KissMeData/014820/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	190100	535767050	40400	40400	40400	40400	437
3	20250115	190000	535767050	40400	40400	40400	40400	0
4	20250115	185900	535767050	40400	40400	40400	40400	0
5	20250115	185800	535767050	40400	40400	40400	40400	0
6	20250115	185700	535767050	40400	40400	40400	40400	0
7	20250115	185600	535767050	40400	40400	40400	40400	0
8	20250115	185500	535767050	40400	40400	40400	40400	0
9	20250115	185400	535767050	40400	40400	40400	40400	0
10	20250115	185300	535767050	40400	40400	40400	40400	0
11	20250115	185200	535767050	40400	40400	40400	40400	0
12	20250115	185100	535767050	40400	40400	40400	40400	0
13	20250115	185000	535767050	40400	40400	40400	40400	0
14	20250115	184900	535767050	40400	40400	40400	40400	0
15	20250115	184800	535767050	40400	40400	40400	40400	0
16	20250115	184700	535767050	40400	40400	40400	40400	0
17	20250115	184600	535767050	40400	40400	40400	40400	0
18	20250115	184500	535767050	40400	40400	40400	40400	0
19	20250115	184400	535767050	40400	40400	40400	40400	0
20	20250115	184300	535767050	40400	40400	40400	40400	0
21	20250115	184200	535767050	40400	40400	40400	40400	0
22	20250115	184100	535767050	40400	40400	40400	40400	0
23	20250115	184000	535767050	40400	40400	40400	40400	0
24	20250115	183900	535767050	40400	40400	40400	40400	0
25	20250115	183800	535767050	40400	40400	40400	40400	0
26	20250115	183700	535767050	40400	40400	40400	40400	0
27	20250115	183600	535767050	40400	40400	40400	40400	0
28	20250115	183500	535767050	40400	40400	40400	40400	0
29	20250115	183400	535767050	40400	40400	40400	40400	0
30	20250115	183300	535767050	40400	40400	40400	40400	0
31	20250115	183200	535767050	40400	40400	40400	40400	0
32	20250115	183100	535767050	40400	40400	40400	40400	437
33	20250115	183000	535767050	40400	40400	40400	40400	0
34	20250115	182900	535767050	40400	40400	40400	40400	0
35	20250115	182800	535767050	40400	40400	40400	40400	0
36	20250115	182700	535767050	40400	40400	40400	40400	0
37	20250115	182600	535767050	40400	40400	40400	40400	0
38	20250115	182500	535767050	40400	40400	40400	40400	0
39	20250115	182400	535767050	40400	40400	40400	40400	0
40	20250115	182300	535767050	40400	40400	40400	40400	0
41	20250115	182200	535767050	40400	40400	40400	40400	0
42	20250115	182100	535767050	40400	40400	40400	40400	0
43	20250115	182000	535767050	40400	40400	40400	40400	0
44	20250115	181900	535767050	40400	40400	40400	40400	0
45	20250115	181800	535767050	40400	40400	40400	40400	0
46	20250115	181700	535767050	40400	40400	40400	40400	0
47	20250115	181600	535767050	40400	40400	40400	40400	0
48	20250115	181500	535767050	40400	40400	40400	40400	0
49	20250115	181400	535767050	40400	40400	40400	40400	0
50	20250115	181300	535767050	40400	40400	40400	40400	0
51	20250115	181200	535767050	40400	40400	40400	40400	0
52	20250115	181100	535767050	40400	40400	40400	40400	0
53	20250115	181000	535767050	40400	40400	40400	40400	0
54	20250115	180900	535767050	40400	40400	40400	40400	0
55	20250115	180800	535767050	40400	40400	40400	40400	0
56	20250115	180700	535767050	40400	40400	40400	40400	0
57	20250115	180600	535767050	40400	40400	40400	40400	0
58	20250115	180500	535767050	40400	40400	40400	40400	0
59	20250115	180400	535767050	40400	40400	40400	40400	0
60	20250115	180300	535767050	40400	40400	40400	40400	0
61	20250115	180200	535767050	40400	40400	40400	40400	0
62	20250115	180100	535767050	40400	40400	40400	40400	437
63	20250115	180000	535767050	40400	40400	40400	40400	0
64	20250115	175900	535767050	40400	40400	40400	40400	0
65	20250115	175800	535767050	40400	40400	40400	40400	0
66	20250115	175700	535767050	40400	40400	40400	40400	0
67	20250115	175600	535767050	40400	40400	40400	40400	0
68	20250115	175500	535767050	40400	40400	40400	40400	0
69	20250115	175400	535767050	40400	40400	40400	40400	0
70	20250115	175300	535767050	40400	40400	40400	40400	0
71	20250115	175200	535767050	40400	40400	40400	40400	0
72	20250115	175100	535767050	40400	40400	40400	40400	0
73	20250115	175000	535767050	40400	40400	40400	40400	0
74	20250115	174900	535767050	40400	40400	40400	40400	0
75	20250115	174800	535767050	40400	40400	40400	40400	0
76	20250115	174700	535767050	40400	40400	40400	40400	0
77	20250115	174600	535767050	40400	40400	40400	40400	0
78	20250115	174500	535767050	40400	40400	40400	40400	0
79	20250115	174400	535767050	40400	40400	40400	40400	0
80	20250115	174300	535767050	40400	40400	40400	40400	0
81	20250115	174200	535767050	40400	40400	40400	40400	0
82	20250115	174100	535767050	40400	40400	40400	40400	0
83	20250115	174000	535767050	40400	40400	40400	40400	0
84	20250115	173900	535767050	40400	40400	40400	40400	0
85	20250115	173800	535767050	40400	40400	40400	40400	0
86	20250115	173700	535767050	40400	40400	40400	40400	0
87	20250115	173600	535767050	40400	40400	40400	40400	0
88	20250115	173500	535767050	40400	40400	40400	40400	0
89	20250115	173400	535767050	40400	40400	40400	40400	0
90	20250115	173300	535767050	40400	40400	40400	40400	0
91	20250115	173200	535767050	40400	40400	40400	40400	0
92	20250115	173100	535767050	40400	40400	40400	40400	437
93	20250115	173000	535767050	40400	40400	40400	40400	0
94	20250115	172900	535767050	40400	40400	40400	40400	0
95	20250115	172800	535767050	40400	40400	40400	40400	0
96	20250115	172700	535767050	40400	40400	40400	40400	0
97	20250115	172600	535767050	40400	40400	40400	40400	0
98	20250115	172500	535767050	40400	40400	40400	40400	0
99	20250115	172400	535767050	40400	40400	40400	40400	0
100	20250115	172300	535767050	40400	40400	40400	40400	0
101	20250115	172200	535767050	40400	40400	40400	40400	0
102	20250115	172100	535767050	40400	40400	40400	40400	0
103	20250115	172000	535767050	40400	40400	40400	40400	0
104	20250115	171900	535767050	40400	40400	40400	40400	0
105	20250115	171800	535767050	40400	40400	40400	40400	0
106	20250115	171700	535767050	40400	40400	40400	40400	0
107	20250115	171600	535767050	40400	40400	40400	40400	0
108	20250115	171500	535767050	40400	40400	40400	40400	0
109	20250115	171400	535767050	40400	40400	40400	40400	0
110	20250115	171300	535767050	40400	40400	40400	40400	0
111	20250115	171200	535767050	40400	40400	40400	40400	0
112	20250115	171100	535767050	40400	40400	40400	40400	0
113	20250115	171000	535767050	40400	40400	40400	40400	0
114	20250115	170900	535767050	40400	40400	40400	40400	0
115	20250115	170800	535767050	40400	40400	40400	40400	0
116	20250115	170700	535767050	40400	40400	40400	40400	0
117	20250115	170600	535767050	40400	40400	40400	40400	0
118	20250115	170500	535767050	40400	40400	40400	40400	0
119	20250115	170400	535767050	40400	40400	40400	40400	0
120	20250115	170300	535767050	40400	40400	40400	40400	0
121	20250115	170200	535767050	40400	40400	40400	40400	0
122	20250115	170100	535767050	40400	40400	40400	40400	437
123	20250115	170000	535767050	40400	40400	40400	40400	0
124	20250115	165900	535767050	40400	40400	40400	40400	0
125	20250115	165800	535767050	40400	40400	40400	40400	0
126	20250115	165700	535767050	40400	40400	40400	40400	0
127	20250115	165600	535767050	40400	40400	40400	40400	0
128	20250115	165500	535767050	40400	40400	40400	40400	0
129	20250115	165400	535767050	40400	40400	40400	40400	0
130	20250115	165300	535767050	40400	40400	40400	40400	0
131	20250115	165200	535767050	40400	40400	40400	40400	0
132	20250115	165100	535767050	40400	40400	40400	40400	0
133	20250115	165000	535767050	40400	40400	40400	40400	0
134	20250115	164900	535767050	40400	40400	40400	40400	0
135	20250115	164800	535767050	40400	40400	40400	40400	0
136	20250115	164700	535767050	40400	40400	40400	40400	0
137	20250115	164600	535767050	40400	40400	40400	40400	0
138	20250115	164500	535767050	40400	40400	40400	40400	0
139	20250115	164400	535767050	40400	40400	40400	40400	0
140	20250115	164300	535767050	40400	40400	40400	40400	0
141	20250115	164200	535767050	40400	40400	40400	40400	0
142	20250115	164100	535767050	40400	40400	40400	40400	0
143	20250115	164000	535767050	40400	40400	40400	40400	0
144	20250115	163900	535767050	40400	40400	40400	40400	0
145	20250115	163800	535767050	40400	40400	40400	40400	0
146	20250115	163700	535767050	40400	40400	40400	40400	0
147	20250115	163600	535767050	40400	40400	40400	40400	0
148	20250115	163500	535767050	40400	40400	40400	40400	0
149	20250115	163400	535767050	40400	40400	40400	40400	0
150	20250115	163300	535767050	40400	40400	40400	40400	0
151	20250115	163200	535767050	40400	40400	40400	40400	0
152	20250115	163100	535767050	40400	40400	40400	40400	437
153	20250115	163000	535767050	40400	40400	40400	40400	0
154	20250115	162900	535767050	40400	40400	40400	40400	0
155	20250115	162800	535767050	40400	40400	40400	40400	0
156	20250115	162700	535767050	40400	40400	40400	40400	0
157	20250115	162600	535767050	40400	40400	40400	40400	0
158	20250115	162500	535767050	40400	40400	40400	40400	0
159	20250115	162400	535767050	40400	40400	40400	40400	0
160	20250115	162300	535767050	40400	40400	40400	40400	0
161	20250115	162200	535767050	40400	40400	40400	40400	0
162	20250115	162100	535767050	40400	40400	40400	40400	0
163	20250115	162000	535767050	40400	40400	40400	40400	0
164	20250115	161900	535767050	40400	40400	40400	40400	0
165	20250115	161800	535767050	40400	40400	40400	40400	0
166	20250115	161700	535767050	40400	40400	40400	40400	0
167	20250115	161600	535767050	40400	40400	40400	40400	0
168	20250115	161500	535767050	40400	40400	40400	40400	0
169	20250115	161400	535767050	40400	40400	40400	40400	0
170	20250115	161300	535767050	40400	40400	40400	40400	0
171	20250115	161200	535767050	40400	40400	40400	40400	0
172	20250115	161100	535767050	40400	40400	40400	40400	0
173	20250115	161000	535767050	40400	40400	40400	40400	0
174	20250115	160900	535767050	40400	40400	40400	40400	0
175	20250115	160800	535767050	40400	40400	40400	40400	0
176	20250115	160700	535767050	40400	40400	40400	40400	0
177	20250115	160600	535767050	40400	40400	40400	40400	0
178	20250115	160500	535767050	40400	40400	40400	40400	0
179	20250115	160400	535767050	40400	40400	40400	40400	0
180	20250115	160300	535767050	40400	40400	40400	40400	0
181	20250115	160200	535767050	40400	40400	40400	40400	0
182	20250115	160100	535767050	40400	40400	40400	40400	437
183	20250115	160000	535767050	40400	40400	40400	40400	0
184	20250115	155900	535767050	40400	40400	40400	40400	0
185	20250115	155800	535767050	40400	40400	40400	40400	0
186	20250115	155700	535767050	40400	40400	40400	40400	0
187	20250115	155600	535767050	40400	40400	40400	40400	0
188	20250115	155500	535767050	40400	40400	40400	40400	0
189	20250115	155400	535767050	40400	40400	40400	40400	0
190	20250115	155300	535767050	40400	40400	40400	40400	0
191	20250115	155200	535767050	40400	40400	40400	40400	0
192	20250115	155100	535767050	40400	40400	40400	40400	0
193	20250115	155000	535767050	40400	40400	40400	40400	0
194	20250115	154900	535767050	40400	40400	40400	40400	0
195	20250115	154800	535767050	40400	40400	40400	40400	0
196	20250115	154700	535767050	40400	40400	40400	40400	0
197	20250115	154600	535767050	40400	40400	40400	40400	0
198	20250115	154500	535767050	40400	40400	40400	40400	0
199	20250115	154400	535767050	40400	40400	40400	40400	0
200	20250115	154300	535767050	40400	40400	40400	40400	0
201	20250115	154200	535767050	40400	40400	40400	40400	0
202	20250115	154100	535767050	40400	40400	40400	40400	0
203	20250115	154000	535767050	40400	40400	40400	40400	0
204	20250115	153900	535767050	40400	40400	40400	40400	0
205	20250115	153800	535767050	40400	40400	40400	40400	0
206	20250115	153700	535767050	40400	40400	40400	40400	0
207	20250115	153600	535767050	40400	40400	40400	40400	0
208	20250115	153500	535767050	40400	40400	40400	40400	0
209	20250115	153400	535767050	40400	40400	40400	40400	0
210	20250115	153300	535767050	40400	40400	40400	40400	0
211	20250115	153200	535767050	40400	40400	40400	40400	0
212	20250115	153100	535767050	40400	40400	40400	40400	437
213	20250115	153000	535767050	40400	40400	40400	40400	437
214	20250115	152900	518112250	40650	40650	40650	40650	0
215	20250115	152800	518112250	40650	40650	40650	40650	0
216	20250115	152700	518112250	40650	40650	40650	40650	0
217	20250115	152600	518112250	40650	40650	40650	40650	0
218	20250115	152500	518112250	40650	40650	40650	40650	0
219	20250115	152400	518112250	40650	40650	40650	40650	0
220	20250115	152300	518112250	40650	40650	40650	40650	0
221	20250115	152200	518112250	40650	40650	40650	40650	0
222	20250115	152100	518112250	40650	40650	40650	40650	0
223	20250115	152000	518112250	40650	40650	40650	40650	0
224	20250115	151900	518112250	40650	40650	40650	40450	57
225	20250115	151800	515804100	40650	40450	40650	40450	2
226	20250115	151700	515723000	40650	40650	40650	40450	49
227	20250115	151600	513737800	40650	40450	40650	40450	25
228	20250115	151500	512724050	40550	40450	40650	40450	4
229	20250115	151400	512561750	40650	40400	40650	40400	20
230	20250115	151300	511753250	40650	40650	40650	40650	5
231	20250115	151200	511550000	40400	40500	40500	40400	44
232	20250115	151100	509770350	40500	40500	40500	40500	0
233	20250115	151000	509770350	40500	40500	40500	40450	21
234	20250115	150900	508919900	40450	40450	40450	40450	10
235	20250115	150800	508515400	40450	40450	40450	40450	1
236	20250115	150700	508474950	40450	40500	40500	40450	2
237	20250115	150600	508394000	40450	40450	40500	40400	171
238	20250115	150500	501480000	40450	40450	40450	40400	8
239	20250115	150400	501156450	40450	40450	40450	40450	3
240	20250115	150300	501035100	40400	40400	40400	40400	5
241	20250115	150200	500833100	40400	40400	40400	40400	0
242	20250115	150100	500833100	40400	40450	40500	40400	281
243	20250115	150000	489479350	40450	40450	40700	40450	55
244	20250115	145900	487253550	40500	40500	40500	40500	0
245	20250115	145800	487253550	40500	40450	40500	40400	69
246	20250115	145700	484462400	40450	40450	40450	40450	3
247	20250115	145600	484341050	40400	40400	40400	40400	9
248	20250115	145500	483977450	40450	40450	40450	40450	4
249	20250115	145400	483815650	40450	40450	40450	40450	0
250	20250115	145300	483815650	40450	40450	40450	40450	0
251	20250115	145200	483815650	40450	40450	40450	40450	2
252	20250115	145100	483734750	40450	40450	40450	40450	23
253	20250115	145000	482804400	40450	40450	40450	40450	11
254	20250115	144900	482359450	40450	40450	40450	40400	4
255	20250115	144800	482197750	40450	40450	40450	40450	3
256	20250115	144700	482076400	40400	40400	40400	40400	0
257	20250115	144600	482076400	40400	40400	40400	40400	8
258	20250115	144500	481753200	40450	40450	40450	40450	0
259	20250115	144400	481753200	40450	40450	40450	40450	5
260	20250115	144300	481550950	40450	40400	40450	40400	71
261	20250115	144200	478679300	40400	40400	40400	40400	5
262	20250115	144100	478477300	40400	40400	40400	40400	12
263	20250115	144000	477992500	40400	40400	40400	40400	3
264	20250115	143900	477871300	40400	40400	40400	40400	5
265	20250115	143800	477669300	40450	40450	40450	40450	2
266	20250115	143700	477588400	40400	40450	40450	40400	4
267	20250115	143600	477426750	40400	40400	40400	40400	8
268	20250115	143500	477103550	40400	40400	40400	40400	1
269	20250115	143400	477063150	40400	40400	40400	40400	0
270	20250115	143300	477063150	40400	40450	40450	40400	8
271	20250115	143200	476739600	40450	40450	40450	40450	2
272	20250115	143100	476658700	40450	40400	40450	40400	214
273	20250115	143000	468013050	40450	40400	40450	40400	14
274	20250115	142900	467446800	40450	40450	40450	40450	12
275	20250115	142800	466961400	40400	40400	40400	40400	8
276	20250115	142700	466638200	40400	40450	40450	40400	11
277	20250115	142600	466193750	40450	40450	40450	40450	84
278	20250115	142500	462795950	40450	40500	40500	40450	45
279	20250115	142400	460975650	40450	40450	40450	40450	108
280	20250115	142300	456607050	40450	40450	40500	40450	31
281	20250115	142200	455353000	40450	40500	40500	40450	173
282	20250115	142100	448346850	40500	40550	40550	40500	96
283	20250115	142000	444458800	40550	40500	40550	40500	10
284	20250115	141900	444053700	40550	40550	40550	40550	1
285	20250115	141800	444013150	40500	40550	40550	40500	10
286	20250115	141700	443607700	40500	40500	40500	40500	8
287	20250115	141600	443283700	40550	40550	40550	40550	0
288	20250115	141500	443283700	40550	40550	40550	40550	2
289	20250115	141400	443202600	40500	40550	40550	40500	9
290	20250115	141300	442838050	40550	40550	40550	40550	22
291	20250115	141200	441945950	40550	40500	40550	40500	13
292	20250115	141100	441419200	40500	40500	40500	40500	58
293	20250115	141000	439070200	40550	40550	40550	40550	10
294	20250115	140900	438664700	40550	40500	40550	40500	55
295	20250115	140800	436434500	40500	40500	40500	40500	8
296	20250115	140700	436110500	40550	40500	40550	40500	2
297	20250115	140600	436029450	40550	40550	40550	40550	4
298	20250115	140500	435867250	40600	40500	40600	40500	39
299	20250115	140400	434287650	40600	40550	40600	40550	128
300	20250115	140300	429097200	40550	40550	40550	40550	0
301	20250115	140200	429097200	40550	40600	40600	40550	9
302	20250115	140100	428732200	40600	40600	40600	40600	20
303	20250115	140000	427920200	40650	40650	40650	40550	75
304	20250115	135900	424874250	40600	40650	40650	40600	10
305	20250115	135800	424468200	40650	40650	40650	40650	0
306	20250115	135700	424468200	40650	40650	40650	40650	9
307	20250115	135600	424102350	40650	40650	40650	40650	7
308	20250115	135500	423817800	40650	40650	40650	40650	0
309	20250115	135400	423817800	40650	40650	40650	40650	8
310	20250115	135300	423492600	40650	40650	40650	40650	1
311	20250115	135200	423451950	40650	40700	40700	40650	2
312	20250115	135100	423370600	40650	40650	40650	40650	8
313	20250115	135000	423045400	40700	40700	40700	40700	0
314	20250115	134900	423045400	40700	40650	40700	40650	6
315	20250115	134800	422801400	40650	40650	40650	40650	9
316	20250115	134700	422435550	40650	40650	40650	40650	11
317	20250115	134600	421988400	40700	40700	40700	40700	1
318	20250115	134500	421947700	40650	40650	40650	40650	8
319	20250115	134400	421622500	40700	40650	40700	40650	3
320	20250115	134300	421500450	40700	40700	40700	40700	8
321	20250115	134200	421174850	40600	40650	40650	40600	28
322	20250115	134100	420037050	40750	40700	40750	40600	719
323	20250115	134000	390739100	40700	40750	40750	40700	4
324	20250115	133900	390576200	40600	40700	40700	40600	31
325	20250115	133800	389317250	40600	40600	40600	40600	0
326	20250115	133700	389317250	40600	40600	40600	40600	0
327	20250115	133600	389317250	40600	40600	40600	40600	8
328	20250115	133500	388992450	40600	40600	40600	40600	1
329	20250115	133400	388951850	40750	40750	40750	40700	53
330	20250115	133300	386792250	40600	40750	40750	40600	19
331	20250115	133200	386019200	40600	40600	40600	40600	1
332	20250115	133100	385978600	40600	40550	40600	40550	19
333	20250115	133000	385207600	40600	40600	40600	40600	0
334	20250115	132900	385207600	40600	40600	40600	40600	3
335	20250115	132800	385085800	40550	40550	40550	40550	9
336	20250115	132700	384720850	40600	40600	40600	40600	22
337	20250115	132600	383827650	40650	40650	40650	40650	10
338	20250115	132500	383421150	40700	40650	40700	40650	14
339	20250115	132400	382851900	40600	40600	40600	40600	0
340	20250115	132300	382851900	40600	40600	40600	40600	0
341	20250115	132200	382851900	40600	40600	40600	40600	8
342	20250115	132100	382527100	40600	40600	40600	40600	0
343	20250115	132000	382527100	40600	40750	40750	40600	51
344	20250115	131900	380456350	40650	40650	40650	40600	11
345	20250115	131800	380009250	40700	40700	40700	40700	8
346	20250115	131700	379683650	40650	40650	40650	40650	1
347	20250115	131600	379643000	40650	40650	40650	40650	9
348	20250115	131500	379277150	40650	40650	40650	40650	1
349	20250115	131400	379236500	40700	40700	40700	40700	8
350	20250115	131300	378910900	40800	40650	40800	40650	143
351	20250115	131200	373097800	40650	40650	40650	40650	28
352	20250115	131100	371959600	40650	40550	40650	40550	491
353	20250115	131000	352015450	40600	40600	40600	40550	213
354	20250115	130900	343368550	40550	40550	40550	40550	1
355	20250115	130800	343328000	40550	40550	40550	40550	0
356	20250115	130700	343328000	40550	40650	40650	40550	9
357	20250115	130600	342962950	40550	40550	40550	40550	0
358	20250115	130500	342962950	40550	40550	40550	40550	0
359	20250115	130400	342962950	40550	40550	40550	40550	16
360	20250115	130300	342314150	40550	40550	40550	40550	1
361	20250115	130200	342273600	40550	40550	40550	40550	16
362	20250115	130100	341624800	40650	40650	40650	40650	1
363	20250115	130000	341584150	40550	40550	40550	40550	0
364	20250115	125900	341584150	40550	40550	40550	40550	9
365	20250115	125800	341219200	40550	40550	40550	40550	0
366	20250115	125700	341219200	40550	40550	40550	40550	0
367	20250115	125600	341219200	40550	40550	40550	40550	10
368	20250115	125500	340813700	40550	40550	40550	40550	0
369	20250115	125400	340813700	40550	40650	40650	40550	2
370	20250115	125300	340732500	40550	40550	40550	40550	8
371	20250115	125200	340408100	40550	40550	40550	40550	16
372	20250115	125100	339759300	40550	40550	40550	40550	32
373	20250115	125000	338461700	40550	40550	40550	40550	8
374	20250115	124900	338137300	40550	40550	40550	40550	0
375	20250115	124800	338137300	40550	40550	40550	40550	1
376	20250115	124700	338096750	40650	40550	40650	40550	9
377	20250115	124600	337731700	40550	40550	40550	40550	0
378	20250115	124500	337731700	40550	40550	40550	40550	5
379	20250115	124400	337528950	40550	40550	40550	40550	8
380	20250115	124300	337204550	40550	40550	40550	40550	0
381	20250115	124200	337204550	40550	40550	40550	40550	0
382	20250115	124100	337204550	40550	40650	40650	40550	9
383	20250115	124000	336839500	40600	40600	40600	40600	3
384	20250115	123900	336717700	40550	40550	40600	40550	9
385	20250115	123800	336352700	40500	40550	40600	40500	63
386	20250115	123700	333798400	40550	40550	40550	40550	0
387	20250115	123600	333798400	40550	40500	40550	40500	9
388	20250115	123500	333433850	40550	40550	40550	40550	4
389	20250115	123400	333271650	40550	40550	40550	40550	27
390	20250115	123300	332176800	40550	40500	40550	40500	9
391	20250115	123200	331812250	40550	40550	40550	40550	2
392	20250115	123100	331731150	40550	40550	40550	40550	1
393	20250115	123000	331690600	40500	40500	40500	40500	9
394	20250115	122900	331326100	40550	40550	40550	40550	2
395	20250115	122800	331245000	40550	40550	40550	40550	2
396	20250115	122700	331163900	40550	40550	40550	40500	16
397	20250115	122600	330515500	40550	40550	40550	40550	2
398	20250115	122500	330434400	40550	40550	40550	40550	1
399	20250115	122400	330393850	40500	40550	40550	40500	10
400	20250115	122300	329988750	40550	40550	40550	40550	1
401	20250115	122200	329948200	40550	40550	40550	40550	13
402	20250115	122100	329421050	40550	40550	40550	40550	20
403	20250115	122000	328610050	40550	40500	40550	40500	2
404	20250115	121900	328529000	40550	40550	40550	40550	2
405	20250115	121800	328447900	40500	40550	40550	40500	25
406	20250115	121700	327434550	40500	40500	40500	40500	0
407	20250115	121600	327434550	40500	40500	40500	40500	5
408	20250115	121500	327232050	40500	40550	40550	40500	21
409	20250115	121400	326381300	40550	40550	40550	40550	3
410	20250115	121300	326259650	40500	40500	40500	40500	9
411	20250115	121200	325895150	40500	40600	40600	40500	10
412	20250115	121100	325490000	40550	40550	40550	40550	461
413	20250115	121000	306796450	40550	40550	40550	40550	8
414	20250115	120900	306472050	40550	40600	40600	40550	11
415	20250115	120800	306025900	40600	40600	40600	40600	2
416	20250115	120700	305944700	40600	40550	40600	40550	9
417	20250115	120600	305579700	40600	40600	40600	40600	2
418	20250115	120500	305498500	40550	40550	40550	40550	1
419	20250115	120400	305457950	40600	40550	40600	40550	9
420	20250115	120300	305092950	40600	40600	40600	40600	42
421	20250115	120200	303387750	40600	40600	40600	40600	35
422	20250115	120100	301966750	40600	40550	40600	40550	10
423	20250115	120000	301561150	40600	40600	40600	40600	1
424	20250115	115900	301520550	40600	40600	40600	40600	1
425	20250115	115800	301479950	40600	40550	40600	40550	9
426	20250115	115700	301114950	40600	40600	40600	40600	1
427	20250115	115600	301074350	40600	40600	40600	40600	0
428	20250115	115500	301074350	40600	40550	40600	40550	15
429	20250115	115400	300465900	40600	40600	40600	40600	4
430	20250115	115300	300303500	40550	40550	40550	40550	50
431	20250115	115200	298276000	40600	40600	40600	40550	10
432	20250115	115100	297870400	40550	40600	40600	40550	62
433	20250115	115000	295355000	40600	40600	40600	40600	9
434	20250115	114900	294989600	40600	40650	40650	40600	9
435	20250115	114800	294624150	40600	40600	40600	40600	0
436	20250115	114700	294624150	40600	40600	40600	40600	0
437	20250115	114600	294624150	40600	40600	40600	40600	8
438	20250115	114500	294299350	40600	40600	40600	40600	0
439	20250115	114400	294299350	40600	40600	40600	40600	0
440	20250115	114300	294299350	40600	40650	40650	40600	9
441	20250115	114200	293933900	40600	40600	40600	40600	0
442	20250115	114100	293933900	40600	40600	40600	40600	8
443	20250115	114000	293609100	40600	40600	40600	40600	9
444	20250115	113900	293243700	40650	40650	40650	40650	0
445	20250115	113800	293243700	40650	40600	40650	40600	9
446	20250115	113700	292878250	40650	40650	40650	40650	1
447	20250115	113600	292837600	40650	40650	40650	40650	1
448	20250115	113500	292796950	40550	40650	40650	40550	9
449	20250115	113400	292431900	40600	40600	40600	40600	1
450	20250115	113300	292391300	40600	40650	40650	40550	54
451	20250115	113200	290200750	40650	40650	40650	40650	10
452	20250115	113100	289794250	40650	40650	40650	40650	0
453	20250115	113000	289794250	40650	40650	40650	40650	5
454	20250115	112900	289591000	40850	40700	40850	40700	9
455	20250115	112800	289224550	40750	40750	40750	40750	1
456	20250115	112700	289183800	40750	40750	40750	40750	4
457	20250115	112600	289020800	40850	40600	40850	40600	9
458	20250115	112500	288655150	40600	40550	40850	40550	64
459	20250115	112400	286056700	40550	40550	40550	40550	1
460	20250115	112300	286016150	40550	40600	40600	40550	10
461	20250115	112200	285610550	40600	40600	40600	40600	1
462	20250115	112100	285569950	40600	40600	40600	40550	25
463	20250115	112000	284555950	40550	40600	40600	40550	10
464	20250115	111900	284150400	40600	40550	40600	40550	3
465	20250115	111800	284028650	40600	40600	40600	40600	9
466	20250115	111700	283663250	40550	40600	40600	40550	19
467	20250115	111600	282892750	40600	40600	40600	40600	4
468	20250115	111500	282730350	40550	40600	40600	40550	49
469	20250115	111400	280742000	40550	40650	40650	40550	9
470	20250115	111300	280376950	40650	40600	40650	40600	12
471	20250115	111200	279889450	40600	40650	40850	40600	83
472	20250115	111100	276518750	40650	40650	40650	40650	8
473	20250115	111000	276193550	40850	40850	40850	40850	2
474	20250115	110900	276111850	40600	40650	40650	40600	14
475	20250115	110800	275543150	40650	40650	40650	40600	10
476	20250115	110700	275137050	40600	40600	40600	40600	0
477	20250115	110600	275137050	40600	40600	40750	40600	188
478	20250115	110500	267499000	40750	40700	40750	40650	88
479	20250115	110400	263919450	40750	40850	40850	40750	15
480	20250115	110300	263308100	40850	40700	40850	40700	9
481	20250115	110200	262941650	40750	40750	40750	40750	0
482	20250115	110100	262941650	40750	40650	40800	40650	6
483	20250115	110000	262697300	40850	40650	40850	40600	13
484	20250115	105900	262169100	40650	40650	40650	40650	0
485	20250115	105800	262169100	40650	40850	40850	40600	9
486	20250115	105700	261802100	40600	40850	40850	40600	12
487	20250115	105600	261314150	40650	40650	40850	40650	3
488	20250115	105500	261192000	40600	40600	40850	40600	13
489	20250115	105400	260661750	40600	40600	40600	40600	10
490	20250115	105300	260255750	40600	40650	40800	40600	4
491	20250115	105200	260093100	40600	40600	40700	40600	34
492	20250115	105100	258712000	40700	40700	40700	40700	11
493	20250115	105000	258264300	40700	40850	40850	40700	2
494	20250115	104900	258182750	40700	40700	40700	40700	13
495	20250115	104800	257653650	40850	40700	40850	40700	10
496	20250115	104700	257246500	40700	40800	40800	40700	35
497	20250115	104600	255818600	40800	40700	40800	40700	29
498	20250115	104500	254635700	40700	40750	40750	40700	17
499	20250115	104400	253943350	40750	40700	40800	40700	4
500	20250115	104300	253780400	40800	40600	40800	40600	78
501	20250115	104200	250601050	40600	40650	40750	40600	14
502	20250115	104100	250031850	40650	40750	40750	40650	2
503	20250115	104000	249950450	40750	40650	40750	40600	13
504	20250115	103900	249422200	40800	40550	40800	40550	5
505	20250115	103800	249218950	40800	40500	40800	40500	12
506	20250115	103700	248729650	40800	40700	40800	40500	731
507	20250115	103600	219095650	40700	40700	40700	40700	1
508	20250115	103500	219054950	40850	40700	40850	40600	60
509	20250115	103400	216615350	40700	40700	40700	40700	10
510	20250115	103300	216208350	40700	40700	40700	40700	1
511	20250115	103200	216167650	40650	40650	40850	40650	19
512	20250115	103100	215394900	40650	40950	40950	40650	33
513	20250115	103000	214052350	40650	40950	40950	40650	16
514	20250115	102900	213399850	40950	40900	40950	40900	9
515	20250115	102800	213031500	40650	40650	40650	40650	11
516	20250115	102700	212584350	40650	40700	40800	40650	9
517	20250115	102600	212217750	40700	40650	40700	40650	44
518	20250115	102500	210428950	40650	40700	40700	40650	72
519	20250115	102400	207500250	40750	40750	40750	40750	8
520	20250115	102300	207174250	40700	40850	40850	40700	12
521	20250115	102200	206685300	40700	40650	40900	40650	10
522	20250115	102100	206278150	40650	40650	40900	40650	4
523	20250115	102000	206115300	40900	40650	40900	40650	5
524	20250115	101900	205911700	40600	40650	40650	40600	20
525	20250115	101800	205099100	40600	41000	41000	40600	489
526	20250115	101700	185193450	40750	40750	40750	40750	10
527	20250115	101600	184785950	40750	41000	41000	40750	38
528	20250115	101500	183235850	40800	40800	40800	40800	1
529	20250115	101400	183195050	40800	40800	40800	40800	10
530	20250115	101300	182787050	40800	40800	40800	40800	50
531	20250115	101200	180747050	41000	41000	41000	41000	2
532	20250115	101100	180665050	41000	40800	41000	40800	9
533	20250115	101000	180297650	41000	41000	41000	41000	0
534	20250115	100900	180297650	41000	40800	41000	40800	9
535	20250115	100800	179930050	40800	40800	40800	40800	17
536	20250115	100700	179236450	41000	41000	41000	41000	3
537	20250115	100600	179113450	40800	40800	40800	40800	20
538	20250115	100500	178297450	40750	40900	40900	40750	226
539	20250115	100400	169072600	40900	40900	40900	40900	30
540	20250115	100300	167845600	40900	40900	40900	40850	24
541	20250115	100200	166865100	40850	40900	40950	40850	148
542	20250115	100100	160818150	40900	41000	41000	40900	500
543	20250115	100000	140363350	41000	41000	41000	41000	1
544	20250115	095900	140322350	41300	41000	41300	41000	9
545	20250115	095800	139953050	41350	41350	41350	41350	2
546	20250115	095700	139870350	41000	41000	41000	41000	13
547	20250115	095600	139337350	40950	41000	41000	40950	9
548	20250115	095500	138968750	40950	40900	40950	40900	12
549	20250115	095400	138477600	40900	40900	40900	40900	3
550	20250115	095300	138354900	40950	40950	41000	40900	12
551	20250115	095200	137863650	41000	41000	41000	41000	2
552	20250115	095100	137781650	41000	40900	41000	40850	139
553	20250115	095000	132097900	40900	41000	41000	40900	31
554	20250115	094900	130828800	40950	40950	40950	40950	0
555	20250115	094800	130828800	40950	40950	40950	40950	25
556	20250115	094700	129805050	41000	41000	41000	41000	2
557	20250115	094600	129723050	41000	41000	41000	41000	1
558	20250115	094500	129682050	41000	40950	41000	40950	9
559	20250115	094400	129313450	40950	40950	40950	40950	6
560	20250115	094300	129067750	40950	40950	40950	40950	28
561	20250115	094200	127921150	40950	40950	40950	40900	97
562	20250115	094100	123949450	40950	41000	41000	40950	167
563	20250115	094000	117110750	41000	41100	41100	41000	13
564	20250115	093900	116577250	41100	41100	41100	41050	13
565	20250115	093800	116043350	41100	41100	41100	41100	0
566	20250115	093700	116043350	41100	41000	41100	41000	57
567	20250115	093600	113705950	41100	41100	41100	41100	3
568	20250115	093500	113582650	41000	41000	41050	41000	178
569	20250115	093400	106284600	41100	41150	41150	41100	18
570	20250115	093300	105543950	41150	41150	41150	41100	61
571	20250115	093200	103033850	41150	41150	41150	41150	2
572	20250115	093100	102951550	41000	41100	41100	41000	253
573	20250115	093000	92565050	41100	41100	41100	41100	9
574	20250115	092900	92195150	41050	41100	41100	41050	100
575	20250115	092800	88089950	41150	41150	41150	41150	10
576	20250115	092700	87678450	41150	41100	41150	41100	15
577	20250115	092600	87061700	41150	41100	41300	41100	132
578	20250115	092500	81635850	41150	41150	41150	41150	6
579	20250115	092400	81388950	41150	41250	41250	41100	267
580	20250115	092300	70410500	41200	41300	41300	41200	147
581	20250115	092200	64354000	41300	41250	41300	41250	3
582	20250115	092100	64230200	41250	41300	41300	41250	48
583	20250115	092000	62248800	41300	41300	41300	41300	0
584	20250115	091900	62248800	41300	41300	41300	41300	102
585	20250115	091800	58036200	41250	41250	41250	41250	23
586	20250115	091700	57087450	41250	41250	41250	41250	1
587	20250115	091600	57046200	41300	41300	41300	41300	12
588	20250115	091500	56550600	41300	41350	41400	41300	45
589	20250115	091400	54690150	41350	41550	41550	41350	38
590	20250115	091300	53112550	41650	41600	41650	41600	56
591	20250115	091200	50782650	41500	41450	41500	41450	140
592	20250115	091100	44972900	41400	41400	41400	41400	6
593	20250115	091000	44724500	41400	41400	41400	41400	0
594	20250115	090900	44724500	41400	41400	41450	41400	118
595	20250115	090800	39837200	41500	41500	41500	41500	0
596	20250115	090700	39837200	41500	41500	41500	41500	0
597	20250115	090600	39837200	41500	41150	41500	41150	11
598	20250115	090500	39384200	41500	41500	41500	41500	1
599	20250115	090400	39342700	41000	41450	41450	41000	509
600	20250115	090300	18389900	41450	41450	41500	41450	18
601	20250115	090200	17643750	41300	41300	41300	41300	0
602	20250115	090100	17643750	41300	41500	41700	41300	347
603	20250115	090000	3297750	41500	41750	41750	41500	79