KissMeData/064960/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194400	676894900	40850	40850	40850	40850	306
3	20250109	194300	676894900	40850	40850	40850	40850	0
4	20250109	194200	676894900	40850	40850	40850	40850	0
5	20250109	194100	676894900	40850	40850	40850	40850	0
6	20250109	194000	676894900	40850	40850	40850	40850	0
7	20250109	193900	676894900	40850	40850	40850	40850	0
8	20250109	193800	676894900	40850	40850	40850	40850	0
9	20250109	193700	676894900	40850	40850	40850	40850	0
10	20250109	193600	676894900	40850	40850	40850	40850	0
11	20250109	193500	676894900	40850	40850	40850	40850	0
12	20250109	193400	676894900	40850	40850	40850	40850	0
13	20250109	193300	676894900	40850	40850	40850	40850	0
14	20250109	193200	676894900	40850	40850	40850	40850	0
15	20250109	193100	676894900	40850	40850	40850	40850	0
16	20250109	193000	676894900	40850	40850	40850	40850	0
17	20250109	192900	676894900	40850	40850	40850	40850	0
18	20250109	192800	676894900	40850	40850	40850	40850	0
19	20250109	192700	676894900	40850	40850	40850	40850	0
20	20250109	192600	676894900	40850	40850	40850	40850	0
21	20250109	192500	676894900	40850	40850	40850	40850	0
22	20250109	192400	676894900	40850	40850	40850	40850	0
23	20250109	192300	676894900	40850	40850	40850	40850	0
24	20250109	192200	676894900	40850	40850	40850	40850	0
25	20250109	192100	676894900	40850	40850	40850	40850	0
26	20250109	192000	676894900	40850	40850	40850	40850	0
27	20250109	191900	676894900	40850	40850	40850	40850	0
28	20250109	191800	676894900	40850	40850	40850	40850	0
29	20250109	191700	676894900	40850	40850	40850	40850	0
30	20250109	191600	676894900	40850	40850	40850	40850	0
31	20250109	191500	676894900	40850	40850	40850	40850	0
32	20250109	191400	676894900	40850	40850	40850	40850	306
33	20250109	191300	676894900	40850	40850	40850	40850	0
34	20250109	191200	676894900	40850	40850	40850	40850	0
35	20250109	191100	676894900	40850	40850	40850	40850	0
36	20250109	191000	676894900	40850	40850	40850	40850	0
37	20250109	190900	676894900	40850	40850	40850	40850	0
38	20250109	190800	676894900	40850	40850	40850	40850	0
39	20250109	190700	676894900	40850	40850	40850	40850	0
40	20250109	190600	676894900	40850	40850	40850	40850	0
41	20250109	190500	676894900	40850	40850	40850	40850	0
42	20250109	190400	676894900	40850	40850	40850	40850	0
43	20250109	190300	676894900	40850	40850	40850	40850	0
44	20250109	190200	676894900	40850	40850	40850	40850	0
45	20250109	190100	676894900	40850	40850	40850	40850	0
46	20250109	190000	676894900	40850	40850	40850	40850	0
47	20250109	185900	676894900	40850	40850	40850	40850	0
48	20250109	185800	676894900	40850	40850	40850	40850	0
49	20250109	185700	676894900	40850	40850	40850	40850	0
50	20250109	185600	676894900	40850	40850	40850	40850	0
51	20250109	185500	676894900	40850	40850	40850	40850	0
52	20250109	185400	676894900	40850	40850	40850	40850	0
53	20250109	185300	676894900	40850	40850	40850	40850	0
54	20250109	185200	676894900	40850	40850	40850	40850	0
55	20250109	185100	676894900	40850	40850	40850	40850	0
56	20250109	185000	676894900	40850	40850	40850	40850	0
57	20250109	184900	676894900	40850	40850	40850	40850	0
58	20250109	184800	676894900	40850	40850	40850	40850	0
59	20250109	184700	676894900	40850	40850	40850	40850	0
60	20250109	184600	676894900	40850	40850	40850	40850	0
61	20250109	184500	676894900	40850	40850	40850	40850	0
62	20250109	184400	676894900	40850	40850	40850	40850	306
63	20250109	184300	676894900	40850	40850	40850	40850	0
64	20250109	184200	676894900	40850	40850	40850	40850	0
65	20250109	184100	676894900	40850	40850	40850	40850	0
66	20250109	184000	676894900	40850	40850	40850	40850	0
67	20250109	183900	676894900	40850	40850	40850	40850	0
68	20250109	183800	676894900	40850	40850	40850	40850	0
69	20250109	183700	676894900	40850	40850	40850	40850	0
70	20250109	183600	676894900	40850	40850	40850	40850	0
71	20250109	183500	676894900	40850	40850	40850	40850	0
72	20250109	183400	676894900	40850	40850	40850	40850	0
73	20250109	183300	676894900	40850	40850	40850	40850	0
74	20250109	183200	676894900	40850	40850	40850	40850	0
75	20250109	183100	676894900	40850	40850	40850	40850	0
76	20250109	183000	676894900	40850	40850	40850	40850	0
77	20250109	182900	676894900	40850	40850	40850	40850	0
78	20250109	182800	676894900	40850	40850	40850	40850	0
79	20250109	182700	676894900	40850	40850	40850	40850	0
80	20250109	182600	676894900	40850	40850	40850	40850	0
81	20250109	182500	676894900	40850	40850	40850	40850	0
82	20250109	182400	676894900	40850	40850	40850	40850	0
83	20250109	182300	676894900	40850	40850	40850	40850	0
84	20250109	182200	676894900	40850	40850	40850	40850	0
85	20250109	182100	676894900	40850	40850	40850	40850	0
86	20250109	182000	676894900	40850	40850	40850	40850	0
87	20250109	181900	676894900	40850	40850	40850	40850	0
88	20250109	181800	676894900	40850	40850	40850	40850	0
89	20250109	181700	676894900	40850	40850	40850	40850	0
90	20250109	181600	676894900	40850	40850	40850	40850	0
91	20250109	181500	676894900	40850	40850	40850	40850	0
92	20250109	181400	676894900	40850	40850	40850	40850	306
93	20250109	181300	676894900	40850	40850	40850	40850	0
94	20250109	181200	676894900	40850	40850	40850	40850	0
95	20250109	181100	676894900	40850	40850	40850	40850	0
96	20250109	181000	676894900	40850	40850	40850	40850	0
97	20250109	180900	676894900	40850	40850	40850	40850	0
98	20250109	180800	676894900	40850	40850	40850	40850	0
99	20250109	180700	676894900	40850	40850	40850	40850	0
100	20250109	180600	676894900	40850	40850	40850	40850	0
101	20250109	180500	676894900	40850	40850	40850	40850	0
102	20250109	180400	676894900	40850	40850	40850	40850	0
103	20250109	180300	676894900	40850	40850	40850	40850	0
104	20250109	180200	676894900	40850	40850	40850	40850	0
105	20250109	180100	676894900	40850	40850	40850	40850	0
106	20250109	180000	676894900	40850	40850	40850	40850	0
107	20250109	175900	676894900	40850	40850	40850	40850	0
108	20250109	175800	676894900	40850	40850	40850	40850	0
109	20250109	175700	676894900	40850	40850	40850	40850	0
110	20250109	175600	676894900	40850	40850	40850	40850	0
111	20250109	175500	676894900	40850	40850	40850	40850	0
112	20250109	175400	676894900	40850	40850	40850	40850	0
113	20250109	175300	676894900	40850	40850	40850	40850	0
114	20250109	175200	676894900	40850	40850	40850	40850	0
115	20250109	175100	676894900	40850	40850	40850	40850	0
116	20250109	175000	676894900	40850	40850	40850	40850	0
117	20250109	174900	676894900	40850	40850	40850	40850	0
118	20250109	174800	676894900	40850	40850	40850	40850	0
119	20250109	174700	676894900	40850	40850	40850	40850	0
120	20250109	174600	676894900	40850	40850	40850	40850	0
121	20250109	174500	676894900	40850	40850	40850	40850	0
122	20250109	174400	676894900	40850	40850	40850	40850	306
123	20250109	174300	676894900	40850	40850	40850	40850	0
124	20250109	174200	676894900	40850	40850	40850	40850	0
125	20250109	174100	676894900	40850	40850	40850	40850	0
126	20250109	174000	676894900	40850	40850	40850	40850	0
127	20250109	173900	676894900	40850	40850	40850	40850	0
128	20250109	173800	676894900	40850	40850	40850	40850	0
129	20250109	173700	676894900	40850	40850	40850	40850	0
130	20250109	173600	676894900	40850	40850	40850	40850	0
131	20250109	173500	676894900	40850	40850	40850	40850	0
132	20250109	173400	676894900	40850	40850	40850	40850	0
133	20250109	173300	676894900	40850	40850	40850	40850	0
134	20250109	173200	676894900	40850	40850	40850	40850	0
135	20250109	173100	676894900	40850	40850	40850	40850	0
136	20250109	173000	676894900	40850	40850	40850	40850	0
137	20250109	172900	676894900	40850	40850	40850	40850	0
138	20250109	172800	676894900	40850	40850	40850	40850	0
139	20250109	172700	676894900	40850	40850	40850	40850	0
140	20250109	172600	676894900	40850	40850	40850	40850	0
141	20250109	172500	676894900	40850	40850	40850	40850	0
142	20250109	172400	676894900	40850	40850	40850	40850	0
143	20250109	172300	676894900	40850	40850	40850	40850	0
144	20250109	172200	676894900	40850	40850	40850	40850	0
145	20250109	172100	676894900	40850	40850	40850	40850	0
146	20250109	172000	676894900	40850	40850	40850	40850	0
147	20250109	171900	676894900	40850	40850	40850	40850	0
148	20250109	171800	676894900	40850	40850	40850	40850	0
149	20250109	171700	676894900	40850	40850	40850	40850	0
150	20250109	171600	676894900	40850	40850	40850	40850	0
151	20250109	171500	676894900	40850	40850	40850	40850	0
152	20250109	171400	676894900	40850	40850	40850	40850	306
153	20250109	171300	676894900	40850	40850	40850	40850	0
154	20250109	171200	676894900	40850	40850	40850	40850	0
155	20250109	171100	676894900	40850	40850	40850	40850	0
156	20250109	171000	676894900	40850	40850	40850	40850	0
157	20250109	170900	676894900	40850	40850	40850	40850	0
158	20250109	170800	676894900	40850	40850	40850	40850	0
159	20250109	170700	676894900	40850	40850	40850	40850	0
160	20250109	170600	676894900	40850	40850	40850	40850	0
161	20250109	170500	676894900	40850	40850	40850	40850	0
162	20250109	170400	676894900	40850	40850	40850	40850	0
163	20250109	170300	676894900	40850	40850	40850	40850	0
164	20250109	170200	676894900	40850	40850	40850	40850	0
165	20250109	170100	676894900	40850	40850	40850	40850	0
166	20250109	170000	676894900	40850	40850	40850	40850	0
167	20250109	165900	676894900	40850	40850	40850	40850	0
168	20250109	165800	676894900	40850	40850	40850	40850	0
169	20250109	165700	676894900	40850	40850	40850	40850	0
170	20250109	165600	676894900	40850	40850	40850	40850	0
171	20250109	165500	676894900	40850	40850	40850	40850	0
172	20250109	165400	676894900	40850	40850	40850	40850	0
173	20250109	165300	676894900	40850	40850	40850	40850	0
174	20250109	165200	676894900	40850	40850	40850	40850	0
175	20250109	165100	676894900	40850	40850	40850	40850	0
176	20250109	165000	676894900	40850	40850	40850	40850	0
177	20250109	164900	676894900	40850	40850	40850	40850	0
178	20250109	164800	676894900	40850	40850	40850	40850	0
179	20250109	164700	676894900	40850	40850	40850	40850	0
180	20250109	164600	676894900	40850	40850	40850	40850	0
181	20250109	164500	676894900	40850	40850	40850	40850	0
182	20250109	164400	676894900	40850	40850	40850	40850	306
183	20250109	164300	676894900	40850	40850	40850	40850	0
184	20250109	164200	676894900	40850	40850	40850	40850	0
185	20250109	164100	676894900	40850	40850	40850	40850	0
186	20250109	164000	676894900	40850	40850	40850	40850	0
187	20250109	163900	676894900	40850	40850	40850	40850	0
188	20250109	163800	676894900	40850	40850	40850	40850	0
189	20250109	163700	676894900	40850	40850	40850	40850	0
190	20250109	163600	676894900	40850	40850	40850	40850	0
191	20250109	163500	676894900	40850	40850	40850	40850	0
192	20250109	163400	676894900	40850	40850	40850	40850	0
193	20250109	163300	676894900	40850	40850	40850	40850	0
194	20250109	163200	676894900	40850	40850	40850	40850	0
195	20250109	163100	676894900	40850	40850	40850	40850	0
196	20250109	163000	676894900	40850	40850	40850	40850	0
197	20250109	162900	676894900	40850	40850	40850	40850	0
198	20250109	162800	676894900	40850	40850	40850	40850	0
199	20250109	162700	676894900	40850	40850	40850	40850	0
200	20250109	162600	676894900	40850	40850	40850	40850	0
201	20250109	162500	676894900	40850	40850	40850	40850	0
202	20250109	162400	676894900	40850	40850	40850	40850	0
203	20250109	162300	676894900	40850	40850	40850	40850	0
204	20250109	162200	676894900	40850	40850	40850	40850	0
205	20250109	162100	676894900	40850	40850	40850	40850	0
206	20250109	162000	676894900	40850	40850	40850	40850	0
207	20250109	161900	676894900	40850	40850	40850	40850	0
208	20250109	161800	676894900	40850	40850	40850	40850	0
209	20250109	161700	676894900	40850	40850	40850	40850	0
210	20250109	161600	676894900	40850	40850	40850	40850	0
211	20250109	161500	676894900	40850	40850	40850	40850	0
212	20250109	161400	676894900	40850	40850	40850	40850	306
213	20250109	161300	676894900	40850	40850	40850	40850	0
214	20250109	161200	676894900	40850	40850	40850	40850	0
215	20250109	161100	676894900	40850	40850	40850	40850	0
216	20250109	161000	676894900	40850	40850	40850	40850	0
217	20250109	160900	676894900	40850	40850	40850	40850	0
218	20250109	160800	676894900	40850	40850	40850	40850	0
219	20250109	160700	676894900	40850	40850	40850	40850	0
220	20250109	160600	676894900	40850	40850	40850	40850	0
221	20250109	160500	676894900	40850	40850	40850	40850	0
222	20250109	160400	676894900	40850	40850	40850	40850	0
223	20250109	160300	676894900	40850	40850	40850	40850	0
224	20250109	160200	676894900	40850	40850	40850	40850	0
225	20250109	160100	676894900	40850	40850	40850	40850	0
226	20250109	160000	676894900	40850	40850	40850	40850	0
227	20250109	155900	676894900	40850	40850	40850	40850	0
228	20250109	155800	676894900	40850	40850	40850	40850	0
229	20250109	155700	676894900	40850	40850	40850	40850	0
230	20250109	155600	676894900	40850	40850	40850	40850	0
231	20250109	155500	676894900	40850	40850	40850	40850	0
232	20250109	155400	676894900	40850	40850	40850	40850	0
233	20250109	155300	676894900	40850	40850	40850	40850	0
234	20250109	155200	676894900	40850	40850	40850	40850	0
235	20250109	155100	676894900	40850	40850	40850	40850	0
236	20250109	155000	676894900	40850	40850	40850	40850	0
237	20250109	154900	676894900	40850	40850	40850	40850	0
238	20250109	154800	676894900	40850	40850	40850	40850	0
239	20250109	154700	676894900	40850	40850	40850	40850	0
240	20250109	154600	676894900	40850	40850	40850	40850	0
241	20250109	154500	676894900	40850	40850	40850	40850	0
242	20250109	154400	676894900	40850	40850	40850	40850	306
243	20250109	154300	676894900	40850	40850	40850	40850	0
244	20250109	154200	676894900	40850	40850	40850	40850	0
245	20250109	154100	676894900	40850	40850	40850	40850	0
246	20250109	154000	676894900	40850	40850	40850	40850	0
247	20250109	153900	676894900	40850	40850	40850	40850	0
248	20250109	153800	676894900	40850	40850	40850	40850	0
249	20250109	153700	676894900	40850	40850	40850	40850	0
250	20250109	153600	676894900	40850	40850	40850	40850	0
251	20250109	153500	676894900	40850	40850	40850	40850	0
252	20250109	153400	676894900	40850	40850	40850	40850	0
253	20250109	153300	676894900	40850	40850	40850	40850	0
254	20250109	153200	676894900	40850	40850	40850	40850	0
255	20250109	153100	676894900	40850	40850	40850	40850	0
256	20250109	153000	676894900	40850	40850	40850	40850	306
257	20250109	152900	664394800	40850	40850	40850	40850	0
258	20250109	152800	664394800	40850	40850	40850	40850	0
259	20250109	152700	664394800	40850	40850	40850	40850	0
260	20250109	152600	664394800	40850	40850	40850	40850	0
261	20250109	152500	664394800	40850	40850	40850	40850	0
262	20250109	152400	664394800	40850	40850	40850	40850	0
263	20250109	152300	664394800	40850	40850	40850	40850	0
264	20250109	152200	664394800	40850	40850	40850	40850	0
265	20250109	152100	664394800	40850	40850	40850	40850	0
266	20250109	152000	664394800	40850	40850	40850	40850	0
267	20250109	151900	664394800	40850	40850	40850	40850	50
268	20250109	151800	662352300	40850	40850	40850	40850	12
269	20250109	151700	661862100	40900	40900	40900	40900	6
270	20250109	151600	661616700	40850	40850	40850	40850	0
271	20250109	151500	661616700	40850	40850	40850	40850	10
272	20250109	151400	661208200	40850	40850	40850	40850	12
273	20250109	151300	660718000	40850	40850	40900	40850	17
274	20250109	151200	660023300	40850	40850	40850	40850	17
275	20250109	151100	659328850	40850	40850	40850	40850	16
276	20250109	151000	658675250	40850	40800	40850	40800	166
277	20250109	150900	651894800	40850	40800	40850	40800	18
278	20250109	150800	651160100	40800	40800	40850	40800	229
279	20250109	150700	641806100	40800	40800	40800	40800	115
280	20250109	150600	637114100	40800	40800	40800	40800	12
281	20250109	150500	636624500	40850	40800	40850	40800	22
282	20250109	150400	635726600	40800	40800	40800	40800	13
283	20250109	150300	635196200	40800	40800	40800	40800	15
284	20250109	150200	634584200	40800	40800	40850	40800	20
285	20250109	150100	633767800	40850	40850	40850	40850	10
286	20250109	150000	633359300	40850	40850	40900	40850	18
287	20250109	145900	632623900	40850	40850	40850	40850	13
288	20250109	145800	632092850	40850	40900	40900	40850	33
289	20250109	145700	630743900	40850	40900	40900	40850	14
290	20250109	145600	630171900	40850	40850	40850	40850	6
291	20250109	145500	629926800	40850	40900	40900	40850	62
292	20250109	145400	627392000	40900	40850	40900	40850	11
293	20250109	145300	626942400	40850	40900	40900	40850	46
294	20250109	145200	625062650	40800	40800	40850	40800	23
295	20250109	145100	624123900	40800	40850	40850	40800	26
296	20250109	145000	623062800	40800	40800	40850	40800	81
297	20250109	144900	619754350	40800	40850	40850	40800	21
298	20250109	144800	618897500	40800	40800	40850	40800	22
299	20250109	144700	617999250	40850	40800	40850	40800	32
300	20250109	144600	616693050	40800	40800	40800	40800	6
301	20250109	144500	616448250	40850	40800	40850	40800	22
302	20250109	144400	615550000	40800	40850	40850	40800	26
303	20250109	144300	614488900	40850	40800	40850	40800	23
304	20250109	144200	613549650	40850	40800	40850	40800	9
305	20250109	144100	613182250	40800	40850	40900	40800	17
306	20250109	144000	612487900	40850	40900	40900	40800	769
307	20250109	143900	581076850	40850	40850	40850	40850	78
308	20250109	143800	577890550	40900	40850	40900	40850	33
309	20250109	143700	576541850	40850	40800	40850	40800	210
310	20250109	143600	567963600	40800	40800	40850	40800	65
311	20250109	143500	565310650	40800	40850	40850	40800	162
312	20250109	143400	558695400	40850	40850	40900	40850	42
313	20250109	143300	556978550	40850	40850	40850	40850	138
314	20250109	143200	551341250	40950	40950	40950	40950	5
315	20250109	143100	551136500	40950	40900	40950	40900	13
316	20250109	143000	550604200	40800	40800	40800	40800	0
317	20250109	142900	550604200	40800	40850	40950	40800	21
318	20250109	142800	549745450	40950	40950	40950	40950	5
319	20250109	142700	549540700	40950	40850	40950	40800	28
320	20250109	142600	548395800	40850	40900	40900	40850	6
321	20250109	142500	548150600	40900	40950	40950	40900	7
322	20250109	142400	547864050	40950	40900	40950	40900	17
323	20250109	142300	547168100	41000	41000	41000	41000	0
324	20250109	142200	547168100	41000	41000	41000	41000	13
325	20250109	142100	546635100	40950	40900	40950	40900	8
326	20250109	142000	546307650	41000	40950	41000	40950	13
327	20250109	141900	545774800	40900	40900	40900	40900	0
328	20250109	141800	545774800	40900	41050	41050	40900	5
329	20250109	141700	545570150	41050	40850	41100	40850	18
330	20250109	141600	544831250	40850	40850	40850	40850	9
331	20250109	141500	544463600	40850	40900	40900	40850	49
332	20250109	141400	542460000	40900	40900	40900	40900	5
333	20250109	141300	542255500	40900	40850	40900	40800	19
334	20250109	141200	541478750	40900	40900	40900	40900	1
335	20250109	141100	541437850	40900	40900	40900	40900	0
336	20250109	141000	541437850	40900	40850	40900	40800	25
337	20250109	140900	540416550	40900	40900	40900	40900	0
338	20250109	140800	540416550	40900	40850	40900	40850	37
339	20250109	140700	538904800	40800	40850	40850	40800	38
340	20250109	140600	537353200	40950	40950	40950	40950	18
341	20250109	140500	536616100	40900	40900	40900	40900	137
342	20250109	140400	531012800	41000	41000	41000	41000	0
343	20250109	140300	531012800	41000	40950	41000	40950	19
344	20250109	140200	530234150	40900	40900	40900	40900	5
345	20250109	140100	530029650	41000	40950	41000	40950	13
346	20250109	140000	529497150	40950	40950	40950	40950	1
347	20250109	135900	529456200	41050	41050	41050	41050	5
348	20250109	135800	529250950	41000	40900	41000	40900	17
349	20250109	135700	528554600	40900	40900	40900	40900	5
350	20250109	135600	528350100	40950	40900	40950	40900	18
351	20250109	135500	527613250	40950	40900	40950	40900	11
352	20250109	135400	527163000	40950	40950	40950	40950	13
353	20250109	135300	526630650	40900	40900	40900	40900	5
354	20250109	135200	526426150	40900	40900	40900	40900	0
355	20250109	135100	526426150	40900	40850	40950	40850	23
356	20250109	135000	525485000	40950	40950	40950	40950	0
357	20250109	134900	525485000	40950	40800	40950	40800	19
358	20250109	134800	524708250	40850	40900	40900	40850	9
359	20250109	134700	524340350	40900	40900	40900	40900	14
360	20250109	134600	523767750	40850	40850	40850	40850	7
361	20250109	134500	523481800	40850	40850	40850	40850	10
362	20250109	134400	523073300	40900	40850	40900	40850	18
363	20250109	134300	522337350	40800	40850	40850	40800	19
364	20250109	134200	521562100	40800	40850	40850	40800	35
365	20250109	134100	520133450	40850	40850	40850	40850	6
366	20250109	134000	519888350	40850	40800	40850	40800	41
367	20250109	133900	518214650	40800	40850	40850	40800	7
368	20250109	133800	517928750	40850	40850	40850	40850	0
369	20250109	133700	517928750	40850	40900	40900	40850	30
370	20250109	133600	516703000	40850	40850	40850	40850	0
371	20250109	133500	516703000	40850	40800	40900	40800	47
372	20250109	133400	514781950	40850	40850	40850	40850	24
373	20250109	133300	513801550	40900	40900	40950	40850	19
374	20250109	133200	513024050	40850	40850	40850	40850	2
375	20250109	133100	512942350	40850	40900	40900	40850	25
376	20250109	133000	511921050	40900	40850	40900	40850	42
377	20250109	132900	510204800	40900	40850	40900	40850	28
378	20250109	132800	509060750	40850	40850	40900	40850	16
379	20250109	132700	508406500	40850	40900	40900	40850	24
380	20250109	132600	507426050	40900	40950	40950	40900	24
381	20250109	132500	506443550	41000	41000	41000	41000	0
382	20250109	132400	506443550	41000	41000	41000	41000	3
383	20250109	132300	506320550	40900	40850	40900	40850	137
384	20250109	132200	500718450	40900	40900	40900	40850	29
385	20250109	132100	499533500	40800	40850	40900	40800	18
386	20250109	132000	498797950	40850	40850	40850	40850	20
387	20250109	131900	497980950	40800	40950	40950	40800	63
388	20250109	131800	495408600	40800	40850	40900	40800	128
389	20250109	131700	490184500	40850	40900	40900	40850	123
390	20250109	131600	485158800	40950	40950	40950	40950	13
391	20250109	131500	484626450	41000	41000	41000	41000	0
392	20250109	131400	484626450	41000	40950	41000	40850	550
393	20250109	131300	462155650	40900	40900	40900	40900	0
394	20250109	131200	462155650	40900	40900	40950	40900	26
395	20250109	131100	461092150	40950	40950	41000	40950	24
396	20250109	131000	460109050	40950	40900	40950	40900	368
397	20250109	130900	445057350	41000	40900	41000	40900	35
398	20250109	130800	443624850	40950	40950	40950	40950	6
399	20250109	130700	443379150	40950	40950	40950	40900	41
400	20250109	130600	441701350	40900	40950	40950	40900	2
401	20250109	130500	441619500	41000	41000	41000	41000	0
402	20250109	130400	441619500	41000	40950	41000	40950	34
403	20250109	130300	440226700	41000	40950	41000	40950	28
404	20250109	130200	439079850	41000	41000	41000	41000	14
405	20250109	130100	438505850	40950	40950	40950	40950	29
406	20250109	130000	437318300	40950	41000	41000	40950	41
407	20250109	125900	435638450	40950	40900	40950	40900	23
408	20250109	125800	434697700	40950	41000	41000	40950	25
409	20250109	125700	433673900	41000	41000	41000	40950	88
410	20250109	125600	430068400	41000	41000	41050	41000	60
411	20250109	125500	427608150	41000	41000	41050	41000	35
412	20250109	125400	426172600	41050	41050	41050	41050	1
413	20250109	125300	426131550	41100	41000	41100	41000	13
414	20250109	125200	425597850	40950	41000	41000	40950	28
415	20250109	125100	424451000	41000	41000	41000	41000	11
416	20250109	125000	424000000	41050	40950	41050	40950	36
417	20250109	124900	422524700	41000	41000	41000	41000	5
418	20250109	124800	422319700	40950	40950	40950	40950	26
419	20250109	124700	421255000	40950	40950	40950	40950	23
420	20250109	124600	420313150	41000	41000	41000	41000	13
421	20250109	124500	419780150	41000	41000	41000	41000	6
422	20250109	124400	419534150	40950	40950	40950	40950	23
423	20250109	124300	418592300	41000	41000	41000	41000	21
424	20250109	124200	417731300	41000	40900	41000	40900	48
425	20250109	124100	415766550	41100	41000	41100	40950	434
426	20250109	124000	397991450	41000	41000	41000	41000	0
427	20250109	123900	397991450	41000	41050	41050	41000	36
428	20250109	123800	396514800	41000	41050	41050	41000	9
429	20250109	123700	396145400	41050	41050	41050	41050	8
430	20250109	123600	395817000	41150	41050	41150	41050	44
431	20250109	123500	394009500	41050	41000	41050	41000	206
432	20250109	123400	385563250	41000	41000	41050	41000	67
433	20250109	123300	382815450	41000	41000	41000	41000	3
434	20250109	123200	382692450	41050	41000	41050	41000	13
435	20250109	123100	382158850	40950	41000	41000	40950	50
436	20250109	123000	380110250	41050	41050	41050	41050	15
437	20250109	122900	379494500	41050	41000	41050	41000	37
438	20250109	122800	377977450	40950	41000	41000	40950	45
439	20250109	122700	376133550	41050	41050	41050	41050	14
440	20250109	122600	375558850	41050	41050	41050	41000	35
441	20250109	122500	374123250	41100	41100	41100	41100	1
442	20250109	122400	374082150	41100	41100	41100	41100	15
443	20250109	122300	373465650	41200	41200	41200	41200	0
444	20250109	122200	373465650	41200	41050	41200	41050	13
445	20250109	122100	372930300	41050	41050	41050	41050	28
446	20250109	122000	371780900	41000	41050	41050	41000	41
447	20250109	121900	370099000	41050	41050	41050	41050	5
448	20250109	121800	369893750	41000	41050	41050	41000	27
449	20250109	121700	368786500	41100	41100	41100	41100	14
450	20250109	121600	368211100	41050	41050	41050	41050	1
451	20250109	121500	368170050	41000	41050	41050	41000	57
452	20250109	121400	365831450	41100	41100	41100	41100	30
453	20250109	121300	364598450	41100	41050	41100	41050	13
454	20250109	121200	364064550	41050	40950	41050	40950	40
455	20250109	121100	362422650	41000	40950	41000	40950	17
456	20250109	121000	361725700	41050	41000	41050	41000	29
457	20250109	120900	360536600	41000	41000	41000	41000	52
458	20250109	120800	358404600	41050	41050	41050	41050	19
459	20250109	120700	357624650	41000	41000	41000	41000	23
460	20250109	120600	356681650	41100	41050	41100	41050	13
461	20250109	120500	356147850	41000	41000	41000	41000	1
462	20250109	120400	356106850	41050	41050	41050	41050	79
463	20250109	120300	352863900	41100	41100	41100	41100	13
464	20250109	120200	352329600	41050	41050	41050	41050	100
465	20250109	120100	348224600	41050	41100	41150	41050	36
466	20250109	120000	346745600	41100	41100	41100	41100	1
467	20250109	115900	346704500	41200	41100	41200	41100	13
468	20250109	115800	346169300	41050	41050	41050	41050	46
469	20250109	115700	344281000	41100	41100	41100	41100	0
470	20250109	115600	344281000	41100	41050	41100	41050	59
471	20250109	115500	341858350	41050	41050	41050	41050	1
472	20250109	115400	341817300	41050	41100	41100	41050	14
473	20250109	115300	341241950	41050	41050	41050	41050	45
474	20250109	115200	339394700	41100	41100	41100	41100	14
475	20250109	115100	338819300	41200	41200	41200	41200	0
476	20250109	115000	338819300	41200	41200	41200	41200	0
477	20250109	114900	338819300	41200	41050	41200	41050	259
478	20250109	114800	328186200	41050	41050	41100	41050	48
479	20250109	114700	326215700	41100	41050	41100	41050	35
480	20250109	114600	324778300	41100	41100	41100	41100	40
481	20250109	114500	323134300	41050	41150	41150	41050	35
482	20250109	114400	321696250	41150	41150	41150	41150	1
483	20250109	114300	321655100	41100	41100	41100	41100	37
484	20250109	114200	320134400	41150	41100	41150	41100	35
485	20250109	114100	318695250	41200	41200	41200	41200	0
486	20250109	114000	318695250	41200	41150	41200	41150	13
487	20250109	113900	318159800	41150	41150	41150	41100	67
488	20250109	113800	315403900	41150	41150	41150	41150	0
489	20250109	113700	315403900	41150	41100	41150	41100	60
490	20250109	113600	312937250	41150	41150	41150	41150	0
491	20250109	113500	312937250	41150	41100	41150	41100	36
492	20250109	113400	311456950	41100	41100	41100	41100	22
493	20250109	113300	310552750	41150	41150	41150	41150	13
494	20250109	113200	310017800	41100	41100	41100	41100	24
495	20250109	113100	309031400	41150	41100	41150	41100	24
496	20250109	113000	308044950	41150	41150	41150	41150	13
497	20250109	112900	307510000	41100	41100	41100	41100	23
498	20250109	112800	306564700	41200	41150	41200	41100	144
499	20250109	112700	300645000	41150	41150	41150	41150	50
500	20250109	112600	298587500	41150	41100	41200	41100	37
501	20250109	112500	297065500	41100	41100	41100	41100	0
502	20250109	112400	297065500	41100	41150	41150	41100	51
503	20250109	112300	294968000	41200	41100	41200	41100	37
504	20250109	112200	293446150	41250	41250	41250	41250	0
505	20250109	112100	293446150	41250	41100	41250	41100	14
506	20250109	112000	292869750	41100	41150	41150	41100	42
507	20250109	111900	291142550	41100	41100	41150	41100	41
508	20250109	111800	289456750	41100	41100	41100	41100	0
509	20250109	111700	289456750	41100	41100	41100	41100	42
510	20250109	111600	287730550	41150	41100	41150	41100	87
511	20250109	111500	284154200	41100	41100	41150	41100	41
512	20250109	111400	282469050	41100	41150	41150	41100	29
513	20250109	111300	281276500	41100	41100	41100	41100	23
514	20250109	111200	280331200	41100	41150	41150	41100	25
515	20250109	111100	279302600	41150	41150	41150	41150	2
516	20250109	111000	279220300	41200	41150	41200	41150	5
517	20250109	110900	279014350	41150	41150	41150	41150	19
518	20250109	110800	278232500	41100	41150	41150	41100	134
519	20250109	110700	272724100	41150	41150	41150	41100	36
520	20250109	110600	271243800	41100	41100	41100	41100	0
521	20250109	110500	271243800	41100	41150	41150	41100	36
522	20250109	110400	269763550	41100	41100	41100	41100	24
523	20250109	110300	268777150	41150	41150	41150	41150	0
524	20250109	110200	268777150	41150	41150	41200	41150	14
525	20250109	110100	268200600	41100	41100	41100	41100	30
526	20250109	110000	266967600	41150	41100	41150	41100	36
527	20250109	105900	265487350	41100	41100	41100	41100	1
528	20250109	105800	265446250	41150	41150	41200	41150	36
529	20250109	105700	263964800	41100	41100	41100	41100	22
530	20250109	105600	263060600	41100	41100	41100	41100	285
531	20250109	105500	251347100	41200	41150	41200	41150	14
532	20250109	105400	250770400	41150	41200	41200	41150	24
533	20250109	105300	249782750	41150	41250	41250	41150	14
534	20250109	105200	249205350	41150	41100	41150	41100	32
535	20250109	105100	247889000	41150	41150	41150	41150	0
536	20250109	105000	247889000	41150	41200	41200	41150	27
537	20250109	104900	246777900	41150	41150	41150	41150	22
538	20250109	104800	245872600	41200	41200	41200	41200	13
539	20250109	104700	245337000	41150	41150	41150	41150	24
540	20250109	104600	244349400	41250	41200	41250	41200	15
541	20250109	104500	243731350	41150	41150	41150	41150	42
542	20250109	104400	242003050	41250	41250	41250	41250	0
543	20250109	104300	242003050	41250	41200	41250	41200	19
544	20250109	104200	241219600	41200	41250	41250	41150	52
545	20250109	104100	239078300	41200	41200	41200	41200	13
546	20250109	104000	238542700	41200	41200	41200	41200	0
547	20250109	103900	238542700	41200	41200	41200	41150	48
548	20250109	103800	236566250	41200	41200	41200	41200	1
549	20250109	103700	236525050	41200	41200	41200	41200	6
550	20250109	103600	236277850	41300	41200	41300	41200	14
551	20250109	103500	235700350	41200	41200	41200	41200	22
552	20250109	103400	234793950	41250	41250	41250	41200	61
553	20250109	103300	232280000	41250	41300	41300	41250	13
554	20250109	103200	231743600	41300	41250	41300	41250	18
555	20250109	103100	231000650	41250	41250	41250	41250	38
556	20250109	103000	229433150	41300	41300	41300	41300	0
557	20250109	102900	229433150	41300	41250	41300	41250	17
558	20250109	102800	228731850	41250	41250	41250	41250	15
559	20250109	102700	228113100	41350	41250	41350	41250	36
560	20250109	102600	226626850	41200	41250	41250	41200	26
561	20250109	102500	225555500	41300	41350	41350	41300	111
562	20250109	102400	220970550	41300	41350	41350	41300	3
563	20250109	102300	220846600	41300	41400	41400	41300	200
564	20250109	102200	212584900	41400	41350	41400	41350	21
565	20250109	102100	211716000	41350	41350	41350	41350	12
566	20250109	102000	211219800	41300	41300	41350	41250	64
567	20250109	101900	208577300	41350	41350	41350	41350	0
568	20250109	101800	208577300	41350	41350	41350	41350	22
569	20250109	101700	207667600	41350	41350	41350	41350	1
570	20250109	101600	207626250	41350	41350	41350	41350	3
571	20250109	101500	207502200	41350	41350	41350	41350	43
572	20250109	101400	205724150	41350	41400	41400	41350	20
573	20250109	101300	204896200	41400	41400	41400	41400	16
574	20250109	101200	204233800	41350	41350	41350	41350	23
575	20250109	101100	203282750	41400	41400	41400	41400	15
576	20250109	101000	202661750	41350	41350	41350	41350	22
577	20250109	100900	201752050	41400	41350	41400	41350	48
578	20250109	100800	199767150	41400	41400	41400	41400	14
579	20250109	100700	199187550	41350	41350	41350	41350	23
580	20250109	100600	198236500	41400	41450	41450	41400	17
581	20250109	100500	197532000	41450	41400	41450	41400	3
582	20250109	100400	197407750	41400	41450	41450	41350	411
583	20250109	100300	180409800	41450	41450	41450	41400	38
584	20250109	100200	178834750	41450	41450	41450	41450	0
585	20250109	100100	178834750	41450	41500	41500	41450	19
586	20250109	100000	178047150	41550	41400	41550	41400	2
587	20250109	095900	177964200	41550	41450	41550	41450	14
588	20250109	095800	177382700	41400	41450	41450	41400	47
589	20250109	095700	175435650	41550	41550	41550	41550	0
590	20250109	095600	175435650	41550	41550	41550	41550	14
591	20250109	095500	174853950	41500	41500	41500	41500	102
592	20250109	095400	170620950	41500	41500	41500	41500	14
593	20250109	095300	170039950	41350	41350	41350	41350	0
594	20250109	095200	170039950	41350	41450	41450	41350	120
595	20250109	095100	165068950	41500	41500	41500	41500	5
596	20250109	095000	164861450	41550	41550	41550	41550	0
597	20250109	094900	164861450	41550	41500	41550	41450	65
598	20250109	094800	162165750	41550	41550	41550	41550	0
599	20250109	094700	162165750	41550	41500	41550	41500	75
600	20250109	094600	159053000	41500	41500	41500	41500	0
601	20250109	094500	159053000	41500	41500	41500	41500	14
602	20250109	094400	158472000	41450	41450	41450	41450	95
603	20250109	094300	154534250	41500	41500	41500	41500	25
604	20250109	094200	153496750	41500	41500	41500	41500	93
605	20250109	094100	149637250	41550	41550	41550	41550	0
606	20250109	094000	149637250	41550	41550	41550	41550	14
607	20250109	093900	149055550	41500	41500	41500	41500	18
608	20250109	093800	148308550	41600	41600	41600	41600	14
609	20250109	093700	147726150	41550	41550	41550	41550	8
610	20250109	093600	147393750	41600	41700	41700	41600	132
611	20250109	093500	141902450	41700	41650	41700	41650	56
612	20250109	093400	139569300	41650	41750	41750	41650	241
613	20250109	093300	129520650	41750	41750	41750	41750	15
614	20250109	093200	128894400	41700	41700	41700	41700	353
615	20250109	093100	114174300	41700	41600	41700	41600	15
616	20250109	093000	113549100	41650	41700	41700	41600	153
617	20250109	092900	107181400	41600	41600	41600	41600	107
618	20250109	092800	102730200	41700	41600	41700	41600	34
619	20250109	092700	101314200	41650	41600	41650	41600	66
620	20250109	092600	98565350	41650	41650	41700	41650	70
621	20250109	092500	95649150	41650	41650	41650	41650	270
622	20250109	092400	84403650	41650	41650	41650	41650	14
623	20250109	092300	83820550	41600	41600	41600	41600	42
624	20250109	092200	82073350	41600	41600	41600	41600	65
625	20250109	092100	79369350	41650	41600	41650	41600	50
626	20250109	092000	77288900	41650	41650	41650	41650	0
627	20250109	091900	77288900	41650	41650	41650	41650	14
628	20250109	091800	76705800	41650	41650	41650	41650	0
629	20250109	091700	76705800	41650	41600	41650	41600	98
630	20250109	091600	72628700	41600	41600	41600	41600	53
631	20250109	091500	70423900	41600	41600	41600	41600	158
632	20250109	091400	63851100	41650	41600	41650	41600	30
633	20250109	091300	62602400	41600	41600	41600	41600	14
634	20250109	091200	62020000	41650	41600	41650	41600	95
635	20250109	091100	58063750	41600	41650	41650	41600	109
636	20250109	091000	53528200	41650	41550	41650	41550	231
637	20250109	090900	43912400	41550	41400	41550	41400	307
638	20250109	090800	31176400	41450	41450	41450	41450	0
639	20250109	090700	31176400	41450	41450	41450	41450	14
640	20250109	090600	30596100	41450	41450	41450	41450	50
641	20250109	090500	28523600	41450	41250	41450	41250	413
642	20250109	090400	11441600	41000	41000	41000	41000	0
643	20250109	090300	11441600	41000	41000	41000	41000	0
644	20250109	090200	11441600	41000	41000	41000	41000	129
645	20250109	090100	6152600	41000	41100	41100	41000	118
646	20250109	090000	1313550	41050	41000	41050	41000	32