KissMeData/215200/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204400	375958500	40600	40600	40600	40600	673
3	20250115	204300	375958500	40600	40600	40600	40600	0
4	20250115	204200	375958500	40600	40600	40600	40600	0
5	20250115	204100	375958500	40600	40600	40600	40600	0
6	20250115	204000	375958500	40600	40600	40600	40600	0
7	20250115	203900	375958500	40600	40600	40600	40600	0
8	20250115	203800	375958500	40600	40600	40600	40600	0
9	20250115	203700	375958500	40600	40600	40600	40600	0
10	20250115	203600	375958500	40600	40600	40600	40600	0
11	20250115	203500	375958500	40600	40600	40600	40600	0
12	20250115	203400	375958500	40600	40600	40600	40600	0
13	20250115	203300	375958500	40600	40600	40600	40600	0
14	20250115	203200	375958500	40600	40600	40600	40600	0
15	20250115	203100	375958500	40600	40600	40600	40600	0
16	20250115	203000	375958500	40600	40600	40600	40600	0
17	20250115	202900	375958500	40600	40600	40600	40600	0
18	20250115	202800	375958500	40600	40600	40600	40600	0
19	20250115	202700	375958500	40600	40600	40600	40600	0
20	20250115	202600	375958500	40600	40600	40600	40600	0
21	20250115	202500	375958500	40600	40600	40600	40600	0
22	20250115	202400	375958500	40600	40600	40600	40600	0
23	20250115	202300	375958500	40600	40600	40600	40600	0
24	20250115	202200	375958500	40600	40600	40600	40600	0
25	20250115	202100	375958500	40600	40600	40600	40600	0
26	20250115	202000	375958500	40600	40600	40600	40600	0
27	20250115	201900	375958500	40600	40600	40600	40600	0
28	20250115	201800	375958500	40600	40600	40600	40600	0
29	20250115	201700	375958500	40600	40600	40600	40600	0
30	20250115	201600	375958500	40600	40600	40600	40600	0
31	20250115	201500	375958500	40600	40600	40600	40600	0
32	20250115	201400	375958500	40600	40600	40600	40600	673
33	20250115	201300	375958500	40600	40600	40600	40600	0
34	20250115	201200	375958500	40600	40600	40600	40600	0
35	20250115	201100	375958500	40600	40600	40600	40600	0
36	20250115	201000	375958500	40600	40600	40600	40600	0
37	20250115	200900	375958500	40600	40600	40600	40600	0
38	20250115	200800	375958500	40600	40600	40600	40600	0
39	20250115	200700	375958500	40600	40600	40600	40600	0
40	20250115	200600	375958500	40600	40600	40600	40600	0
41	20250115	200500	375958500	40600	40600	40600	40600	0
42	20250115	200400	375958500	40600	40600	40600	40600	0
43	20250115	200300	375958500	40600	40600	40600	40600	0
44	20250115	200200	375958500	40600	40600	40600	40600	0
45	20250115	200100	375958500	40600	40600	40600	40600	0
46	20250115	200000	375958500	40600	40600	40600	40600	0
47	20250115	195900	375958500	40600	40600	40600	40600	0
48	20250115	195800	375958500	40600	40600	40600	40600	0
49	20250115	195700	375958500	40600	40600	40600	40600	0
50	20250115	195600	375958500	40600	40600	40600	40600	0
51	20250115	195500	375958500	40600	40600	40600	40600	0
52	20250115	195400	375958500	40600	40600	40600	40600	0
53	20250115	195300	375958500	40600	40600	40600	40600	0
54	20250115	195200	375958500	40600	40600	40600	40600	0
55	20250115	195100	375958500	40600	40600	40600	40600	0
56	20250115	195000	375958500	40600	40600	40600	40600	0
57	20250115	194900	375958500	40600	40600	40600	40600	0
58	20250115	194800	375958500	40600	40600	40600	40600	0
59	20250115	194700	375958500	40600	40600	40600	40600	0
60	20250115	194600	375958500	40600	40600	40600	40600	0
61	20250115	194500	375958500	40600	40600	40600	40600	0
62	20250115	194400	375958500	40600	40600	40600	40600	673
63	20250115	194300	375958500	40600	40600	40600	40600	0
64	20250115	194200	375958500	40600	40600	40600	40600	0
65	20250115	194100	375958500	40600	40600	40600	40600	0
66	20250115	194000	375958500	40600	40600	40600	40600	0
67	20250115	193900	375958500	40600	40600	40600	40600	0
68	20250115	193800	375958500	40600	40600	40600	40600	0
69	20250115	193700	375958500	40600	40600	40600	40600	0
70	20250115	193600	375958500	40600	40600	40600	40600	0
71	20250115	193500	375958500	40600	40600	40600	40600	0
72	20250115	193400	375958500	40600	40600	40600	40600	0
73	20250115	193300	375958500	40600	40600	40600	40600	0
74	20250115	193200	375958500	40600	40600	40600	40600	0
75	20250115	193100	375958500	40600	40600	40600	40600	0
76	20250115	193000	375958500	40600	40600	40600	40600	0
77	20250115	192900	375958500	40600	40600	40600	40600	0
78	20250115	192800	375958500	40600	40600	40600	40600	0
79	20250115	192700	375958500	40600	40600	40600	40600	0
80	20250115	192600	375958500	40600	40600	40600	40600	0
81	20250115	192500	375958500	40600	40600	40600	40600	0
82	20250115	192400	375958500	40600	40600	40600	40600	0
83	20250115	192300	375958500	40600	40600	40600	40600	0
84	20250115	192200	375958500	40600	40600	40600	40600	0
85	20250115	192100	375958500	40600	40600	40600	40600	0
86	20250115	192000	375958500	40600	40600	40600	40600	0
87	20250115	191900	375958500	40600	40600	40600	40600	0
88	20250115	191800	375958500	40600	40600	40600	40600	0
89	20250115	191700	375958500	40600	40600	40600	40600	0
90	20250115	191600	375958500	40600	40600	40600	40600	0
91	20250115	191500	375958500	40600	40600	40600	40600	0
92	20250115	191400	375958500	40600	40600	40600	40600	673
93	20250115	191300	375958500	40600	40600	40600	40600	0
94	20250115	191200	375958500	40600	40600	40600	40600	0
95	20250115	191100	375958500	40600	40600	40600	40600	0
96	20250115	191000	375958500	40600	40600	40600	40600	0
97	20250115	190900	375958500	40600	40600	40600	40600	0
98	20250115	190800	375958500	40600	40600	40600	40600	0
99	20250115	190700	375958500	40600	40600	40600	40600	0
100	20250115	190600	375958500	40600	40600	40600	40600	0
101	20250115	190500	375958500	40600	40600	40600	40600	0
102	20250115	190400	375958500	40600	40600	40600	40600	0
103	20250115	190300	375958500	40600	40600	40600	40600	0
104	20250115	190200	375958500	40600	40600	40600	40600	0
105	20250115	190100	375958500	40600	40600	40600	40600	0
106	20250115	190000	375958500	40600	40600	40600	40600	0
107	20250115	185900	375958500	40600	40600	40600	40600	0
108	20250115	185800	375958500	40600	40600	40600	40600	0
109	20250115	185700	375958500	40600	40600	40600	40600	0
110	20250115	185600	375958500	40600	40600	40600	40600	0
111	20250115	185500	375958500	40600	40600	40600	40600	0
112	20250115	185400	375958500	40600	40600	40600	40600	0
113	20250115	185300	375958500	40600	40600	40600	40600	0
114	20250115	185200	375958500	40600	40600	40600	40600	0
115	20250115	185100	375958500	40600	40600	40600	40600	0
116	20250115	185000	375958500	40600	40600	40600	40600	0
117	20250115	184900	375958500	40600	40600	40600	40600	0
118	20250115	184800	375958500	40600	40600	40600	40600	0
119	20250115	184700	375958500	40600	40600	40600	40600	0
120	20250115	184600	375958500	40600	40600	40600	40600	0
121	20250115	184500	375958500	40600	40600	40600	40600	0
122	20250115	184400	375958500	40600	40600	40600	40600	673
123	20250115	184300	375958500	40600	40600	40600	40600	0
124	20250115	184200	375958500	40600	40600	40600	40600	0
125	20250115	184100	375958500	40600	40600	40600	40600	0
126	20250115	184000	375958500	40600	40600	40600	40600	0
127	20250115	183900	375958500	40600	40600	40600	40600	0
128	20250115	183800	375958500	40600	40600	40600	40600	0
129	20250115	183700	375958500	40600	40600	40600	40600	0
130	20250115	183600	375958500	40600	40600	40600	40600	0
131	20250115	183500	375958500	40600	40600	40600	40600	0
132	20250115	183400	375958500	40600	40600	40600	40600	0
133	20250115	183300	375958500	40600	40600	40600	40600	0
134	20250115	183200	375958500	40600	40600	40600	40600	0
135	20250115	183100	375958500	40600	40600	40600	40600	0
136	20250115	183000	375958500	40600	40600	40600	40600	0
137	20250115	182900	375958500	40600	40600	40600	40600	0
138	20250115	182800	375958500	40600	40600	40600	40600	0
139	20250115	182700	375958500	40600	40600	40600	40600	0
140	20250115	182600	375958500	40600	40600	40600	40600	0
141	20250115	182500	375958500	40600	40600	40600	40600	0
142	20250115	182400	375958500	40600	40600	40600	40600	0
143	20250115	182300	375958500	40600	40600	40600	40600	0
144	20250115	182200	375958500	40600	40600	40600	40600	0
145	20250115	182100	375958500	40600	40600	40600	40600	0
146	20250115	182000	375958500	40600	40600	40600	40600	0
147	20250115	181900	375958500	40600	40600	40600	40600	0
148	20250115	181800	375958500	40600	40600	40600	40600	0
149	20250115	181700	375958500	40600	40600	40600	40600	0
150	20250115	181600	375958500	40600	40600	40600	40600	0
151	20250115	181500	375958500	40600	40600	40600	40600	0
152	20250115	181400	375958500	40600	40600	40600	40600	673
153	20250115	181300	375958500	40600	40600	40600	40600	0
154	20250115	181200	375958500	40600	40600	40600	40600	0
155	20250115	181100	375958500	40600	40600	40600	40600	0
156	20250115	181000	375958500	40600	40600	40600	40600	0
157	20250115	180900	375958500	40600	40600	40600	40600	0
158	20250115	180800	375958500	40600	40600	40600	40600	0
159	20250115	180700	375958500	40600	40600	40600	40600	0
160	20250115	180600	375958500	40600	40600	40600	40600	0
161	20250115	180500	375958500	40600	40600	40600	40600	0
162	20250115	180400	375958500	40600	40600	40600	40600	0
163	20250115	180300	375958500	40600	40600	40600	40600	0
164	20250115	180200	375958500	40600	40600	40600	40600	0
165	20250115	180100	375958500	40600	40600	40600	40600	0
166	20250115	180000	375958500	40600	40600	40600	40600	0
167	20250115	175900	375958500	40600	40600	40600	40600	0
168	20250115	175800	375958500	40600	40600	40600	40600	0
169	20250115	175700	375958500	40600	40600	40600	40600	0
170	20250115	175600	375958500	40600	40600	40600	40600	0
171	20250115	175500	375958500	40600	40600	40600	40600	0
172	20250115	175400	375958500	40600	40600	40600	40600	0
173	20250115	175300	375958500	40600	40600	40600	40600	0
174	20250115	175200	375958500	40600	40600	40600	40600	0
175	20250115	175100	375958500	40600	40600	40600	40600	0
176	20250115	175000	375958500	40600	40600	40600	40600	0
177	20250115	174900	375958500	40600	40600	40600	40600	0
178	20250115	174800	375958500	40600	40600	40600	40600	0
179	20250115	174700	375958500	40600	40600	40600	40600	0
180	20250115	174600	375958500	40600	40600	40600	40600	0
181	20250115	174500	375958500	40600	40600	40600	40600	0
182	20250115	174400	375958500	40600	40600	40600	40600	673
183	20250115	174300	375958500	40600	40600	40600	40600	0
184	20250115	174200	375958500	40600	40600	40600	40600	0
185	20250115	174100	375958500	40600	40600	40600	40600	0
186	20250115	174000	375958500	40600	40600	40600	40600	0
187	20250115	173900	375958500	40600	40600	40600	40600	0
188	20250115	173800	375958500	40600	40600	40600	40600	0
189	20250115	173700	375958500	40600	40600	40600	40600	0
190	20250115	173600	375958500	40600	40600	40600	40600	0
191	20250115	173500	375958500	40600	40600	40600	40600	0
192	20250115	173400	375958500	40600	40600	40600	40600	0
193	20250115	173300	375958500	40600	40600	40600	40600	0
194	20250115	173200	375958500	40600	40600	40600	40600	0
195	20250115	173100	375958500	40600	40600	40600	40600	0
196	20250115	173000	375958500	40600	40600	40600	40600	0
197	20250115	172900	375958500	40600	40600	40600	40600	0
198	20250115	172800	375958500	40600	40600	40600	40600	0
199	20250115	172700	375958500	40600	40600	40600	40600	0
200	20250115	172600	375958500	40600	40600	40600	40600	0
201	20250115	172500	375958500	40600	40600	40600	40600	0
202	20250115	172400	375958500	40600	40600	40600	40600	0
203	20250115	172300	375958500	40600	40600	40600	40600	0
204	20250115	172200	375958500	40600	40600	40600	40600	0
205	20250115	172100	375958500	40600	40600	40600	40600	0
206	20250115	172000	375958500	40600	40600	40600	40600	0
207	20250115	171900	375958500	40600	40600	40600	40600	0
208	20250115	171800	375958500	40600	40600	40600	40600	0
209	20250115	171700	375958500	40600	40600	40600	40600	0
210	20250115	171600	375958500	40600	40600	40600	40600	0
211	20250115	171500	375958500	40600	40600	40600	40600	0
212	20250115	171400	375958500	40600	40600	40600	40600	673
213	20250115	171300	375958500	40600	40600	40600	40600	0
214	20250115	171200	375958500	40600	40600	40600	40600	0
215	20250115	171100	375958500	40600	40600	40600	40600	0
216	20250115	171000	375958500	40600	40600	40600	40600	0
217	20250115	170900	375958500	40600	40600	40600	40600	0
218	20250115	170800	375958500	40600	40600	40600	40600	0
219	20250115	170700	375958500	40600	40600	40600	40600	0
220	20250115	170600	375958500	40600	40600	40600	40600	0
221	20250115	170500	375958500	40600	40600	40600	40600	0
222	20250115	170400	375958500	40600	40600	40600	40600	0
223	20250115	170300	375958500	40600	40600	40600	40600	0
224	20250115	170200	375958500	40600	40600	40600	40600	0
225	20250115	170100	375958500	40600	40600	40600	40600	0
226	20250115	170000	375958500	40600	40600	40600	40600	0
227	20250115	165900	375958500	40600	40600	40600	40600	0
228	20250115	165800	375958500	40600	40600	40600	40600	0
229	20250115	165700	375958500	40600	40600	40600	40600	0
230	20250115	165600	375958500	40600	40600	40600	40600	0
231	20250115	165500	375958500	40600	40600	40600	40600	0
232	20250115	165400	375958500	40600	40600	40600	40600	0
233	20250115	165300	375958500	40600	40600	40600	40600	0
234	20250115	165200	375958500	40600	40600	40600	40600	0
235	20250115	165100	375958500	40600	40600	40600	40600	0
236	20250115	165000	375958500	40600	40600	40600	40600	0
237	20250115	164900	375958500	40600	40600	40600	40600	0
238	20250115	164800	375958500	40600	40600	40600	40600	0
239	20250115	164700	375958500	40600	40600	40600	40600	0
240	20250115	164600	375958500	40600	40600	40600	40600	0
241	20250115	164500	375958500	40600	40600	40600	40600	0
242	20250115	164400	375958500	40600	40600	40600	40600	673
243	20250115	164300	375958500	40600	40600	40600	40600	0
244	20250115	164200	375958500	40600	40600	40600	40600	0
245	20250115	164100	375958500	40600	40600	40600	40600	0
246	20250115	164000	375958500	40600	40600	40600	40600	0
247	20250115	163900	375958500	40600	40600	40600	40600	0
248	20250115	163800	375958500	40600	40600	40600	40600	0
249	20250115	163700	375958500	40600	40600	40600	40600	0
250	20250115	163600	375958500	40600	40600	40600	40600	0
251	20250115	163500	375958500	40600	40600	40600	40600	0
252	20250115	163400	375958500	40600	40600	40600	40600	0
253	20250115	163300	375958500	40600	40600	40600	40600	0
254	20250115	163200	375958500	40600	40600	40600	40600	0
255	20250115	163100	375958500	40600	40600	40600	40600	0
256	20250115	163000	375958500	40600	40600	40600	40600	0
257	20250115	162900	375958500	40600	40600	40600	40600	0
258	20250115	162800	375958500	40600	40600	40600	40600	0
259	20250115	162700	375958500	40600	40600	40600	40600	0
260	20250115	162600	375958500	40600	40600	40600	40600	0
261	20250115	162500	375958500	40600	40600	40600	40600	0
262	20250115	162400	375958500	40600	40600	40600	40600	0
263	20250115	162300	375958500	40600	40600	40600	40600	0
264	20250115	162200	375958500	40600	40600	40600	40600	0
265	20250115	162100	375958500	40600	40600	40600	40600	0
266	20250115	162000	375958500	40600	40600	40600	40600	0
267	20250115	161900	375958500	40600	40600	40600	40600	0
268	20250115	161800	375958500	40600	40600	40600	40600	0
269	20250115	161700	375958500	40600	40600	40600	40600	0
270	20250115	161600	375958500	40600	40600	40600	40600	0
271	20250115	161500	375958500	40600	40600	40600	40600	0
272	20250115	161400	375958500	40600	40600	40600	40600	673
273	20250115	161300	375958500	40600	40600	40600	40600	0
274	20250115	161200	375958500	40600	40600	40600	40600	0
275	20250115	161100	375958500	40600	40600	40600	40600	0
276	20250115	161000	375958500	40600	40600	40600	40600	0
277	20250115	160900	375958500	40600	40600	40600	40600	0
278	20250115	160800	375958500	40600	40600	40600	40600	0
279	20250115	160700	375958500	40600	40600	40600	40600	0
280	20250115	160600	375958500	40600	40600	40600	40600	0
281	20250115	160500	375958500	40600	40600	40600	40600	0
282	20250115	160400	375958500	40600	40600	40600	40600	0
283	20250115	160300	375958500	40600	40600	40600	40600	0
284	20250115	160200	375958500	40600	40600	40600	40600	0
285	20250115	160100	375958500	40600	40600	40600	40600	0
286	20250115	160000	375958500	40600	40600	40600	40600	0
287	20250115	155900	375958500	40600	40600	40600	40600	0
288	20250115	155800	375958500	40600	40600	40600	40600	0
289	20250115	155700	375958500	40600	40600	40600	40600	0
290	20250115	155600	375958500	40600	40600	40600	40600	0
291	20250115	155500	375958500	40600	40600	40600	40600	0
292	20250115	155400	375958500	40600	40600	40600	40600	0
293	20250115	155300	375958500	40600	40600	40600	40600	0
294	20250115	155200	375958500	40600	40600	40600	40600	0
295	20250115	155100	375958500	40600	40600	40600	40600	0
296	20250115	155000	375958500	40600	40600	40600	40600	0
297	20250115	154900	375958500	40600	40600	40600	40600	0
298	20250115	154800	375958500	40600	40600	40600	40600	0
299	20250115	154700	375958500	40600	40600	40600	40600	0
300	20250115	154600	375958500	40600	40600	40600	40600	0
301	20250115	154500	375958500	40600	40600	40600	40600	0
302	20250115	154400	375958500	40600	40600	40600	40600	673
303	20250115	154300	375958500	40600	40600	40600	40600	0
304	20250115	154200	375958500	40600	40600	40600	40600	0
305	20250115	154100	375958500	40600	40600	40600	40600	0
306	20250115	154000	375958500	40600	40600	40600	40600	0
307	20250115	153900	375958500	40600	40600	40600	40600	0
308	20250115	153800	375958500	40600	40600	40600	40600	0
309	20250115	153700	375958500	40600	40600	40600	40600	0
310	20250115	153600	375958500	40600	40600	40600	40600	0
311	20250115	153500	375958500	40600	40600	40600	40600	0
312	20250115	153400	375958500	40600	40600	40600	40600	0
313	20250115	153300	375958500	40600	40600	40600	40600	0
314	20250115	153200	375958500	40600	40600	40600	40600	0
315	20250115	153100	375958500	40600	40600	40600	40600	0
316	20250115	153000	375958500	40600	40600	40600	40600	673
317	20250115	152900	348634700	40550	40550	40550	40550	0
318	20250115	152800	348634700	40550	40550	40550	40550	0
319	20250115	152700	348634700	40550	40550	40550	40550	0
320	20250115	152600	348634700	40550	40550	40550	40550	0
321	20250115	152500	348634700	40550	40550	40550	40550	0
322	20250115	152400	348634700	40550	40550	40550	40550	0
323	20250115	152300	348634700	40550	40550	40550	40550	0
324	20250115	152200	348634700	40550	40550	40550	40550	0
325	20250115	152100	348634700	40550	40550	40550	40550	0
326	20250115	152000	348634700	40550	40550	40550	40550	0
327	20250115	151900	348634700	40550	40450	40550	40350	204
328	20250115	151800	340376200	40500	40450	40500	40450	55
329	20250115	151700	338149700	40500	40500	40500	40450	24
330	20250115	151600	337177800	40500	40500	40500	40450	12
331	20250115	151500	336691850	40500	40550	40550	40500	22
332	20250115	151400	335800800	40550	40500	40550	40400	66
333	20250115	151300	333127600	40550	40500	40550	40500	165
334	20250115	151200	326443450	40500	40500	40550	40500	66
335	20250115	151100	323770200	40500	40500	40550	40450	62
336	20250115	151000	321258900	40500	40450	40500	40450	14
337	20250115	150900	320692450	40450	40450	40500	40450	31
338	20250115	150800	319437050	40450	40500	40550	40450	12
339	20250115	150700	318951050	40500	40550	40550	40450	68
340	20250115	150600	316196900	40550	40450	40550	40450	106
341	20250115	150500	311907300	40450	40450	40500	40450	19
342	20250115	150400	311138000	40500	40450	40500	40450	22
343	20250115	150300	310247050	40450	40400	40450	40400	3
344	20250115	150200	310125750	40500	40500	40500	40400	22
345	20250115	150100	309236550	40500	40450	40500	40400	73
346	20250115	150000	306282750	40450	40450	40500	40450	18
347	20250115	145900	305554550	40450	40400	40450	40400	11
348	20250115	145800	305109650	40450	40450	40500	40400	26
349	20250115	145700	304057250	40500	40450	40500	40450	18
350	20250115	145600	303328300	40450	40450	40450	40450	4
351	20250115	145500	303166500	40450	40450	40450	40400	25
352	20250115	145400	302155300	40450	40450	40450	40450	11
353	20250115	145300	301710350	40450	40450	40450	40450	14
354	20250115	145200	301144050	40450	40500	40500	40450	28
355	20250115	145100	300010850	40450	40500	40500	40450	12
356	20250115	145000	299524950	40500	40500	40500	40500	15
357	20250115	144900	298917450	40500	40500	40500	40450	23
358	20250115	144800	297986100	40500	40500	40500	40450	12
359	20250115	144700	297500150	40450	40500	40500	40450	19
360	20250115	144600	296730700	40500	40500	40550	40500	21
361	20250115	144500	295880150	40450	40500	40500	40450	7
362	20250115	144400	295596700	40500	40500	40550	40450	26
363	20250115	144300	294543950	40550	40500	40550	40500	24
364	20250115	144200	293571700	40450	40500	40500	40450	10
365	20250115	144100	293166750	40450	40500	40550	40450	13
366	20250115	144000	292640150	40500	40500	40550	40450	24
367	20250115	143900	291668050	40550	40500	40550	40500	13
368	20250115	143800	291141500	40450	40550	40550	40450	24
369	20250115	143700	290169850	40500	40500	40500	40450	22
370	20250115	143600	289278900	40500	40500	40500	40500	24
371	20250115	143500	288306900	40450	40450	40500	40450	13
372	20250115	143400	287780500	40500	40500	40500	40450	23
373	20250115	143300	286849050	40550	40500	40550	40500	24
374	20250115	143200	285876450	40500	40450	40500	40450	10
375	20250115	143100	285471500	40500	40500	40500	40400	16
376	20250115	143000	284823600	40550	40450	40550	40450	47
377	20250115	142900	282920900	40500	40500	40550	40450	24
378	20250115	142800	281948450	40500	40550	40550	40450	14
379	20250115	142700	281381350	40550	40550	40550	40450	23
380	20250115	142600	280449700	40550	40500	40550	40450	17
381	20250115	142500	279761750	40500	40500	40550	40500	22
382	20250115	142400	278870300	40500	40550	40550	40450	25
383	20250115	142300	277857950	40550	40500	40550	40450	39
384	20250115	142200	276278400	40500	40500	40550	40450	69
385	20250115	142100	273485850	40500	40550	40550	40500	24
386	20250115	142000	272513250	40550	40550	40550	40500	23
387	20250115	141900	271581100	40550	40550	40550	40550	76
388	20250115	141800	268499300	40550	40550	40550	40550	18
389	20250115	141700	267769400	40550	40550	40550	40500	24
390	20250115	141600	266796700	40550	40550	40550	40550	22
391	20250115	141500	265904600	40550	40500	40550	40500	3
392	20250115	141400	265783000	40500	40550	40550	40500	54
393	20250115	141300	263594450	40500	40550	40550	40500	7
394	20250115	141200	263310750	40500	40550	40550	40500	22
395	20250115	141100	262419700	40550	40450	40550	40450	162
396	20250115	141000	255863750	40450	40450	40450	40450	3
397	20250115	140900	255742400	40450	40450	40450	40450	3
398	20250115	140800	255621050	40450	40450	40450	40400	34
399	20250115	140700	254246350	40400	40400	40450	40400	43
400	20250115	140600	252508650	40350	40350	40350	40350	6
401	20250115	140500	252266550	40350	40250	40400	40250	337
402	20250115	140400	238686550	40250	40250	40250	40250	2
403	20250115	140300	238606050	40250	40200	40250	40200	12
404	20250115	140200	238123550	40200	40200	40200	40200	4
405	20250115	140100	237962750	40200	40200	40200	40150	12
406	20250115	140000	237480400	40150	40150	40150	40150	1
407	20250115	135900	237440250	40150	40150	40150	40150	10
408	20250115	135800	237038750	40150	40150	40150	40150	0
409	20250115	135700	237038750	40150	40150	40150	40150	2
410	20250115	135600	236958450	40200	40200	40200	40200	0
411	20250115	135500	236958450	40200	40200	40200	40200	0
412	20250115	135400	236958450	40200	40200	40250	40200	13
413	20250115	135300	236435750	40250	40250	40250	40250	2
414	20250115	135200	236355250	40250	40250	40250	40250	0
415	20250115	135100	236355250	40250	40150	40250	40150	15
416	20250115	135000	235752200	40250	40150	40250	40150	3
417	20250115	134900	235631550	40200	40200	40200	40200	0
418	20250115	134800	235631550	40200	40200	40200	40200	9
419	20250115	134700	235269750	40150	40150	40150	40150	1
420	20250115	134600	235229600	40150	40150	40150	40150	0
421	20250115	134500	235229600	40150	40200	40250	40150	16
422	20250115	134400	234586250	40150	40150	40250	40150	34
423	20250115	134300	233220850	40200	40200	40200	40200	0
424	20250115	134200	233220850	40200	40150	40200	40150	10
425	20250115	134100	232818900	40150	40150	40150	40150	0
426	20250115	134000	232818900	40150	40150	40150	40150	1
427	20250115	133900	232778750	40200	40150	40200	40150	15
428	20250115	133800	232176300	40200	40200	40200	40200	0
429	20250115	133700	232176300	40200	40200	40200	40200	1
430	20250115	133600	232136100	40200	40200	40200	40200	10
431	20250115	133500	231734100	40200	40200	40200	40200	1
432	20250115	133400	231693900	40250	40250	40250	40250	6
433	20250115	133300	231452400	40250	40200	40250	40200	15
434	20250115	133200	230849250	40200	40200	40200	40200	1
435	20250115	133100	230809050	40250	40250	40250	40250	0
436	20250115	133000	230809050	40250	40200	40250	40200	13
437	20250115	132900	230286350	40250	40250	40250	40250	0
438	20250115	132800	230286350	40250	40200	40250	40200	13
439	20250115	132700	229763150	40250	40200	40250	40150	371
440	20250115	132600	214860100	40250	40250	40250	40250	0
441	20250115	132500	214860100	40250	40250	40250	40250	0
442	20250115	132400	214860100	40250	40200	40250	40200	10
443	20250115	132300	214457650	40200	40200	40200	40200	1
444	20250115	132200	214417450	40300	40250	40300	40250	48
445	20250115	132100	212483100	40200	40200	40200	40200	13
446	20250115	132000	211960500	40200	40200	40200	40200	0
447	20250115	131900	211960500	40200	40200	40200	40200	1
448	20250115	131800	211920300	40250	40200	40250	40200	8
449	20250115	131700	211598350	40300	40200	40300	40200	134
450	20250115	131600	206198600	40150	40150	40150	40150	0
451	20250115	131500	206198600	40150	40150	40150	40150	13
452	20250115	131400	205676650	40150	40150	40150	40150	1
453	20250115	131300	205636500	40150	40150	40150	40150	0
454	20250115	131200	205636500	40150	40150	40150	40150	8
455	20250115	131100	205315300	40200	40200	40200	40200	0
456	20250115	131000	205315300	40200	40200	40200	40200	1
457	20250115	130900	205275100	40150	40200	40200	40150	14
458	20250115	130800	204712950	40150	40150	40150	40150	24
459	20250115	130700	203749350	40200	40200	40200	40200	1
460	20250115	130600	203709150	40200	40150	40200	40150	6
461	20250115	130500	203468000	40150	40200	40300	40150	9
462	20250115	130400	203105800	40150	40150	40150	40150	2
463	20250115	130300	203025500	40150	40150	40150	40150	13
464	20250115	130200	202503550	40200	40200	40200	40200	3
465	20250115	130100	202382950	40200	40200	40200	40200	4
466	20250115	130000	202222150	40200	40150	40200	40150	6
467	20250115	125900	201981000	40150	40150	40150	40150	1
468	20250115	125800	201940850	40300	40200	40300	40200	17
469	20250115	125700	201256650	40200	40200	40200	40200	4
470	20250115	125600	201095850	40200	40200	40200	40200	13
471	20250115	125500	200573250	40200	40200	40200	40200	0
472	20250115	125400	200573250	40200	40200	40200	40200	9
473	20250115	125300	200211450	40250	40250	40250	40200	11
474	20250115	125200	199768750	40200	40200	40200	40200	0
475	20250115	125100	199768750	40200	40200	40200	40200	12
476	20250115	125000	199286350	40250	40250	40250	40250	1
477	20250115	124900	199246100	40200	40200	40200	40200	1
478	20250115	124800	199205900	40200	40200	40250	40200	19
479	20250115	124700	198441650	40200	40200	40200	40200	0
480	20250115	124600	198441650	40200	40200	40200	40200	0
481	20250115	124500	198441650	40200	40250	40250	40200	4
482	20250115	124400	198280700	40150	40150	40150	40150	0
483	20250115	124300	198280700	40150	40200	40200	40150	2
484	20250115	124200	198200350	40200	40150	40200	40150	11
485	20250115	124100	197758650	40200	40200	40200	40200	1
486	20250115	124000	197718450	40200	40150	40200	40150	21
487	20250115	123900	196874850	40150	40150	40150	40150	1
488	20250115	123800	196834700	40200	40200	40200	40200	1
489	20250115	123700	196794500	40200	40200	40200	40200	0
490	20250115	123600	196794500	40200	40200	40300	40200	13
491	20250115	123500	196271550	40200	40200	40200	40200	0
492	20250115	123400	196271550	40200	40200	40200	40200	0
493	20250115	123300	196271550	40200	40200	40200	40200	13
494	20250115	123200	195748950	40200	40200	40200	40200	8
495	20250115	123100	195427350	40150	40150	40150	40150	1
496	20250115	123000	195387200	40150	40150	40150	40150	1
497	20250115	122900	195347050	40200	40200	40200	40200	0
498	20250115	122800	195347050	40200	40200	40200	40200	0
499	20250115	122700	195347050	40200	40150	40200	40150	18
500	20250115	122600	194624050	40150	40200	40200	40150	112
501	20250115	122500	190121800	40200	40200	40200	40200	1
502	20250115	122400	190081600	40200	40200	40200	40200	26
503	20250115	122300	189036400	40250	40250	40250	40250	0
504	20250115	122200	189036400	40250	40200	40300	40200	11
505	20250115	122100	188593300	40200	40200	40200	40200	11
506	20250115	122000	188151100	40200	40200	40200	40200	0
507	20250115	121900	188151100	40200	40200	40200	40200	9
508	20250115	121800	187789300	40200	40200	40250	40200	12
509	20250115	121700	187306850	40250	40250	40250	40250	6
510	20250115	121600	187065350	40250	40250	40250	40250	1
511	20250115	121500	187025100	40200	40200	40250	40200	5
512	20250115	121400	186823950	40250	40250	40250	40250	0
513	20250115	121300	186823950	40250	40250	40250	40250	0
514	20250115	121200	186823950	40250	40250	40300	40250	127
515	20250115	121100	181712000	40250	40250	40250	40250	1
516	20250115	121000	181671750	40250	40250	40250	40200	10
517	20250115	120900	181269300	40250	40250	40250	40250	0
518	20250115	120800	181269300	40250	40250	40250	40250	1
519	20250115	120700	181229050	40250	40250	40250	40200	8
520	20250115	120600	180907100	40300	40200	40300	40200	7
521	20250115	120500	180625100	40300	40300	40300	40300	0
522	20250115	120400	180625100	40300	40300	40300	40300	1
523	20250115	120300	180584800	40200	40300	40300	40200	14
524	20250115	120200	180021350	40300	40300	40300	40300	1
525	20250115	120100	179981050	40300	40300	40300	40300	2
526	20250115	120000	179900450	40300	40200	40300	40200	32
527	20250115	115900	178611650	40200	40200	40200	40200	0
528	20250115	115800	178611650	40200	40200	40200	40200	0
529	20250115	115700	178611650	40200	40200	40250	40200	22
530	20250115	115600	177726250	40200	40250	40250	40200	2
531	20250115	115500	177645800	40250	40250	40250	40250	19
532	20250115	115400	176881050	40250	40250	40250	40250	0
533	20250115	115300	176881050	40250	40250	40250	40250	0
534	20250115	115200	176881050	40250	40250	40300	40250	22
535	20250115	115100	175995000	40250	40250	40250	40250	1
536	20250115	115000	175954750	40300	40300	40300	40300	4
537	20250115	114900	175793550	40300	40300	40300	40300	0
538	20250115	114800	175793550	40300	40300	40300	40300	11
539	20250115	114700	175350250	40300	40300	40300	40300	0
540	20250115	114600	175350250	40300	40300	40300	40300	0
541	20250115	114500	175350250	40300	40300	40300	40300	36
542	20250115	114400	173899450	40300	40350	40350	40300	65
543	20250115	114300	171278450	40350	40350	40350	40350	0
544	20250115	114200	171278450	40350	40350	40350	40350	10
545	20250115	114100	170874950	40350	40400	40400	40350	196
546	20250115	114000	162956800	40400	40400	40400	40400	0
547	20250115	113900	162956800	40400	40400	40400	40400	11
548	20250115	113800	162512400	40400	40400	40400	40400	0
549	20250115	113700	162512400	40400	40400	40400	40400	0
550	20250115	113600	162512400	40400	40400	40400	40400	10
551	20250115	113500	162108400	40450	40450	40450	40450	0
552	20250115	113400	162108400	40450	40450	40450	40450	0
553	20250115	113300	162108400	40450	40400	40450	40400	18
554	20250115	113200	161380900	40400	40400	40400	40400	0
555	20250115	113100	161380900	40400	40400	40400	40400	10
556	20250115	113000	160976900	40400	40400	40400	40400	11
557	20250115	112900	160532500	40450	40450	40450	40450	3
558	20250115	112800	160411150	40400	40400	40400	40400	0
559	20250115	112700	160411150	40400	40400	40400	40400	12
560	20250115	112600	159926350	40450	40450	40450	40450	0
561	20250115	112500	159926350	40450	40450	40450	40450	0
562	20250115	112400	159926350	40450	40450	40450	40450	10
563	20250115	112300	159521850	40450	40450	40450	40450	0
564	20250115	112200	159521850	40450	40450	40450	40450	3
565	20250115	112100	159400500	40450	40400	40500	40400	66
566	20250115	112000	156731150	40450	40400	40450	40400	184
567	20250115	111900	149295950	40450	40450	40450	40450	38
568	20250115	111800	147758850	40450	40400	40500	40400	26
569	20250115	111700	146706950	40450	40450	40450	40450	3
570	20250115	111600	146585600	40450	40450	40450	40450	1
571	20250115	111500	146545150	40400	40400	40400	40400	12
572	20250115	111400	146060350	40400	40400	40400	40400	0
573	20250115	111300	146060350	40400	40400	40400	40400	0
574	20250115	111200	146060350	40400	40400	40400	40400	1
575	20250115	111100	146019950	40500	40500	40500	40500	0
576	20250115	111000	146019950	40500	40450	40500	40450	10
577	20250115	110900	145615400	40450	40450	40450	40450	4
578	20250115	110800	145453600	40450	40450	40450	40450	0
579	20250115	110700	145453600	40450	40450	40450	40450	0
580	20250115	110600	145453600	40450	40450	40450	40450	28
581	20250115	110500	144321000	40400	40400	40400	40400	0
582	20250115	110400	144321000	40400	40400	40400	40400	4
583	20250115	110300	144159400	40450	40400	40450	40400	10
584	20250115	110200	143754950	40450	40450	40450	40450	0
585	20250115	110100	143754950	40450	40450	40500	40450	79
586	20250115	110000	140559350	40450	40450	40450	40450	8
587	20250115	105900	140235750	40450	40450	40450	40450	0
588	20250115	105800	140235750	40450	40450	40450	40450	0
589	20250115	105700	140235750	40450	40500	40500	40450	14
590	20250115	105600	139669350	40500	40500	40500	40500	34
591	20250115	105500	138292350	40500	40500	40500	40500	9
592	20250115	105400	137927850	40500	40500	40500	40500	8
593	20250115	105300	137603850	40500	40500	40500	40500	0
594	20250115	105200	137603850	40500	40500	40500	40500	20
595	20250115	105100	136793850	40500	40500	40500	40500	12
596	20250115	105000	136307850	40500	40400	40500	40400	47
597	20250115	104900	134404650	40350	40350	40350	40350	0
598	20250115	104800	134404650	40350	40350	40350	40350	9
599	20250115	104700	134041500	40400	40400	40400	40400	2
600	20250115	104600	133960700	40400	40400	40400	40400	1
601	20250115	104500	133920300	40350	40350	40350	40350	20
602	20250115	104400	133113300	40400	40400	40400	40400	1
603	20250115	104300	133072900	40350	40350	40350	40350	0
604	20250115	104200	133072900	40350	40350	40350	40350	8
605	20250115	104100	132750100	40400	40350	40450	40350	27
606	20250115	104000	131660350	40350	40350	40350	40350	0
607	20250115	103900	131660350	40350	40400	40400	40350	86
608	20250115	103800	128186500	40400	40400	40400	40400	1
609	20250115	103700	128146100	40350	40350	40350	40350	0
610	20250115	103600	128146100	40350	40350	40350	40350	9
611	20250115	103500	127782950	40400	40400	40400	40400	15
612	20250115	103400	127176950	40350	40350	40350	40350	0
613	20250115	103300	127176950	40350	40400	40400	40350	92
614	20250115	103200	123460700	40500	40300	40550	40300	137
615	20250115	103100	117917250	40250	40250	40250	40250	0
616	20250115	103000	117917250	40250	40250	40250	40250	9
617	20250115	102900	117555000	40200	40300	40300	40200	2
618	20250115	102800	117474500	40250	40250	40250	40250	0
619	20250115	102700	117474500	40250	40350	40350	40250	60
620	20250115	102600	115058250	40350	40350	40350	40350	5
621	20250115	102500	114856500	40350	40350	40350	40350	5
622	20250115	102400	114654750	40300	40300	40300	40300	10
623	20250115	102300	114251750	40350	40350	40350	40350	5
624	20250115	102200	114050000	40300	40300	40300	40300	1
625	20250115	102100	114009700	40350	40300	40350	40300	18
626	20250115	102000	113283950	40300	40300	40300	40300	0
627	20250115	101900	113283950	40300	40300	40300	40300	1
628	20250115	101800	113243650	40350	40300	40350	40300	22
629	20250115	101700	112356700	40350	40350	40350	40350	0
630	20250115	101600	112356700	40350	40350	40350	40350	7
631	20250115	101500	112074250	40300	40300	40300	40300	12
632	20250115	101400	111590650	40350	40350	40350	40350	5
633	20250115	101300	111388900	40350	40450	40450	40350	130
634	20250115	101200	106138950	40400	40400	40450	40400	44
635	20250115	101100	104361300	40450	40450	40450	40450	6
636	20250115	101000	104118600	40450	40400	40450	40400	8
637	20250115	100900	103795050	40400	40400	40400	40400	16
638	20250115	100800	103148650	40450	40450	40450	40450	6
639	20250115	100700	102905950	40450	40450	40450	40450	5
640	20250115	100600	102703700	40400	40450	40450	40400	15
641	20250115	100500	102097450	40450	40450	40450	40450	0
642	20250115	100400	102097450	40450	40450	40450	40450	4
643	20250115	100300	101935650	40400	40450	40450	40400	20
644	20250115	100200	101127550	40450	40450	40450	40450	5
645	20250115	100100	100925300	40450	40450	40450	40450	5
646	20250115	100000	100723050	40400	40450	40450	40400	33
647	20250115	095900	99389600	40450	40450	40450	40450	5
648	20250115	095800	99187350	40450	40400	40450	40400	13
649	20250115	095700	98661850	40400	40450	40450	40400	172
650	20250115	095600	91705050	40450	40450	40450	40450	4
651	20250115	095500	91543250	40450	40500	40500	40450	29
652	20250115	095400	90370100	40450	40450	40450	40450	33
653	20250115	095300	89035250	40450	40500	40500	40450	61
654	20250115	095200	86566350	40550	40550	40550	40550	19
655	20250115	095100	85795900	40500	40500	40500	40500	16
656	20250115	095000	85147900	40500	40500	40500	40500	0
657	20250115	094900	85147900	40500	40500	40500	40500	14
658	20250115	094800	84580900	40550	40550	40550	40550	6
659	20250115	094700	84337600	40500	40500	40500	40500	0
660	20250115	094600	84337600	40500	40500	40550	40500	24
661	20250115	094500	83365150	40550	40550	40550	40550	4
662	20250115	094400	83202950	40550	40550	40550	40550	16
663	20250115	094300	82554150	40550	40500	40550	40500	11
664	20250115	094200	82108550	40500	40500	40500	40500	27
665	20250115	094100	81015050	40500	40500	40500	40500	15
666	20250115	094000	80407550	40550	40500	40550	40500	13
667	20250115	093900	79880950	40550	40600	40600	40550	120
668	20250115	093800	75013750	40550	40550	40550	40550	34
669	20250115	093700	73635050	40600	40500	40600	40500	91
670	20250115	093600	69945300	40500	40500	40500	40500	0
671	20250115	093500	69945300	40500	40500	40500	40500	79
672	20250115	093400	66745800	40500	40500	40500	40500	1
673	20250115	093300	66705300	40500	40500	40550	40500	46
674	20250115	093200	64842050	40550	40550	40550	40550	15
675	20250115	093100	64233800	40550	40550	40550	40550	0
676	20250115	093000	64233800	40550	40500	40550	40500	89
677	20250115	092900	60624900	40500	40500	40500	40500	1
678	20250115	092800	60584400	40500	40500	40500	40500	4
679	20250115	092700	60422400	40500	40450	40600	40400	114
680	20250115	092600	55806300	40400	40400	40450	40400	27
681	20250115	092500	54715000	40400	40400	40400	40400	0
682	20250115	092400	54715000	40400	40400	40400	40400	2
683	20250115	092300	54634200	40350	40400	40400	40350	150
684	20250115	092200	48574250	40450	40450	40450	40450	162
685	20250115	092100	42021350	40450	40450	40450	40450	3
686	20250115	092000	41900000	40400	40400	40400	40400	0
687	20250115	091900	41900000	40400	40350	40500	40350	677
688	20250115	091800	14524550	40300	40250	40350	40250	33
689	20250115	091700	13194850	40250	40200	40450	40200	155
690	20250115	091600	6946950	40100	40100	40100	40100	0
691	20250115	091500	6946950	40100	40100	40100	40100	0
692	20250115	091400	6946950	40100	40100	40100	40100	0
693	20250115	091300	6946950	40100	40100	40100	40100	0
694	20250115	091200	6946950	40100	40100	40100	40100	0
695	20250115	091100	6946950	40100	40150	40150	40100	26
696	20250115	091000	5904000	40250	40200	40250	40200	3
697	20250115	090900	5783300	40250	40200	40250	40200	11
698	20250115	090800	5340600	40250	40250	40250	40250	2
699	20250115	090700	5260100	40250	40250	40250	40250	10
700	20250115	090600	4857600	40250	40250	40250	40250	1
701	20250115	090500	4817350	40250	40250	40250	40250	42
702	20250115	090400	3126850	40250	40250	40250	40250	1
703	20250115	090300	3086600	40250	40250	40250	40250	1
704	20250115	090200	3046350	40100	40100	40100	40100	5
705	20250115	090100	2845850	40100	40150	40150	40050	60
706	20250115	090000	441800	40200	40100	40200	40100	7