KissMeData/285130/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	210400	691938300	41750	41750	41750	41750	1007
3	20250117	210300	691938300	41750	41750	41750	41750	0
4	20250117	210200	691938300	41750	41750	41750	41750	0
5	20250117	210100	691938300	41750	41750	41750	41750	0
6	20250117	210000	691938300	41750	41750	41750	41750	0
7	20250117	205900	691938300	41750	41750	41750	41750	0
8	20250117	205800	691938300	41750	41750	41750	41750	0
9	20250117	205700	691938300	41750	41750	41750	41750	0
10	20250117	205600	691938300	41750	41750	41750	41750	0
11	20250117	205500	691938300	41750	41750	41750	41750	0
12	20250117	205400	691938300	41750	41750	41750	41750	0
13	20250117	205300	691938300	41750	41750	41750	41750	0
14	20250117	205200	691938300	41750	41750	41750	41750	0
15	20250117	205100	691938300	41750	41750	41750	41750	0
16	20250117	205000	691938300	41750	41750	41750	41750	0
17	20250117	204900	691938300	41750	41750	41750	41750	0
18	20250117	204800	691938300	41750	41750	41750	41750	0
19	20250117	204700	691938300	41750	41750	41750	41750	0
20	20250117	204600	691938300	41750	41750	41750	41750	0
21	20250117	204500	691938300	41750	41750	41750	41750	0
22	20250117	204400	691938300	41750	41750	41750	41750	0
23	20250117	204300	691938300	41750	41750	41750	41750	0
24	20250117	204200	691938300	41750	41750	41750	41750	0
25	20250117	204100	691938300	41750	41750	41750	41750	0
26	20250117	204000	691938300	41750	41750	41750	41750	0
27	20250117	203900	691938300	41750	41750	41750	41750	0
28	20250117	203800	691938300	41750	41750	41750	41750	0
29	20250117	203700	691938300	41750	41750	41750	41750	0
30	20250117	203600	691938300	41750	41750	41750	41750	0
31	20250117	203500	691938300	41750	41750	41750	41750	0
32	20250117	203400	691938300	41750	41750	41750	41750	1007
33	20250117	203300	691938300	41750	41750	41750	41750	0
34	20250117	203200	691938300	41750	41750	41750	41750	0
35	20250117	203100	691938300	41750	41750	41750	41750	0
36	20250117	203000	691938300	41750	41750	41750	41750	0
37	20250117	202900	691938300	41750	41750	41750	41750	0
38	20250117	202800	691938300	41750	41750	41750	41750	0
39	20250117	202700	691938300	41750	41750	41750	41750	0
40	20250117	202600	691938300	41750	41750	41750	41750	0
41	20250117	202500	691938300	41750	41750	41750	41750	0
42	20250117	202400	691938300	41750	41750	41750	41750	0
43	20250117	202300	691938300	41750	41750	41750	41750	0
44	20250117	202200	691938300	41750	41750	41750	41750	0
45	20250117	202100	691938300	41750	41750	41750	41750	0
46	20250117	202000	691938300	41750	41750	41750	41750	0
47	20250117	201900	691938300	41750	41750	41750	41750	0
48	20250117	201800	691938300	41750	41750	41750	41750	0
49	20250117	201700	691938300	41750	41750	41750	41750	0
50	20250117	201600	691938300	41750	41750	41750	41750	0
51	20250117	201500	691938300	41750	41750	41750	41750	0
52	20250117	201400	691938300	41750	41750	41750	41750	0
53	20250117	201300	691938300	41750	41750	41750	41750	0
54	20250117	201200	691938300	41750	41750	41750	41750	0
55	20250117	201100	691938300	41750	41750	41750	41750	0
56	20250117	201000	691938300	41750	41750	41750	41750	0
57	20250117	200900	691938300	41750	41750	41750	41750	0
58	20250117	200800	691938300	41750	41750	41750	41750	0
59	20250117	200700	691938300	41750	41750	41750	41750	0
60	20250117	200600	691938300	41750	41750	41750	41750	0
61	20250117	200500	691938300	41750	41750	41750	41750	0
62	20250117	200400	691938300	41750	41750	41750	41750	1007
63	20250117	200300	691938300	41750	41750	41750	41750	0
64	20250117	200200	691938300	41750	41750	41750	41750	0
65	20250117	200100	691938300	41750	41750	41750	41750	0
66	20250117	200000	691938300	41750	41750	41750	41750	0
67	20250117	195900	691938300	41750	41750	41750	41750	0
68	20250117	195800	691938300	41750	41750	41750	41750	0
69	20250117	195700	691938300	41750	41750	41750	41750	0
70	20250117	195600	691938300	41750	41750	41750	41750	0
71	20250117	195500	691938300	41750	41750	41750	41750	0
72	20250117	195400	691938300	41750	41750	41750	41750	0
73	20250117	195300	691938300	41750	41750	41750	41750	0
74	20250117	195200	691938300	41750	41750	41750	41750	0
75	20250117	195100	691938300	41750	41750	41750	41750	0
76	20250117	195000	691938300	41750	41750	41750	41750	0
77	20250117	194900	691938300	41750	41750	41750	41750	0
78	20250117	194800	691938300	41750	41750	41750	41750	0
79	20250117	194700	691938300	41750	41750	41750	41750	0
80	20250117	194600	691938300	41750	41750	41750	41750	0
81	20250117	194500	691938300	41750	41750	41750	41750	0
82	20250117	194400	691938300	41750	41750	41750	41750	0
83	20250117	194300	691938300	41750	41750	41750	41750	0
84	20250117	194200	691938300	41750	41750	41750	41750	0
85	20250117	194100	691938300	41750	41750	41750	41750	0
86	20250117	194000	691938300	41750	41750	41750	41750	0
87	20250117	193900	691938300	41750	41750	41750	41750	0
88	20250117	193800	691938300	41750	41750	41750	41750	0
89	20250117	193700	691938300	41750	41750	41750	41750	0
90	20250117	193600	691938300	41750	41750	41750	41750	0
91	20250117	193500	691938300	41750	41750	41750	41750	0
92	20250117	193400	691938300	41750	41750	41750	41750	1007
93	20250117	193300	691938300	41750	41750	41750	41750	0
94	20250117	193200	691938300	41750	41750	41750	41750	0
95	20250117	193100	691938300	41750	41750	41750	41750	0
96	20250117	193000	691938300	41750	41750	41750	41750	0
97	20250117	192900	691938300	41750	41750	41750	41750	0
98	20250117	192800	691938300	41750	41750	41750	41750	0
99	20250117	192700	691938300	41750	41750	41750	41750	0
100	20250117	192600	691938300	41750	41750	41750	41750	0
101	20250117	192500	691938300	41750	41750	41750	41750	0
102	20250117	192400	691938300	41750	41750	41750	41750	0
103	20250117	192300	691938300	41750	41750	41750	41750	0
104	20250117	192200	691938300	41750	41750	41750	41750	0
105	20250117	192100	691938300	41750	41750	41750	41750	0
106	20250117	192000	691938300	41750	41750	41750	41750	0
107	20250117	191900	691938300	41750	41750	41750	41750	0
108	20250117	191800	691938300	41750	41750	41750	41750	0
109	20250117	191700	691938300	41750	41750	41750	41750	0
110	20250117	191600	691938300	41750	41750	41750	41750	0
111	20250117	191500	691938300	41750	41750	41750	41750	0
112	20250117	191400	691938300	41750	41750	41750	41750	0
113	20250117	191300	691938300	41750	41750	41750	41750	0
114	20250117	191200	691938300	41750	41750	41750	41750	0
115	20250117	191100	691938300	41750	41750	41750	41750	0
116	20250117	191000	691938300	41750	41750	41750	41750	0
117	20250117	190900	691938300	41750	41750	41750	41750	0
118	20250117	190800	691938300	41750	41750	41750	41750	0
119	20250117	190700	691938300	41750	41750	41750	41750	0
120	20250117	190600	691938300	41750	41750	41750	41750	0
121	20250117	190500	691938300	41750	41750	41750	41750	0
122	20250117	190400	691938300	41750	41750	41750	41750	1007
123	20250117	190300	691938300	41750	41750	41750	41750	0
124	20250117	190200	691938300	41750	41750	41750	41750	0
125	20250117	190100	691938300	41750	41750	41750	41750	0
126	20250117	190000	691938300	41750	41750	41750	41750	0
127	20250117	185900	691938300	41750	41750	41750	41750	0
128	20250117	185800	691938300	41750	41750	41750	41750	0
129	20250117	185700	691938300	41750	41750	41750	41750	0
130	20250117	185600	691938300	41750	41750	41750	41750	0
131	20250117	185500	691938300	41750	41750	41750	41750	0
132	20250117	185400	691938300	41750	41750	41750	41750	0
133	20250117	185300	691938300	41750	41750	41750	41750	0
134	20250117	185200	691938300	41750	41750	41750	41750	0
135	20250117	185100	691938300	41750	41750	41750	41750	0
136	20250117	185000	691938300	41750	41750	41750	41750	0
137	20250117	184900	691938300	41750	41750	41750	41750	0
138	20250117	184800	691938300	41750	41750	41750	41750	0
139	20250117	184700	691938300	41750	41750	41750	41750	0
140	20250117	184600	691938300	41750	41750	41750	41750	0
141	20250117	184500	691938300	41750	41750	41750	41750	0
142	20250117	184400	691938300	41750	41750	41750	41750	0
143	20250117	184300	691938300	41750	41750	41750	41750	0
144	20250117	184200	691938300	41750	41750	41750	41750	0
145	20250117	184100	691938300	41750	41750	41750	41750	0
146	20250117	184000	691938300	41750	41750	41750	41750	0
147	20250117	183900	691938300	41750	41750	41750	41750	0
148	20250117	183800	691938300	41750	41750	41750	41750	0
149	20250117	183700	691938300	41750	41750	41750	41750	0
150	20250117	183600	691938300	41750	41750	41750	41750	0
151	20250117	183500	691938300	41750	41750	41750	41750	0
152	20250117	183400	691938300	41750	41750	41750	41750	1007
153	20250117	183300	691938300	41750	41750	41750	41750	0
154	20250117	183200	691938300	41750	41750	41750	41750	0
155	20250117	183100	691938300	41750	41750	41750	41750	0
156	20250117	183000	691938300	41750	41750	41750	41750	0
157	20250117	182900	691938300	41750	41750	41750	41750	0
158	20250117	182800	691938300	41750	41750	41750	41750	0
159	20250117	182700	691938300	41750	41750	41750	41750	0
160	20250117	182600	691938300	41750	41750	41750	41750	0
161	20250117	182500	691938300	41750	41750	41750	41750	0
162	20250117	182400	691938300	41750	41750	41750	41750	0
163	20250117	182300	691938300	41750	41750	41750	41750	0
164	20250117	182200	691938300	41750	41750	41750	41750	0
165	20250117	182100	691938300	41750	41750	41750	41750	0
166	20250117	182000	691938300	41750	41750	41750	41750	0
167	20250117	181900	691938300	41750	41750	41750	41750	0
168	20250117	181800	691938300	41750	41750	41750	41750	0
169	20250117	181700	691938300	41750	41750	41750	41750	0
170	20250117	181600	691938300	41750	41750	41750	41750	0
171	20250117	181500	691938300	41750	41750	41750	41750	0
172	20250117	181400	691938300	41750	41750	41750	41750	0
173	20250117	181300	691938300	41750	41750	41750	41750	0
174	20250117	181200	691938300	41750	41750	41750	41750	0
175	20250117	181100	691938300	41750	41750	41750	41750	0
176	20250117	181000	691938300	41750	41750	41750	41750	0
177	20250117	180900	691938300	41750	41750	41750	41750	0
178	20250117	180800	691938300	41750	41750	41750	41750	0
179	20250117	180700	691938300	41750	41750	41750	41750	0
180	20250117	180600	691938300	41750	41750	41750	41750	0
181	20250117	180500	691938300	41750	41750	41750	41750	0
182	20250117	180400	691938300	41750	41750	41750	41750	1007
183	20250117	180300	691938300	41750	41750	41750	41750	0
184	20250117	180200	691938300	41750	41750	41750	41750	0
185	20250117	180100	691938300	41750	41750	41750	41750	0
186	20250117	180000	691938300	41750	41750	41750	41750	0
187	20250117	175900	691938300	41750	41750	41750	41750	0
188	20250117	175800	691938300	41750	41750	41750	41750	0
189	20250117	175700	691938300	41750	41750	41750	41750	0
190	20250117	175600	691938300	41750	41750	41750	41750	0
191	20250117	175500	691938300	41750	41750	41750	41750	0
192	20250117	175400	691938300	41750	41750	41750	41750	0
193	20250117	175300	691938300	41750	41750	41750	41750	0
194	20250117	175200	691938300	41750	41750	41750	41750	0
195	20250117	175100	691938300	41750	41750	41750	41750	0
196	20250117	175000	691938300	41750	41750	41750	41750	0
197	20250117	174900	691938300	41750	41750	41750	41750	0
198	20250117	174800	691938300	41750	41750	41750	41750	0
199	20250117	174700	691938300	41750	41750	41750	41750	0
200	20250117	174600	691938300	41750	41750	41750	41750	0
201	20250117	174500	691938300	41750	41750	41750	41750	0
202	20250117	174400	691938300	41750	41750	41750	41750	0
203	20250117	174300	691938300	41750	41750	41750	41750	0
204	20250117	174200	691938300	41750	41750	41750	41750	0
205	20250117	174100	691938300	41750	41750	41750	41750	0
206	20250117	174000	691938300	41750	41750	41750	41750	0
207	20250117	173900	691938300	41750	41750	41750	41750	0
208	20250117	173800	691938300	41750	41750	41750	41750	0
209	20250117	173700	691938300	41750	41750	41750	41750	0
210	20250117	173600	691938300	41750	41750	41750	41750	0
211	20250117	173500	691938300	41750	41750	41750	41750	0
212	20250117	173400	691938300	41750	41750	41750	41750	1007
213	20250117	173300	691938300	41750	41750	41750	41750	0
214	20250117	173200	691938300	41750	41750	41750	41750	0
215	20250117	173100	691938300	41750	41750	41750	41750	0
216	20250117	173000	691938300	41750	41750	41750	41750	0
217	20250117	172900	691938300	41750	41750	41750	41750	0
218	20250117	172800	691938300	41750	41750	41750	41750	0
219	20250117	172700	691938300	41750	41750	41750	41750	0
220	20250117	172600	691938300	41750	41750	41750	41750	0
221	20250117	172500	691938300	41750	41750	41750	41750	0
222	20250117	172400	691938300	41750	41750	41750	41750	0
223	20250117	172300	691938300	41750	41750	41750	41750	0
224	20250117	172200	691938300	41750	41750	41750	41750	0
225	20250117	172100	691938300	41750	41750	41750	41750	0
226	20250117	172000	691938300	41750	41750	41750	41750	0
227	20250117	171900	691938300	41750	41750	41750	41750	0
228	20250117	171800	691938300	41750	41750	41750	41750	0
229	20250117	171700	691938300	41750	41750	41750	41750	0
230	20250117	171600	691938300	41750	41750	41750	41750	0
231	20250117	171500	691938300	41750	41750	41750	41750	0
232	20250117	171400	691938300	41750	41750	41750	41750	0
233	20250117	171300	691938300	41750	41750	41750	41750	0
234	20250117	171200	691938300	41750	41750	41750	41750	0
235	20250117	171100	691938300	41750	41750	41750	41750	0
236	20250117	171000	691938300	41750	41750	41750	41750	0
237	20250117	170900	691938300	41750	41750	41750	41750	0
238	20250117	170800	691938300	41750	41750	41750	41750	0
239	20250117	170700	691938300	41750	41750	41750	41750	0
240	20250117	170600	691938300	41750	41750	41750	41750	0
241	20250117	170500	691938300	41750	41750	41750	41750	0
242	20250117	170400	691938300	41750	41750	41750	41750	1007
243	20250117	170300	691938300	41750	41750	41750	41750	0
244	20250117	170200	691938300	41750	41750	41750	41750	0
245	20250117	170100	691938300	41750	41750	41750	41750	0
246	20250117	170000	691938300	41750	41750	41750	41750	0
247	20250117	165900	691938300	41750	41750	41750	41750	0
248	20250117	165800	691938300	41750	41750	41750	41750	0
249	20250117	165700	691938300	41750	41750	41750	41750	0
250	20250117	165600	691938300	41750	41750	41750	41750	0
251	20250117	165500	691938300	41750	41750	41750	41750	0
252	20250117	165400	691938300	41750	41750	41750	41750	0
253	20250117	165300	691938300	41750	41750	41750	41750	0
254	20250117	165200	691938300	41750	41750	41750	41750	0
255	20250117	165100	691938300	41750	41750	41750	41750	0
256	20250117	165000	691938300	41750	41750	41750	41750	0
257	20250117	164900	691938300	41750	41750	41750	41750	0
258	20250117	164800	691938300	41750	41750	41750	41750	0
259	20250117	164700	691938300	41750	41750	41750	41750	0
260	20250117	164600	691938300	41750	41750	41750	41750	0
261	20250117	164500	691938300	41750	41750	41750	41750	0
262	20250117	164400	691938300	41750	41750	41750	41750	0
263	20250117	164300	691938300	41750	41750	41750	41750	0
264	20250117	164200	691938300	41750	41750	41750	41750	0
265	20250117	164100	691938300	41750	41750	41750	41750	0
266	20250117	164000	691938300	41750	41750	41750	41750	0
267	20250117	163900	691938300	41750	41750	41750	41750	0
268	20250117	163800	691938300	41750	41750	41750	41750	0
269	20250117	163700	691938300	41750	41750	41750	41750	0
270	20250117	163600	691938300	41750	41750	41750	41750	0
271	20250117	163500	691938300	41750	41750	41750	41750	0
272	20250117	163400	691938300	41750	41750	41750	41750	1007
273	20250117	163300	691938300	41750	41750	41750	41750	0
274	20250117	163200	691938300	41750	41750	41750	41750	0
275	20250117	163100	691938300	41750	41750	41750	41750	0
276	20250117	163000	691938300	41750	41750	41750	41750	0
277	20250117	162900	691938300	41750	41750	41750	41750	0
278	20250117	162800	691938300	41750	41750	41750	41750	0
279	20250117	162700	691938300	41750	41750	41750	41750	0
280	20250117	162600	691938300	41750	41750	41750	41750	0
281	20250117	162500	691938300	41750	41750	41750	41750	0
282	20250117	162400	691938300	41750	41750	41750	41750	0
283	20250117	162300	691938300	41750	41750	41750	41750	0
284	20250117	162200	691938300	41750	41750	41750	41750	0
285	20250117	162100	691938300	41750	41750	41750	41750	0
286	20250117	162000	691938300	41750	41750	41750	41750	0
287	20250117	161900	691938300	41750	41750	41750	41750	0
288	20250117	161800	691938300	41750	41750	41750	41750	0
289	20250117	161700	691938300	41750	41750	41750	41750	0
290	20250117	161600	691938300	41750	41750	41750	41750	0
291	20250117	161500	691938300	41750	41750	41750	41750	0
292	20250117	161400	691938300	41750	41750	41750	41750	0
293	20250117	161300	691938300	41750	41750	41750	41750	0
294	20250117	161200	691938300	41750	41750	41750	41750	0
295	20250117	161100	691938300	41750	41750	41750	41750	0
296	20250117	161000	691938300	41750	41750	41750	41750	0
297	20250117	160900	691938300	41750	41750	41750	41750	0
298	20250117	160800	691938300	41750	41750	41750	41750	0
299	20250117	160700	691938300	41750	41750	41750	41750	0
300	20250117	160600	691938300	41750	41750	41750	41750	0
301	20250117	160500	691938300	41750	41750	41750	41750	0
302	20250117	160400	691938300	41750	41750	41750	41750	1007
303	20250117	160300	691938300	41750	41750	41750	41750	0
304	20250117	160200	691938300	41750	41750	41750	41750	0
305	20250117	160100	691938300	41750	41750	41750	41750	0
306	20250117	160000	691938300	41750	41750	41750	41750	0
307	20250117	155900	691938300	41750	41750	41750	41750	0
308	20250117	155800	691938300	41750	41750	41750	41750	0
309	20250117	155700	691938300	41750	41750	41750	41750	0
310	20250117	155600	691938300	41750	41750	41750	41750	0
311	20250117	155500	691938300	41750	41750	41750	41750	0
312	20250117	155400	691938300	41750	41750	41750	41750	0
313	20250117	155300	691938300	41750	41750	41750	41750	0
314	20250117	155200	691938300	41750	41750	41750	41750	0
315	20250117	155100	691938300	41750	41750	41750	41750	0
316	20250117	155000	691938300	41750	41750	41750	41750	0
317	20250117	154900	691938300	41750	41750	41750	41750	0
318	20250117	154800	691938300	41750	41750	41750	41750	0
319	20250117	154700	691938300	41750	41750	41750	41750	0
320	20250117	154600	691938300	41750	41750	41750	41750	0
321	20250117	154500	691938300	41750	41750	41750	41750	0
322	20250117	154400	691938300	41750	41750	41750	41750	0
323	20250117	154300	691938300	41750	41750	41750	41750	0
324	20250117	154200	691938300	41750	41750	41750	41750	0
325	20250117	154100	691938300	41750	41750	41750	41750	0
326	20250117	154000	691938300	41750	41750	41750	41750	0
327	20250117	153900	691938300	41750	41750	41750	41750	0
328	20250117	153800	691938300	41750	41750	41750	41750	0
329	20250117	153700	691938300	41750	41750	41750	41750	0
330	20250117	153600	691938300	41750	41750	41750	41750	0
331	20250117	153500	691938300	41750	41750	41750	41750	0
332	20250117	153400	691938300	41750	41750	41750	41750	1007
333	20250117	153300	691938300	41750	41750	41750	41750	0
334	20250117	153200	691938300	41750	41750	41750	41750	0
335	20250117	153100	691938300	41750	41750	41750	41750	0
336	20250117	153000	691938300	41750	41750	41750	41750	1007
337	20250117	152900	649896050	41700	41700	41700	41700	0
338	20250117	152800	649896050	41700	41700	41700	41700	0
339	20250117	152700	649896050	41700	41700	41700	41700	0
340	20250117	152600	649896050	41700	41700	41700	41700	0
341	20250117	152500	649896050	41700	41700	41700	41700	0
342	20250117	152400	649896050	41700	41700	41700	41700	0
343	20250117	152300	649896050	41700	41700	41700	41700	0
344	20250117	152200	649896050	41700	41700	41700	41700	0
345	20250117	152100	649896050	41700	41700	41700	41700	0
346	20250117	152000	649896050	41700	41700	41700	41700	0
347	20250117	151900	649896050	41700	41700	41700	41650	146
348	20250117	151800	643808100	41650	41650	41700	41650	29
349	20250117	151700	642598900	41650	41650	41700	41650	3
350	20250117	151600	642473900	41700	41700	41700	41650	21
351	20250117	151500	641598300	41650	41700	41700	41650	84
352	20250117	151400	638095550	41700	41750	41750	41700	45
353	20250117	151300	636217900	41750	41750	41750	41750	585
354	20250117	151200	611794150	41750	41750	41750	41750	60
355	20250117	151100	609289150	41750	41750	41750	41750	36
356	20250117	151000	607786150	41750	41750	41750	41750	1
357	20250117	150900	607744400	41750	41800	41800	41750	22
358	20250117	150800	606824850	41800	41800	41800	41700	132
359	20250117	150700	601310250	41800	41800	41800	41800	64
360	20250117	150600	598635050	41800	41700	41800	41700	250
361	20250117	150500	588208500	41700	41700	41700	41700	0
362	20250117	150400	588208500	41700	41700	41700	41700	0
363	20250117	150300	588208500	41700	41700	41700	41700	0
364	20250117	150200	588208500	41700	41700	41700	41700	0
365	20250117	150100	588208500	41700	41650	41700	41650	11
366	20250117	150000	587750300	41650	41650	41700	41650	30
367	20250117	145900	586500750	41700	41650	41700	41650	9
368	20250117	145800	586125700	41650	41700	41700	41650	55
369	20250117	145700	583834200	41700	41700	41700	41700	0
370	20250117	145600	583834200	41700	41700	41700	41700	4
371	20250117	145500	583667400	41700	41700	41700	41700	10
372	20250117	145400	583250400	41750	41750	41750	41750	0
373	20250117	145300	583250400	41750	41750	41750	41750	4
374	20250117	145200	583083400	41700	41700	41700	41700	2
375	20250117	145100	583000000	41700	41700	41700	41700	16
376	20250117	145000	582332800	41750	41750	41750	41750	3
377	20250117	144900	582207550	41700	41700	41700	41700	2
378	20250117	144800	582124150	41700	41750	41750	41700	37
379	20250117	144700	580579500	41700	41700	41700	41700	234
380	20250117	144600	570821700	41650	41650	41650	41650	0
381	20250117	144500	570821700	41650	41700	41700	41650	4
382	20250117	144400	570655000	41700	41700	41700	41700	0
383	20250117	144300	570655000	41700	41700	41700	41650	6
384	20250117	144200	570404900	41700	41650	41700	41650	5
385	20250117	144100	570196600	41650	41700	41700	41650	17
386	20250117	144000	569487900	41700	41750	41750	41700	13
387	20250117	143900	568945600	41700	41700	41700	41700	27
388	20250117	143800	567819700	41700	41700	41700	41700	199
389	20250117	143700	559521400	41700	41650	41700	41650	8
390	20250117	143600	559188050	41650	41650	41650	41650	298
391	20250117	143500	546776350	41650	41700	41700	41650	7
392	20250117	143400	546484650	41700	41700	41700	41700	92
393	20250117	143300	542648250	41650	41650	41650	41650	10
394	20250117	143200	542231750	41650	41650	41650	41650	21
395	20250117	143100	541357100	41700	41700	41700	41700	28
396	20250117	143000	540189500	41750	41700	41750	41700	53
397	20250117	142900	537979250	41700	41700	41700	41700	4
398	20250117	142800	537812450	41700	41700	41750	41700	28
399	20250117	142700	536644500	41750	41700	41750	41700	44
400	20250117	142600	534809500	41700	41700	41700	41700	25
401	20250117	142500	533767000	41750	41750	41750	41750	2
402	20250117	142400	533683500	41700	41700	41700	41700	168
403	20250117	142300	526677900	41650	41650	41650	41650	1
404	20250117	142200	526636250	41700	41700	41700	41700	64
405	20250117	142100	523967450	41700	41750	41750	41700	59
406	20250117	142000	521506950	41700	41700	41700	41700	2
407	20250117	141900	521423550	41750	41750	41750	41750	0
408	20250117	141800	521423550	41750	41750	41750	41750	4
409	20250117	141700	521256550	41700	41700	41700	41700	22
410	20250117	141600	520339150	41700	41700	41700	41700	20
411	20250117	141500	519505150	41750	41750	41750	41750	0
412	20250117	141400	519505150	41750	41700	41750	41700	5
413	20250117	141300	519296450	41700	41700	41700	41700	1
414	20250117	141200	519254750	41750	41750	41750	41750	0
415	20250117	141100	519254750	41750	41750	41750	41750	3
416	20250117	141000	519129500	41750	41800	41800	41750	497
417	20250117	140900	498371200	41800	41800	41800	41800	0
418	20250117	140800	498371200	41800	41800	41800	41800	4
419	20250117	140700	498204000	41750	41750	41750	41750	2
420	20250117	140600	498120500	41800	41800	41800	41800	0
421	20250117	140500	498120500	41800	41800	41800	41800	3
422	20250117	140400	497995100	41750	41800	41800	41750	10
423	20250117	140300	497577250	41800	41800	41800	41800	2
424	20250117	140200	497493650	41800	41800	41800	41800	0
425	20250117	140100	497493650	41800	41800	41800	41750	7
426	20250117	140000	497201150	41800	41800	41800	41800	15
427	20250117	135900	496574150	41750	41750	41750	41750	2
428	20250117	135800	496490650	41800	41750	41800	41750	5
429	20250117	135700	496281750	41750	41750	41750	41750	0
430	20250117	135600	496281750	41750	41750	41750	41750	0
431	20250117	135500	496281750	41750	41800	41800	41750	5
432	20250117	135400	496072800	41750	41750	41750	41750	1
433	20250117	135300	496031050	41750	41750	41750	41750	20
434	20250117	135200	495196050	41800	41800	41800	41800	53
435	20250117	135100	492980650	41750	41750	41750	41750	2
436	20250117	135000	492897150	41750	41750	41750	41750	0
437	20250117	134900	492897150	41750	41750	41750	41750	102
438	20250117	134800	488638650	41800	41750	41800	41750	6
439	20250117	134700	488387950	41750	41750	41750	41750	3
440	20250117	134600	488262700	41800	41800	41800	41800	0
441	20250117	134500	488262700	41800	41750	41800	41750	9
442	20250117	134400	487886750	41750	41750	41750	41750	2
443	20250117	134300	487803250	41800	41800	41800	41800	8
444	20250117	134200	487468850	41800	41750	41800	41750	5
445	20250117	134100	487259950	41800	41800	41800	41800	0
446	20250117	134000	487259950	41800	41800	41800	41800	2
447	20250117	133900	487176350	41750	41750	41800	41750	11
448	20250117	133800	486716900	41800	41800	41800	41800	0
449	20250117	133700	486716900	41800	41800	41800	41800	0
450	20250117	133600	486716900	41800	41800	41800	41800	33
451	20250117	133500	485337500	41750	41750	41750	41750	1
452	20250117	133400	485295750	41750	41750	41750	41750	11
453	20250117	133300	484836500	41750	41750	41750	41750	61
454	20250117	133200	482289750	41750	41700	41750	41700	6
455	20250117	133100	482039350	41750	41750	41750	41750	8
456	20250117	133000	481705350	41750	41750	41750	41750	5
457	20250117	132900	481496600	41750	41750	41800	41750	7
458	20250117	132800	481204200	41750	41750	41750	41750	2
459	20250117	132700	481120700	41750	41750	41750	41750	14
460	20250117	132600	480536200	41750	41800	41800	41750	5
461	20250117	132500	480327250	41750	41750	41750	41750	0
462	20250117	132400	480327250	41750	41750	41750	41750	0
463	20250117	132300	480327250	41750	41800	41800	41750	58
464	20250117	132200	477905350	41750	41750	41750	41750	0
465	20250117	132100	477905350	41750	41750	41750	41750	0
466	20250117	132000	477905350	41750	41750	41750	41750	1
467	20250117	131900	477863600	41800	41750	41800	41750	18
468	20250117	131800	477111900	41800	41800	41800	41800	0
469	20250117	131700	477111900	41800	41800	41800	41800	0
470	20250117	131600	477111900	41800	41800	41800	41800	3
471	20250117	131500	476986500	41800	41800	41800	41800	0
472	20250117	131400	476986500	41800	41800	41800	41800	0
473	20250117	131300	476986500	41800	41800	41800	41800	4
474	20250117	131200	476819300	41800	41800	41800	41800	50
475	20250117	131100	474729300	41800	41800	41800	41800	0
476	20250117	131000	474729300	41800	41850	41850	41800	5
477	20250117	130900	474520100	41850	41850	41850	41850	0
478	20250117	130800	474520100	41850	41850	41850	41850	0
479	20250117	130700	474520100	41850	41850	41850	41850	0
480	20250117	130600	474520100	41850	41800	41850	41800	60
481	20250117	130500	472011900	41800	41800	41800	41800	0
482	20250117	130400	472011900	41800	41800	41800	41800	45
483	20250117	130300	470130900	41800	41800	41800	41800	3
484	20250117	130200	470005500	41800	41800	41800	41800	0
485	20250117	130100	470005500	41800	41800	41800	41800	5
486	20250117	130000	469796500	41800	41750	41800	41750	7
487	20250117	125900	469504050	41750	41750	41750	41750	0
488	20250117	125800	469504050	41750	41750	41750	41750	0
489	20250117	125700	469504050	41750	41750	41750	41750	10
490	20250117	125600	469086550	41750	41750	41750	41750	0
491	20250117	125500	469086550	41750	41750	41750	41750	1
492	20250117	125400	469044800	41650	41800	41800	41650	19
493	20250117	125300	468251800	41800	41800	41800	41800	0
494	20250117	125200	468251800	41800	41800	41800	41800	0
495	20250117	125100	468251800	41800	41800	41800	41800	1
496	20250117	125000	468210000	41800	41750	41800	41750	4
497	20250117	124900	468042850	41750	41750	41750	41750	0
498	20250117	124800	468042850	41750	41750	41750	41750	0
499	20250117	124700	468042850	41750	41750	41750	41750	24
500	20250117	124600	467040850	41700	41700	41700	41700	10
501	20250117	124500	466623850	41700	41700	41700	41700	0
502	20250117	124400	466623850	41700	41750	41750	41700	35
503	20250117	124300	465164150	41750	41700	41750	41700	4
504	20250117	124200	464997200	41750	41750	41750	41750	0
505	20250117	124100	464997200	41750	41750	41750	41750	14
506	20250117	124000	464412700	41750	41700	41750	41700	9
507	20250117	123900	464037000	41700	41700	41700	41700	1
508	20250117	123800	463995300	41700	41750	41750	41700	28
509	20250117	123700	462826900	41750	41700	41750	41700	9
510	20250117	123600	462451450	41650	41650	41650	41650	0
511	20250117	123500	462451450	41650	41650	41650	41650	3
512	20250117	123400	462326500	41700	41650	41700	41650	66
513	20250117	123300	459577400	41650	41650	41650	41650	0
514	20250117	123200	459577400	41650	41650	41650	41650	0
515	20250117	123100	459577400	41650	41650	41650	41650	5
516	20250117	123000	459369150	41650	41650	41650	41650	21
517	20250117	122900	458494500	41700	41650	41700	41650	21
518	20250117	122800	457619800	41650	41700	41700	41650	8
519	20250117	122700	457286400	41700	41700	41700	41700	0
520	20250117	122600	457286400	41700	41700	41700	41700	0
521	20250117	122500	457286400	41700	41700	41700	41700	4
522	20250117	122400	457119600	41700	41700	41700	41700	28
523	20250117	122300	455952000	41700	41700	41700	41700	78
524	20250117	122200	452699400	41700	41700	41700	41700	0
525	20250117	122100	452699400	41700	41700	41700	41700	3
526	20250117	122000	452574300	41700	41700	41700	41700	0
527	20250117	121900	452574300	41700	41700	41700	41700	4
528	20250117	121800	452407500	41700	41650	41700	41650	80
529	20250117	121700	449075300	41600	41650	41650	41600	44
530	20250117	121600	447244850	41650	41650	41650	41650	121
531	20250117	121500	442205200	41700	41700	41700	41700	3
532	20250117	121400	442080100	41600	41700	41700	41600	10
533	20250117	121300	441664000	41600	41600	41600	41600	4
534	20250117	121200	441497600	41600	41600	41750	41600	26
535	20250117	121100	440415050	41750	41750	41750	41750	0
536	20250117	121000	440415050	41750	41600	41750	41600	15
537	20250117	120900	439789800	41650	41600	41650	41600	155
538	20250117	120800	433334350	41650	41700	41700	41650	37
539	20250117	120700	431793150	41650	41700	41700	41650	11
540	20250117	120600	431334700	41750	41750	41750	41750	14
541	20250117	120500	430750200	41800	41800	41800	41750	49
542	20250117	120400	428704050	41800	41800	41800	41800	1
543	20250117	120300	428662250	41800	41800	41800	41800	0
544	20250117	120200	428662250	41800	41800	41800	41800	10
545	20250117	120100	428244250	41800	41800	41800	41800	14
546	20250117	120000	427659050	41750	41700	41750	41700	278
547	20250117	115900	416060000	41700	41700	41700	41700	10
548	20250117	115800	415643000	41650	41650	41650	41650	0
549	20250117	115700	415643000	41650	41650	41650	41650	130
550	20250117	115600	410228500	41650	41650	41650	41650	15
551	20250117	115500	409603750	41650	41600	41650	41600	4
552	20250117	115400	409437200	41600	41650	41650	41600	26
553	20250117	115300	408355550	41650	41650	41650	41650	0
554	20250117	115200	408355550	41650	41650	41650	41650	6
555	20250117	115100	408105650	41600	41600	41600	41600	5
556	20250117	115000	407897650	41650	41700	41700	41650	2
557	20250117	114900	407814300	41650	41700	41700	41650	107
558	20250117	114800	403357550	41650	41700	41700	41650	19
559	20250117	114700	402566150	41700	41650	41700	41650	4
560	20250117	114600	402399500	41700	41650	41700	41650	11
561	20250117	114500	401941100	41650	41650	41700	41650	31
562	20250117	114400	400649850	41700	41650	41700	41650	8
563	20250117	114300	400316550	41700	41700	41700	41700	3
564	20250117	114200	400191450	41650	41700	41700	41650	8
565	20250117	114100	399858000	41700	41650	41700	41650	6
566	20250117	114000	399608000	41700	41700	41700	41700	0
567	20250117	113900	399608000	41700	41650	41700	41650	11
568	20250117	113800	399149650	41650	41700	41700	41650	47
569	20250117	113700	397191250	41750	41750	41750	41700	18
570	20250117	113600	396440050	41750	41750	41750	41750	6
571	20250117	113500	396189550	41750	41700	41750	41700	9
572	20250117	113400	395814200	41750	41750	41750	41750	0
573	20250117	113300	395814200	41750	41750	41750	41750	4
574	20250117	113200	395647200	41750	41750	41750	41750	3
575	20250117	113100	395521950	41700	41700	41700	41700	0
576	20250117	113000	395521950	41700	41700	41700	41650	60
577	20250117	112900	393021050	41650	41650	41650	41650	3
578	20250117	112800	392896100	41700	41700	41700	41700	1
579	20250117	112700	392854400	41700	41700	41700	41700	0
580	20250117	112600	392854400	41700	41700	41700	41700	5
581	20250117	112500	392645900	41750	41800	41800	41650	154
582	20250117	112400	386218150	41800	41800	41800	41800	2
583	20250117	112300	386134550	41800	41800	41850	41800	37
584	20250117	112200	384587850	41850	41850	41850	41850	2
585	20250117	112100	384504150	41800	41800	41800	41800	1
586	20250117	112000	384462350	41800	41850	41850	41800	21
587	20250117	111900	383583600	41850	41700	41850	41700	346
588	20250117	111800	369130300	41600	41600	41600	41600	15
589	20250117	111700	368506300	41700	41650	41700	41650	72
590	20250117	111600	365507350	41650	41650	41650	41650	0
591	20250117	111500	365507350	41650	41600	41650	41600	4
592	20250117	111400	365340900	41600	41600	41600	41600	107
593	20250117	111300	360889700	41650	41600	41650	41600	47
594	20250117	111200	358934250	41650	41650	41650	41650	1
595	20250117	111100	358892600	41650	41600	41650	41600	36
596	20250117	111000	357394900	41650	41550	41650	41550	80
597	20250117	110900	354067900	41600	41550	41600	41550	25
598	20250117	110800	353029050	41550	41550	41550	41550	20
599	20250117	110700	352198050	41600	41600	41600	41600	9
600	20250117	110600	351823650	41550	41600	41600	41550	23
601	20250117	110500	350867850	41550	41550	41550	41550	70
602	20250117	110400	347959350	41550	41500	41550	41500	57
603	20250117	110300	345593650	41500	41500	41500	41500	20
604	20250117	110200	344763650	41500	41500	41500	41500	18
605	20250117	110100	344016650	41500	41600	41600	41500	146
606	20250117	110000	337952150	41550	41600	41600	41550	33
607	20250117	105900	336580950	41600	41550	41600	41550	24
608	20250117	105800	335583700	41550	41550	41550	41550	30
609	20250117	105700	334337200	41600	41550	41600	41550	32
610	20250117	105600	333007400	41600	41600	41600	41600	3
611	20250117	105500	332882600	41550	41550	41600	41550	52
612	20250117	105400	330721900	41550	41550	41600	41550	50
613	20250117	105300	328644250	41550	41550	41550	41550	24
614	20250117	105200	327647050	41600	41550	41600	41550	22
615	20250117	105100	326732850	41550	41600	41600	41550	9
616	20250117	105000	326358650	41600	41550	41600	41550	41
617	20250117	104900	324654500	41550	41550	41550	41550	23
618	20250117	104800	323698850	41600	41600	41600	41550	37
619	20250117	104700	322161150	41600	41550	41600	41550	27
620	20250117	104600	321039150	41600	41550	41600	41550	26
621	20250117	104500	319958700	41550	41550	41550	41550	3
622	20250117	104400	319834050	41600	41550	41600	41550	36
623	20250117	104300	318338050	41550	41550	41550	41550	20
624	20250117	104200	317507050	41550	41550	41550	41550	47
625	20250117	104100	315554200	41550	41550	41600	41550	136
626	20250117	104000	309903200	41550	41550	41550	41550	22
627	20250117	103900	308989100	41550	41600	41600	41550	242
628	20250117	103800	298933900	41600	41600	41600	41550	84
629	20250117	103700	295442750	41550	41600	41600	41550	21
630	20250117	103600	294570150	41550	41600	41600	41550	106
631	20250117	103500	290164050	41600	41650	41650	41600	19
632	20250117	103400	289373450	41600	41650	41650	41600	23
633	20250117	103300	288416600	41650	41600	41650	41600	69
634	20250117	103200	285546150	41600	41650	41650	41600	76
635	20250117	103100	282384300	41650	41600	41650	41600	25
636	20250117	103000	281344050	41650	41600	41650	41600	20
637	20250117	102900	280512000	41600	41650	41650	41600	5
638	20250117	102800	280303950	41600	41700	41700	41600	29
639	20250117	102700	279095750	41700	41650	41700	41650	45
640	20250117	102600	277221450	41700	41650	41700	41650	21
641	20250117	102500	276346750	41650	41650	41700	41650	31
642	20250117	102400	275055200	41700	41700	41700	41650	6
643	20250117	102300	274805150	41650	41650	41700	41650	31
644	20250117	102200	273513950	41650	41650	41700	41650	104
645	20250117	102100	269182200	41700	41700	41700	41650	88
646	20250117	102000	265513600	41750	41750	41750	41700	101
647	20250117	101900	261298400	41750	41800	41800	41750	36
648	20250117	101800	259795150	41750	41750	41800	41750	8
649	20250117	101700	259461050	41750	41800	41800	41750	24
650	20250117	101600	258458850	41800	41750	41800	41750	25
651	20250117	101500	257415050	41800	41750	41800	41750	29
652	20250117	101400	256204150	41750	41750	41750	41750	24
653	20250117	101300	255202150	41800	41800	41800	41800	1
654	20250117	101200	255160350	41750	41800	41800	41750	33
655	20250117	101100	253782150	41800	41650	41800	41650	34
656	20250117	101000	252362550	41700	41750	41750	41700	180
657	20250117	100900	244854950	41800	41650	41800	41650	160
658	20250117	100800	238180550	41650	41650	41650	41650	1
659	20250117	100700	238138900	41650	41650	41650	41600	44
660	20250117	100600	236306400	41650	41700	41700	41650	16
661	20250117	100500	235639800	41650	41600	41650	41600	168
662	20250117	100400	228642800	41600	41600	41600	41600	117
663	20250117	100300	223775600	41550	41600	41600	41550	4
664	20250117	100200	223609350	41600	41600	41600	41600	3
665	20250117	100100	223484550	41550	41550	41550	41550	4
666	20250117	100000	223318350	41600	41600	41600	41600	35
667	20250117	095900	221862350	41550	41600	41600	41550	248
668	20250117	095800	211547000	41550	41550	41600	41550	136
669	20250117	095700	205893200	41550	41550	41550	41550	4
670	20250117	095600	205727000	41550	41600	41600	41550	4
671	20250117	095500	205560650	41550	41600	41600	41550	165
672	20250117	095400	198704650	41550	41600	41600	41550	339
673	20250117	095300	184604050	41600	41650	41650	41600	8
674	20250117	095200	184271050	41600	41600	41600	41600	11
675	20250117	095100	183813450	41600	41600	41600	41600	22
676	20250117	095000	182898250	41600	41600	41600	41600	22
677	20250117	094900	181983050	41650	41600	41650	41600	17
678	20250117	094800	181275700	41600	41600	41600	41600	137
679	20250117	094700	175576500	41650	41650	41650	41650	13
680	20250117	094600	175035050	41650	41600	41650	41600	8
681	20250117	094500	174702050	41600	41650	41650	41600	47
682	20250117	094400	172745850	41650	41650	41650	41650	75
683	20250117	094300	169622100	41600	41600	41650	41600	68
684	20250117	094200	166793150	41650	41600	41650	41600	80
685	20250117	094100	163464650	41600	41650	41650	41600	5
686	20250117	094000	163256550	41650	41650	41650	41650	3
687	20250117	093900	163131600	41600	41600	41600	41600	4
688	20250117	093800	162965200	41600	41600	41600	41600	3
689	20250117	093700	162840400	41600	41600	41600	41600	15
690	20250117	093600	162216400	41600	41650	41650	41600	7
691	20250117	093500	161925150	41650	41650	41650	41650	10
692	20250117	093400	161508650	41600	41600	41600	41600	4
693	20250117	093300	161342250	41650	41650	41650	41650	31
694	20250117	093200	160051100	41600	41650	41650	41600	84
695	20250117	093100	156556500	41600	41600	41600	41600	13
696	20250117	093000	156015700	41600	41600	41600	41600	0
697	20250117	092900	156015700	41600	41600	41600	41600	6
698	20250117	092800	155766100	41650	41600	41650	41600	8
699	20250117	092700	155433150	41650	41600	41650	41600	5
700	20250117	092600	155225100	41600	41550	41600	41550	93
701	20250117	092500	151356500	41500	41550	41550	41500	343
702	20250117	092400	137105100	41550	41600	41600	41550	1088
703	20250117	092300	91862550	41600	41700	41700	41600	80
704	20250117	092200	88533150	41700	41650	41700	41650	5
705	20250117	092100	88324800	41650	41650	41650	41650	10
706	20250117	092000	87908300	41650	41550	41650	41550	246
707	20250117	091900	77669050	41550	41600	41600	41550	151
708	20250117	091800	71387650	41600	41600	41600	41600	0
709	20250117	091700	71387650	41600	41700	41700	41600	145
710	20250117	091600	65349750	41700	41700	41700	41650	12
711	20250117	091500	64849400	41600	41800	41800	41600	556
712	20250117	091400	41685450	41800	41900	41900	41800	102
713	20250117	091300	37420450	41900	41900	41900	41900	22
714	20250117	091200	36498650	41900	41850	41900	41850	9
715	20250117	091100	36121950	41850	41850	41850	41850	62
716	20250117	091000	33527250	41850	41900	41900	41850	41
717	20250117	090900	31809700	41950	41900	41950	41900	75
718	20250117	090800	28667100	41900	41900	41900	41900	30
719	20250117	090700	27410100	41900	41900	41900	41900	1
720	20250117	090600	27368200	41800	41850	41850	41800	51
721	20250117	090500	25234700	41900	41900	41900	41900	47
722	20250117	090400	23265400	41900	41850	41900	41850	45
723	20250117	090300	21381250	41800	41850	41900	41800	230
724	20250117	090200	11755550	41850	41900	41900	41850	40
725	20250117	090100	10080000	42000	42000	42000	42000	20
726	20250117	090000	9240000	42000	42000	42000	42000	220