600	50500	50600	50500	390
379	20250117	124400	371260950	50500	50500	50500	50500	12
380	20250117	124300	370654950	50500	50500	50500	50500	0
381	20250117	124200	370654950	50500	50500	50500	50500	0
382	20250117	124100	370654950	50500	50500	50500	50500	11
383	20250117	124000	370099450	50400	50400	50400	50400	452
384	20250117	123900	347318650	50300	50400	50400	50300	22
385	20250117	123800	346210850	50300	50300	50300	50300	0
386	20250117	123700	346210850	50300	50300	50300	50300	5
387	20250117	123600	345959350	50400	50400	50400	50400	11
388	20250117	123500	345404950	50300	50300	50300	50300	0
389	20250117	123400	345404950	50300	50400	50400	50300	72
390	20250117	123300	341782150	50400	50400	50400	50400	0
391	20250117	123200	341782150	50400	50400	50400	50400	0
392	20250117	123100	341782150	50400	50400	50400	50400	11
393	20250117	123000	341227750	50400	50300	50400	50300	300
394	20250117	122900	326117750	50400	50400	50400	50400	0
395	20250117	122800	326117750	50400	50400	50400	50400	12
396	20250117	122700	325512950	50300	50300	50300	50300	0
397	20250117	122600	325512950	50300	50400	50400	50300	13
398	20250117	122500	324857850	50400	50400	50400	50400	0
399	20250117	122400	324857850	50400	50400	50400	50400	0
400	20250117	122300	324857850	50400	50300	50400	50300	31
401	20250117	122200	323297450	50400	50400	50400	50400	0
402	20250117	122100	323297450	50400	50400	50400	50400	12
403	20250117	122000	322692650	50400	50300	50400	50300	98
404	20250117	121900	317760250	50400	50300	50400	50300	27
405	20250117	121800	316401150	50400	50400	50400	50400	16
406	20250117	121700	315594750	50400	50400	50400	50400	10
407	20250117	121600	315090750	50400	50400	50400	50400	12
408	20250117	121500	314485950	50300	50300	50300	50300	0
409	20250117	121400	314485950	50300	50300	50300	50300	10
410	20250117	121300	313982950	50400	50400	50400	50400	11
411	20250117	121200	313428550	50400	50400	50400	50400	5
412	20250117	121100	313176550	50400	50400	50400	50400	12
413	20250117	121000	312571750	50400	50400	50400	50400	0
414	20250117	120900	312571750	50400	50400	50400	50400	0
415	20250117	120800	312571750	50400	50400	50400	50400	11
416	20250117	120700	312017350	50400	50400	50400	50400	0
417	20250117	120600	312017350	50400	50400	50400	50400	0
418	20250117	120500	312017350	50400	50400	50400	50400	13
419	20250117	120400	311362150	50400	50400	50400	50400	0
420	20250117	120300	311362150	50400	50400	50400	50400	11
421	20250117	120200	310807750	50300	50300	50300	50300	14
422	20250117	120100	310103550	50400	50400	50400	50400	0
423	20250117	120000	310103550	50400	50400	50400	50400	36
424	20250117	115900	308289150	50400	50400	50400	50400	2
425	20250117	115800	308188350	50400	50400	50400	50400	12
426	20250117	115700	307583550	50400	50400	50400	50400	0
427	20250117	115600	307583550	50400	50400	50400	50400	1
428	20250117	115500	307533150	50400	50400	50400	50400	11
429	20250117	115400	306978750	50300	50300	50300	50300	0
430	20250117	115300	306978750	50300	50400	50400	50300	100
431	20250117	115200	301947550	50400	50400	50400	50400	0
432	20250117	115100	301947550	50400	50400	50400	50400	5
433	20250117	115000	301695550	50400	50400	50400	50400	11
434	20250117	114900	301141150	50400	50400	50400	50400	0
435	20250117	114800	301141150	50400	50400	50400	50400	13
436	20250117	114700	300485950	50400	50400	50400	50400	38
437	20250117	114600	298570750	50400	50400	50400	50400	0
438	20250117	114500	298570750	50400	50400	50400	50400	19
439	20250117	114400	297613150	50300	50300	50300	50300	6
440	20250117	114300	297311350	50400	50400	50400	50400	0
441	20250117	114200	297311350	50400	50400	50400	50400	12
442	20250117	114100	296706550	50400	50400	50400	50400	0
443	20250117	114000	296706550	50400	50300	50400	50300	12
444	20250117	113900	296101850	50400	50400	50400	50400	0
445	20250117	113800	296101850	50400	50400	50400	50400	0
446	20250117	113700	296101850	50400	50400	50400	50400	14
447	20250117	113600	295396250	50400	50400	50400	50400	0
448	20250117	113500	295396250	50400	50300	50400	50300	12
449	20250117	113400	294791550	50400	50400	50400	50400	0
450	20250117	113300	294791550	50400	50400	50400	50400	0
451	20250117	113200	294791550	50400	50400	50400	50400	12
452	20250117	113100	294186750	50300	50300	50300	50300	2
453	20250117	113000	294086150	50400	50400	50400	50400	17
454	20250117	112900	293229350	50400	50400	50400	50400	0
455	20250117	112800	293229350	50400	50400	50400	50400	0
456	20250117	112700	293229350	50400	50400	50400	50400	12
457	20250117	112600	292624550	50400	50400	50400	50400	0
458	20250117	112500	292624550	50400	50400	50400	50400	0
459	20250117	112400	292624550	50400	50400	50400	50400	12
460	20250117	112300	292019750	50400	50400	50400	50400	0
461	20250117	112200	292019750	50400	50400	50400	50400	11
462	20250117	112100	291465350	50400	50400	50400	50400	0
463	20250117	112000	291465350	50400	50400	50400	50400	0
464	20250117	111900	291465350	50400	50300	50400	50300	46
465	20250117	111800	289147350	50300	50300	50300	50300	354
466	20250117	111700	271341150	50400	50400	50400	50400	11
467	20250117	111600	270786750	50400	50400	50400	50400	0
468	20250117	111500	270786750	50400	50400	50400	50400	517
469	20250117	111400	244729950	50400	50400	50400	50400	12
470	20250117	111300	244125150	50400	50400	50400	50400	2
471	20250117	111200	244024350	50400	50400	50400	50400	11
472	20250117	111100	243469950	50300	50300	50300	50300	1
473	20250117	111000	243419650	50300	50300	50300	50300	30
474	20250117	110900	241910650	50400	50300	50400	50300	62
475	20250117	110800	238790850	50300	50300	50300	50300	58
476	20250117	110700	235873450	50300	50400	50400	50300	22
477	20250117	110600	234765750	50300	50300	50300	50300	48
478	20250117	110500	232351350	50400	50400	50400	50400	0
479	20250117	110400	232351350	50400	50400	50400	50400	12
480	20250117	110300	231746550	50400	50400	50400	50400	0
481	20250117	110200	231746550	50400	50400	50400	50400	0
482	20250117	110100	231746550	50400	50400	50400	50400	11
483	20250117	110000	231192150	50400	50400	50400	50400	19
484	20250117	105900	230234550	50400	50400	50400	50400	16
485	20250117	105800	229428150	50400	50400	50400	50400	0
486	20250117	105700	229428150	50400	50400	50400	50400	5
487	20250117	105600	229176150	50400	50300	50400	50300	61
488	20250117	105500	226106750	50400	50400	50400	50400	26
489	20250117	105400	224796350	50400	50400	50400	50400	583
490	20250117	105300	195413150	50400	50400	50400	50400	0
491	20250117	105200	195413150	50400	50400	50400	50400	0
492	20250117	105100	195413150	50400	50300	50400	50300	172
493	20250117	105000	186756350	50300	50300	50300	50300	4
494	20250117	104900	186555150	50300	50200	50400	50200	516
495	20250117	104800	160608050	50200	50200	50200	50200	2
496	20250117	104700	160507650	50100	50100	50100	50100	0
497	20250117	104600	160507650	50100	50100	50100	50100	95
498	20250117	104500	155748150	50100	50100	50100	50100	0
499	20250117	104400	155748150	50100	50100	50100	50100	11
500	20250117	104300	155197050	50100	50100	50100	50100	5
501	20250117	104200	154946550	50100	50100	50100	50100	0
502	20250117	104100	154946550	50100	50100	50100	50100	22
503	20250117	104000	153844350	50000	50000	50000	50000	0
504	20250117	103900	153844350	50000	50000	50000	50000	0
505	20250117	103800	153844350	50000	49950	50000	49950	15
506	20250117	103700	153095050	50000	50000	50000	50000	17
507	20250117	103600	152245050	50000	50100	50100	50000	13
508	20250117	103500	151593850	50100	50100	50100	50100	19
509	20250117	103400	150641950	50100	50100	50100	50100	9
510	20250117	103300	150191050	50100	50100	50100	50100	3
511	20250117	103200	150040750	50000	50100	50100	50000	32
512	20250117	103100	148440550	50100	50200	50200	50100	60
513	20250117	103000	145433350	50200	50200	50200	50200	0
514	20250117	102900	145433350	50200	50200	50200	50200	0
515	20250117	102800	145433350	50200	50200	50200	50200	11
516	20250117	102700	144881150	50200	50200	50200	50200	10
517	20250117	102600	144379150	50200	50200	50200	50200	23
518	20250117	102500	143224550	50200	50200	50200	50200	0
519	20250117	102400	143224550	50200	50200	50200	50200	5
520	20250117	102300	142973550	50300	50300	50300	50300	0
521	20250117	102200	142973550	50300	50100	50300	50100	575
522	20250117	102100	114130550	50000	50000	50000	49950	331
523	20250117	102000	97583050	50100	50000	50100	50000	34
524	20250117	101900	95881850	50100	50100	50100	50100	10
525	20250117	101800	95380850	50100	50100	50100	50100	23
526	20250117	101700	94228550	50100	50100	50100	50100	30
527	20250117	101600	92725550	50100	50100	50100	50100	0
528	20250117	101500	92725550	50100	49950	50100	49950	131
529	20250117	101400	86167100	49950	49950	49950	49950	0
530	20250117	101300	86167100	49950	49850	49950	49850	396
531	20250117	101200	66410750	49800	49800	49800	49800	1
532	20250117	101100	66360950	49750	49750	49750	49750	0
533	20250117	101000	66360950	49750	49900	49900	49750	46
534	20250117	100900	64066300	49900	49750	49900	49750	9
535	20250117	100800	63618400	49800	49800	49800	49800	269
536	20250117	100700	50222200	49800	49800	49800	49800	58
537	20250117	100600	47333800	49800	49800	49800	49800	20
538	20250117	100500	46337800	49800	49750	49800	49750	25
539	20250117	100400	45093500	49800	49800	49800	49800	1
540	20250117	100300	45043700	49700	49600	49700	49600	185
541	20250117	100200	35857600	49600	49600	49600	49600	0
542	20250117	100100	35857600	49600	49600	49600	49600	0
543	20250117	100000	35857600	49600	49600	49600	49600	2
544	20250117	095900	35758400	49600	49600	49600	49600	0
545	20250117	095800	35758400	49600	49600	49600	49600	0
546	20250117	095700	35758400	49600	49600	49600	49600	20
547	20250117	095600	34766400	49700	49650	49700	49650	20
548	20250117	095500	33773000	49550	49550	49550	49550	3
549	20250117	095400	33624350	49550	49550	49550	49550	0
550	20250117	095300	33624350	49550	49550	49550	49550	7
551	20250117	095200	33277500	49550	49550	49550	49550	5
552	20250117	095100	33029750	49500	49500	49500	49500	3
553	20250117	095000	32881250	49500	49600	49600	49500	24
554	20250117	094900	31691650	49600	49600	49600	49600	0
555	20250117	094800	31691650	49600	49600	49600	49600	0
556	20250117	094700	31691650	49600	49600	49650	49600	265
557	20250117	094600	18547050	49650	49650	49650	49650	0
558	20250117	094500	18547050	49650	49650	49650	49650	12
559	20250117	094400	17951250	49700	49700	49700	49700	5
560	20250117	094300	17702750	49700	49700	49700	49700	1
561	20250117	094200	17653050	49650	49650	49650	49650	11
562	20250117	094100	17106900	49700	49700	49700	49700	0
563	20250117	094000	17106900	49700	49650	49700	49600	16
564	20250117	093900	16312500	49700	49700	49700	49700	1
565	20250117	093800	16262800	49600	49600	49600	49600	0
566	20250117	093700	16262800	49600	49600	49600	49600	23
567	20250117	093600	15122000	49600	49600	49600	49600	0
568	20250117	093500	15122000	49600	49600	49600	49600	0
569	20250117	093400	15122000	49600	49600	49600	49600	1
570	20250117	093300	15072400	49600	49600	49600	49600	1
571	20250117	093200	15022800	49500	49500	49500	49500	21
572	20250117	093100	13983300	49500	49450	49500	49450	2
573	20250117	093000	13884350	49450	49450	49450	49450	1
574	20250117	092900	13834900	49450	49450	49450	49450	0
575	20250117	092800	13834900	49450	49450	49450	49450	0
576	20250117	092700	13834900	49450	49450	49450	49450	0
577	20250117	092600	13834900	49450	49450	49450	49450	55
578	20250117	092500	11115150	49450	49450	49450	49450	52
579	20250117	092400	8543750	49400	49400	49400	49400	0
580	20250117	092300	8543750	49400	49400	49400	49400	50
581	20250117	092200	6073750	49350	49350	49350	49350	0
582	20250117	092100	6073750	49350	49350	49350	49350	0
583	20250117	092000	6073750	49350	49350	49350	49350	1
584	20250117	091900	6024400	49350	49350	49350	49350	1
585	20250117	091800	5975050	49350	49350	49350	49350	4
586	20250117	091700	5777650	49350	49350	49350	49350	0
587	20250117	091600	5777650	49350	49350	49350	49350	1
588	20250117	091500	5728300	49350	49350	49350	49350	3
589	20250117	091400	5580250	49550	49550	49550	49550	0
590	20250117	091300	5580250	49550	49550	49550	49550	0
591	20250117	091200	5580250	49550	49350	49550	49350	91
592	20250117	091100	1089200	49350	49350	49350	49350	0
593	20250117	091000	1089200	49350	49550	49550	49350	9
594	20250117	090900	643650	49600	49600	49600	49600	0
595	20250117	090800	643650	49600	49600	49600	49600	0
596	20250117	090700	643650	49600	49600	49600	49600	0
597	20250117	090600	643650	49600	49600	49600	49600	0
598	20250117	090500	643650	49600	49600	49600	49600	5
599	20250117	090400	395650	49600	49600	49600	49600	0
600	20250117	090300	395650	49600	49600	49600	49600	0
601	20250117	090200	395650	49600	49600	49600	49600	1
602	20250117	090100	346050	49350	49350	49350	49350	1
603	20250117	090000	296700	49300	49600	49600	49300	6