KissMeData/003960/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184100	825902350	41500	41500	41500	41500	616
3	20250121	184000	825902350	41500	41500	41500	41500	0
4	20250121	183900	825902350	41500	41500	41500	41500	0
5	20250121	183800	825902350	41500	41500	41500	41500	0
6	20250121	183700	825902350	41500	41500	41500	41500	0
7	20250121	183600	825902350	41500	41500	41500	41500	0
8	20250121	183500	825902350	41500	41500	41500	41500	0
9	20250121	183400	825902350	41500	41500	41500	41500	0
10	20250121	183300	825902350	41500	41500	41500	41500	0
11	20250121	183200	825902350	41500	41500	41500	41500	0
12	20250121	183100	825902350	41500	41500	41500	41500	0
13	20250121	183000	825902350	41500	41500	41500	41500	0
14	20250121	182900	825902350	41500	41500	41500	41500	0
15	20250121	182800	825902350	41500	41500	41500	41500	0
16	20250121	182700	825902350	41500	41500	41500	41500	0
17	20250121	182600	825902350	41500	41500	41500	41500	0
18	20250121	182500	825902350	41500	41500	41500	41500	0
19	20250121	182400	825902350	41500	41500	41500	41500	0
20	20250121	182300	825902350	41500	41500	41500	41500	0
21	20250121	182200	825902350	41500	41500	41500	41500	0
22	20250121	182100	825902350	41500	41500	41500	41500	0
23	20250121	182000	825902350	41500	41500	41500	41500	0
24	20250121	181900	825902350	41500	41500	41500	41500	0
25	20250121	181800	825902350	41500	41500	41500	41500	0
26	20250121	181700	825902350	41500	41500	41500	41500	0
27	20250121	181600	825902350	41500	41500	41500	41500	0
28	20250121	181500	825902350	41500	41500	41500	41500	0
29	20250121	181400	825902350	41500	41500	41500	41500	0
30	20250121	181300	825902350	41500	41500	41500	41500	0
31	20250121	181200	825902350	41500	41500	41500	41500	0
32	20250121	181100	825902350	41500	41500	41500	41500	616
33	20250121	181000	825902350	41500	41500	41500	41500	0
34	20250121	180900	825902350	41500	41500	41500	41500	0
35	20250121	180800	825902350	41500	41500	41500	41500	0
36	20250121	180700	825902350	41500	41500	41500	41500	0
37	20250121	180600	825902350	41500	41500	41500	41500	0
38	20250121	180500	825902350	41500	41500	41500	41500	0
39	20250121	180400	825902350	41500	41500	41500	41500	0
40	20250121	180300	825902350	41500	41500	41500	41500	0
41	20250121	180200	825902350	41500	41500	41500	41500	0
42	20250121	180100	825902350	41500	41500	41500	41500	0
43	20250121	180000	825902350	41500	41500	41500	41500	0
44	20250121	175900	825902350	41500	41500	41500	41500	0
45	20250121	175800	825902350	41500	41500	41500	41500	0
46	20250121	175700	825902350	41500	41500	41500	41500	0
47	20250121	175600	825902350	41500	41500	41500	41500	0
48	20250121	175500	825902350	41500	41500	41500	41500	0
49	20250121	175400	825902350	41500	41500	41500	41500	0
50	20250121	175300	825902350	41500	41500	41500	41500	0
51	20250121	175200	825902350	41500	41500	41500	41500	0
52	20250121	175100	825902350	41500	41500	41500	41500	0
53	20250121	175000	825902350	41500	41500	41500	41500	0
54	20250121	174900	825902350	41500	41500	41500	41500	0
55	20250121	174800	825902350	41500	41500	41500	41500	0
56	20250121	174700	825902350	41500	41500	41500	41500	0
57	20250121	174600	825902350	41500	41500	41500	41500	0
58	20250121	174500	825902350	41500	41500	41500	41500	0
59	20250121	174400	825902350	41500	41500	41500	41500	0
60	20250121	174300	825902350	41500	41500	41500	41500	0
61	20250121	174200	825902350	41500	41500	41500	41500	0
62	20250121	174100	825902350	41500	41500	41500	41500	616
63	20250121	174000	825902350	41500	41500	41500	41500	0
64	20250121	173900	825902350	41500	41500	41500	41500	0
65	20250121	173800	825902350	41500	41500	41500	41500	0
66	20250121	173700	825902350	41500	41500	41500	41500	0
67	20250121	173600	825902350	41500	41500	41500	41500	0
68	20250121	173500	825902350	41500	41500	41500	41500	0
69	20250121	173400	825902350	41500	41500	41500	41500	0
70	20250121	173300	825902350	41500	41500	41500	41500	0
71	20250121	173200	825902350	41500	41500	41500	41500	0
72	20250121	173100	825902350	41500	41500	41500	41500	0
73	20250121	173000	825902350	41500	41500	41500	41500	0
74	20250121	172900	825902350	41500	41500	41500	41500	0
75	20250121	172800	825902350	41500	41500	41500	41500	0
76	20250121	172700	825902350	41500	41500	41500	41500	0
77	20250121	172600	825902350	41500	41500	41500	41500	0
78	20250121	172500	825902350	41500	41500	41500	41500	0
79	20250121	172400	825902350	41500	41500	41500	41500	0
80	20250121	172300	825902350	41500	41500	41500	41500	0
81	20250121	172200	825902350	41500	41500	41500	41500	0
82	20250121	172100	825902350	41500	41500	41500	41500	0
83	20250121	172000	825902350	41500	41500	41500	41500	0
84	20250121	171900	825902350	41500	41500	41500	41500	0
85	20250121	171800	825902350	41500	41500	41500	41500	0
86	20250121	171700	825902350	41500	41500	41500	41500	0
87	20250121	171600	825902350	41500	41500	41500	41500	0
88	20250121	171500	825902350	41500	41500	41500	41500	0
89	20250121	171400	825902350	41500	41500	41500	41500	0
90	20250121	171300	825902350	41500	41500	41500	41500	0
91	20250121	171200	825902350	41500	41500	41500	41500	0
92	20250121	171100	825902350	41500	41500	41500	41500	616
93	20250121	171000	825902350	41500	41500	41500	41500	0
94	20250121	170900	825902350	41500	41500	41500	41500	0
95	20250121	170800	825902350	41500	41500	41500	41500	0
96	20250121	170700	825902350	41500	41500	41500	41500	0
97	20250121	170600	825902350	41500	41500	41500	41500	0
98	20250121	170500	825902350	41500	41500	41500	41500	0
99	20250121	170400	825902350	41500	41500	41500	41500	0
100	20250121	170300	825902350	41500	41500	41500	41500	0
101	20250121	170200	825902350	41500	41500	41500	41500	0
102	20250121	170100	825902350	41500	41500	41500	41500	0
103	20250121	170000	825902350	41500	41500	41500	41500	0
104	20250121	165900	825902350	41500	41500	41500	41500	0
105	20250121	165800	825902350	41500	41500	41500	41500	0
106	20250121	165700	825902350	41500	41500	41500	41500	0
107	20250121	165600	825902350	41500	41500	41500	41500	0
108	20250121	165500	825902350	41500	41500	41500	41500	0
109	20250121	165400	825902350	41500	41500	41500	41500	0
110	20250121	165300	825902350	41500	41500	41500	41500	0
111	20250121	165200	825902350	41500	41500	41500	41500	0
112	20250121	165100	825902350	41500	41500	41500	41500	0
113	20250121	165000	825902350	41500	41500	41500	41500	0
114	20250121	164900	825902350	41500	41500	41500	41500	0
115	20250121	164800	825902350	41500	41500	41500	41500	0
116	20250121	164700	825902350	41500	41500	41500	41500	0
117	20250121	164600	825902350	41500	41500	41500	41500	0
118	20250121	164500	825902350	41500	41500	41500	41500	0
119	20250121	164400	825902350	41500	41500	41500	41500	0
120	20250121	164300	825902350	41500	41500	41500	41500	0
121	20250121	164200	825902350	41500	41500	41500	41500	0
122	20250121	164100	800338350	41600	41650	41650	41600	36
123	20250121	164000	800338350	41600	41600	41600	41600	0
124	20250121	163900	800338350	41600	41600	41600	41600	0
125	20250121	163800	800338350	41600	41600	41600	41600	0
126	20250121	163700	800338350	41600	41600	41600	41600	0
127	20250121	163600	800338350	41600	41600	41600	41600	0
128	20250121	163500	800338350	41600	41600	41600	41600	0
129	20250121	163400	800338350	41600	41600	41600	41600	0
130	20250121	163300	800338350	41600	41600	41600	41600	0
131	20250121	163200	800338350	41600	41600	41600	41600	0
132	20250121	163100	800338350	41600	41600	41600	41600	0
133	20250121	163000	800338350	41600	41600	41600	41600	0
134	20250121	162900	800338350	41600	41600	41600	41600	0
135	20250121	162800	800338350	41600	41600	41600	41600	0
136	20250121	162700	800338350	41600	41600	41600	41600	0
137	20250121	162600	800338350	41600	41600	41600	41600	0
138	20250121	162500	800338350	41600	41600	41600	41600	0
139	20250121	162400	800338350	41600	41600	41600	41600	0
140	20250121	162300	800338350	41600	41600	41600	41600	0
141	20250121	162200	800338350	41600	41600	41600	41600	0
142	20250121	162100	800338350	41600	41600	41600	41600	0
143	20250121	162000	800338350	41600	41600	41600	41600	0
144	20250121	161900	800338350	41600	41600	41600	41600	0
145	20250121	161800	800338350	41600	41600	41600	41600	0
146	20250121	161700	800338350	41600	41600	41600	41600	0
147	20250121	161600	800338350	41600	41600	41600	41600	0
148	20250121	161500	800338350	41600	41600	41600	41600	0
149	20250121	161400	800338350	41600	41600	41600	41600	0
150	20250121	161300	800338350	41600	41600	41600	41600	0
151	20250121	161200	800338350	41600	41600	41600	41600	0
152	20250121	161100	825902350	41500	41500	41500	41500	616
153	20250121	161000	825902350	41500	41500	41500	41500	0
154	20250121	160900	825902350	41500	41500	41500	41500	0
155	20250121	160800	825902350	41500	41500	41500	41500	0
156	20250121	160700	825902350	41500	41500	41500	41500	0
157	20250121	160600	825902350	41500	41500	41500	41500	0
158	20250121	160500	825902350	41500	41500	41500	41500	0
159	20250121	160400	825902350	41500	41500	41500	41500	0
160	20250121	160300	825902350	41500	41500	41500	41500	0
161	20250121	160200	825902350	41500	41500	41500	41500	0
162	20250121	160100	825902350	41500	41500	41500	41500	0
163	20250121	160000	825902350	41500	41500	41500	41500	0
164	20250121	155900	825902350	41500	41500	41500	41500	0
165	20250121	155800	825902350	41500	41500	41500	41500	0
166	20250121	155700	825902350	41500	41500	41500	41500	0
167	20250121	155600	825902350	41500	41500	41500	41500	0
168	20250121	155500	825902350	41500	41500	41500	41500	0
169	20250121	155400	825902350	41500	41500	41500	41500	0
170	20250121	155300	825902350	41500	41500	41500	41500	0
171	20250121	155200	825902350	41500	41500	41500	41500	0
172	20250121	155100	825902350	41500	41500	41500	41500	0
173	20250121	155000	825902350	41500	41500	41500	41500	0
174	20250121	154900	825902350	41500	41500	41500	41500	0
175	20250121	154800	825902350	41500	41500	41500	41500	0
176	20250121	154700	825902350	41500	41500	41500	41500	0
177	20250121	154600	825902350	41500	41500	41500	41500	0
178	20250121	154500	825902350	41500	41500	41500	41500	0
179	20250121	154400	825902350	41500	41500	41500	41500	0
180	20250121	154300	825902350	41500	41500	41500	41500	0
181	20250121	154200	825902350	41500	41500	41500	41500	0
182	20250121	154100	800338350	41600	41650	41650	41600	36
183	20250121	154000	800338350	41600	41600	41600	41600	0
184	20250121	153900	800338350	41600	41600	41600	41600	0
185	20250121	153800	800338350	41600	41600	41600	41600	0
186	20250121	153700	800338350	41600	41600	41600	41600	0
187	20250121	153600	800338350	41600	41600	41600	41600	0
188	20250121	153500	800338350	41600	41600	41600	41600	0
189	20250121	153400	800338350	41600	41600	41600	41600	0
190	20250121	153300	800338350	41600	41600	41600	41600	0
191	20250121	153200	800338350	41600	41600	41600	41600	0
192	20250121	153100	800338350	41600	41600	41600	41600	0
193	20250121	153000	800338350	41600	41600	41600	41600	0
194	20250121	152900	800338350	41600	41600	41600	41600	0
195	20250121	152800	800338350	41600	41600	41600	41600	0
196	20250121	152700	800338350	41600	41600	41600	41600	0
197	20250121	152600	800338350	41600	41600	41600	41600	0
198	20250121	152500	800338350	41600	41600	41600	41600	0
199	20250121	152400	800338350	41600	41600	41600	41600	0
200	20250121	152300	800338350	41600	41600	41600	41600	0
201	20250121	152200	800338350	41600	41600	41600	41600	0
202	20250121	152100	800338350	41600	41600	41600	41600	0
203	20250121	152000	800338350	41600	41600	41600	41600	0
204	20250121	151900	800338350	41600	41650	41650	41600	36
205	20250121	151800	798840700	41600	41700	41700	41600	18
206	20250121	151700	798090300	41650	41650	41650	41600	15
207	20250121	151600	797465600	41750	41750	41750	41650	81
208	20250121	151500	794085500	41750	41600	41750	41600	670
209	20250121	151400	766165250	41600	41600	41600	41550	213
210	20250121	151300	757305100	41650	41650	41650	41650	0
211	20250121	151200	757305100	41650	41650	41650	41650	5
212	20250121	151100	757096850	41650	41650	41650	41650	37
213	20250121	151000	755555800	41550	41550	41600	41550	181
214	20250121	150900	748030250	41550	41550	41550	41550	10
215	20250121	150800	747614750	41550	41550	41550	41550	57
216	20250121	150700	745246400	41600	41550	41600	41550	57
217	20250121	150600	742876250	41550	41550	41550	41550	27
218	20250121	150500	741754400	41550	41550	41550	41550	1
219	20250121	150400	741712850	41600	41600	41600	41600	11
220	20250121	150300	741255250	41600	41600	41600	41600	37
221	20250121	150200	739716050	41600	41600	41600	41600	4
222	20250121	150100	739549650	41550	41550	41600	41550	86
223	20250121	150000	735974550	41550	41550	41550	41550	200
224	20250121	145900	727664550	41550	41600	41600	41550	21
225	20250121	145800	726791000	41600	41600	41650	41600	83
226	20250121	145700	723338100	41600	41600	41600	41600	433
227	20250121	145600	705325300	41650	41650	41650	41650	6
228	20250121	145500	705075400	41650	41600	41650	41600	55
229	20250121	145400	702787300	41600	41650	41650	41600	81
230	20250121	145300	699415700	41600	41600	41600	41600	0
231	20250121	145200	699415700	41600	41550	41600	41550	12
232	20250121	145100	698916550	41650	41650	41650	41650	2
233	20250121	145000	698833250	41600	41600	41600	41600	0
234	20250121	144900	698833250	41600	41600	41600	41600	31
235	20250121	144800	697543650	41600	41600	41600	41550	327
236	20250121	144700	683955200	41650	41650	41650	41650	0
237	20250121	144600	683955200	41650	41600	41650	41600	32
238	20250121	144500	682623750	41550	41550	41550	41550	3
239	20250121	144400	682499100	41550	41550	41550	41550	23
240	20250121	144300	681543450	41550	41550	41550	41550	14
241	20250121	144200	680961750	41550	41550	41550	41550	28
242	20250121	144100	679798350	41550	41550	41550	41550	4
243	20250121	144000	679632150	41550	41550	41550	41550	61
244	20250121	143900	677097600	41600	41550	41600	41550	87
245	20250121	143800	673482400	41500	41450	41500	41450	202
246	20250121	143700	665104450	41500	41500	41500	41500	0
247	20250121	143600	665104450	41500	41500	41500	41500	5
248	20250121	143500	664896950	41500	41500	41500	41500	1
249	20250121	143400	664855450	41500	41500	41500	41500	8
250	20250121	143300	664523450	41500	41500	41500	41500	0
251	20250121	143200	664523450	41500	41500	41500	41500	9
252	20250121	143100	664149950	41500	41550	41550	41500	13
253	20250121	143000	663609850	41500	41500	41500	41500	150
254	20250121	142900	657384850	41550	41550	41550	41550	0
255	20250121	142800	657384850	41550	41550	41550	41550	0
256	20250121	142700	657384850	41550	41550	41550	41550	0
257	20250121	142600	657384850	41550	41550	41550	41550	401
258	20250121	142500	640723300	41600	41550	41600	41550	105
259	20250121	142400	636355350	41500	41550	41550	41500	174
260	20250121	142300	629131450	41550	41550	41550	41550	18
261	20250121	142200	628383550	41550	41500	41550	41500	11
262	20250121	142100	627926600	41500	41450	41500	41450	16
263	20250121	142000	627262750	41500	41500	41500	41500	5
264	20250121	141900	627055250	41500	41500	41500	41500	23
265	20250121	141800	626100750	41500	41500	41500	41500	144
266	20250121	141700	620124750	41450	41400	41450	41400	584
267	20250121	141600	595922950	41300	41300	41300	41300	0
268	20250121	141500	595922950	41300	41300	41300	41300	0
269	20250121	141400	595922950	41300	41300	41300	41300	0
270	20250121	141300	595922950	41300	41300	41300	41300	1
271	20250121	141200	595881650	41300	41300	41300	41300	0
272	20250121	141100	595881650	41300	41300	41300	41300	0
273	20250121	141000	595881650	41300	41300	41300	41300	0
274	20250121	140900	595881650	41300	41300	41300	41300	0
275	20250121	140800	595881650	41300	41300	41300	41300	113
276	20250121	140700	591214750	41300	41300	41300	41300	0
277	20250121	140600	591214750	41300	41350	41350	41300	8
278	20250121	140500	590884150	41300	41300	41300	41300	99
279	20250121	140400	586795450	41300	41300	41300	41300	0
280	20250121	140300	586795450	41300	41300	41300	41300	0
281	20250121	140200	586795450	41300	41300	41300	41300	70
282	20250121	140100	583904450	41300	41350	41350	41300	13
283	20250121	140000	583367400	41300	41300	41300	41300	0
284	20250121	135900	583367400	41300	41300	41300	41300	0
285	20250121	135800	583367400	41300	41300	41300	41300	0
286	20250121	135700	583367400	41300	41300	41300	41300	0
287	20250121	135600	583367400	41300	41300	41300	41300	0
288	20250121	135500	583367400	41300	41300	41300	41300	0
289	20250121	135400	583367400	41300	41300	41300	41300	0
290	20250121	135300	583367400	41300	41300	41300	41300	1
291	20250121	135200	583326100	41300	41300	41300	41300	1
292	20250121	135100	583284800	41450	41450	41450	41450	0
293	20250121	135000	583284800	41450	41450	41450	41450	1
294	20250121	134900	583243350	41300	41300	41300	41300	0
295	20250121	134800	583243350	41300	41300	41300	41300	0
296	20250121	134700	583243350	41300	41300	41300	41300	0
297	20250121	134600	583243350	41300	41300	41300	41300	158
298	20250121	134500	576717950	41300	41300	41300	41300	0
299	20250121	134400	576717950	41300	41300	41300	41300	0
300	20250121	134300	576717950	41300	41300	41300	41300	0
301	20250121	134200	576717950	41300	41300	41300	41300	0
302	20250121	134100	576717950	41300	41300	41300	41300	0
303	20250121	134000	576717950	41300	41300	41300	41300	0
304	20250121	133900	576717950	41300	41300	41300	41300	0
305	20250121	133800	576717950	41300	41300	41300	41300	0
306	20250121	133700	576717950	41300	41300	41300	41300	0
307	20250121	133600	576717950	41300	41300	41300	41300	10
308	20250121	133500	576304950	41300	41300	41300	41300	0
309	20250121	133400	576304950	41300	41400	41400	41300	11
310	20250121	133300	575850550	41450	41450	41450	41450	10
311	20250121	133200	575436050	41450	41450	41450	41450	0
312	20250121	133100	575436050	41450	41450	41450	41450	0
313	20250121	133000	575436050	41450	41450	41450	41450	0
314	20250121	132900	575436050	41450	41450	41450	41450	0
315	20250121	132800	575436050	41450	41450	41450	41450	10
316	20250121	132700	575021550	41450	41450	41450	41450	0
317	20250121	132600	575021550	41450	41450	41450	41450	1
318	20250121	132500	574980100	41400	41400	41400	41400	0
319	20250121	132400	574980100	41400	41400	41400	41400	50
320	20250121	132300	572910100	41400	41400	41400	41400	7
321	20250121	132200	572620300	41350	41350	41350	41350	0
322	20250121	132100	572620300	41350	41350	41350	41350	0
323	20250121	132000	572620300	41350	41350	41350	41350	93
324	20250121	131900	568774750	41350	41350	41350	41350	0
325	20250121	131800	568774750	41350	41350	41350	41350	0
326	20250121	131700	568774750	41350	41350	41350	41350	0
327	20250121	131600	568774750	41350	41350	41350	41350	0
328	20250121	131500	568774750	41350	41350	41350	41350	0
329	20250121	131400	568774750	41350	41350	41350	41350	7
330	20250121	131300	568485300	41400	41400	41400	41400	0
331	20250121	131200	568485300	41400	41400	41400	41400	7
332	20250121	131100	568195500	41300	41300	41300	41300	0
333	20250121	131000	568195500	41300	41300	41300	41300	0
334	20250121	130900	568195500	41300	41300	41300	41300	0
335	20250121	130800	568195500	41300	41350	41350	41300	102
336	20250121	130700	563981150	41450	41450	41450	41450	0
337	20250121	130600	563981150	41450	41450	41450	41450	0
338	20250121	130500	563981150	41450	41450	41450	41450	0
339	20250121	130400	563981150	41450	41450	41450	41450	1
340	20250121	130300	563939700	41450	41450	41450	41450	0
341	20250121	130200	563939700	41450	41450	41450	41450	2
342	20250121	130100	563856800	41450	41450	41450	41450	0
343	20250121	130000	563856800	41450	41450	41450	41450	0
344	20250121	125900	563856800	41450	41450	41450	41450	0
345	20250121	125800	563856800	41450	41450	41450	41450	0
346	20250121	125700	563856800	41450	41450	41450	41450	0
347	20250121	125600	563856800	41450	41450	41450	41450	1
348	20250121	125500	563815350	41350	41350	41350	41350	0
349	20250121	125400	563815350	41350	41350	41350	41350	0
350	20250121	125300	563815350	41350	41350	41350	41350	4
351	20250121	125200	563649950	41500	41500	41500	41500	2
352	20250121	125100	563566950	41500	41500	41500	41500	0
353	20250121	125000	563566950	41500	41500	41500	41500	0
354	20250121	124900	563566950	41500	41500	41500	41500	0
355	20250121	124800	563566950	41500	41500	41500	41500	0
356	20250121	124700	563566950	41500	41500	41500	41500	0
357	20250121	124600	563566950	41500	41500	41500	41500	0
358	20250121	124500	563566950	41500	41500	41500	41500	0
359	20250121	124400	563566950	41500	41350	41500	41350	17
360	20250121	124300	562863850	41400	41400	41400	41400	28
361	20250121	124200	561704650	41400	41450	41500	41400	5
362	20250121	124100	561497350	41450	41450	41450	41450	5
363	20250121	124000	561290100	41450	41450	41450	41450	0
364	20250121	123900	561290100	41450	41450	41450	41450	7
365	20250121	123800	560999950	41350	41350	41350	41350	0
366	20250121	123700	560999950	41350	41350	41350	41350	0
367	20250121	123600	560999950	41350	41400	41400	41350	3
368	20250121	123500	560875800	41400	41400	41400	41400	0
369	20250121	123400	560875800	41400	41400	41400	41400	2
370	20250121	123300	560793000	41450	41200	41450	41200	376
371	20250121	123200	545244150	41150	41150	41150	41150	0
372	20250121	123100	545244150	41150	41150	41150	41150	0
373	20250121	123000	545244150	41150	41200	41200	41150	2
374	20250121	122900	545161800	41200	41200	41200	41200	0
375	20250121	122800	545161800	41200	41200	41200	41200	0
376	20250121	122700	545161800	41200	41200	41200	41200	3
377	20250121	122600	545038200	41200	41200	41200	41200	104
378	20250121	122500	540753400	41250	41250	41250	41250	0
379	20250121	122400	540753400	41250	41250	41250	41250	0
380	20250121	122300	540753400	41250	41250	41250	41250	1
381	20250121	122200	540712150	41350	41350	41350	41350	0
382	20250121	122100	540712150	41350	41150	41350	41150	107
383	20250121	122000	536303650	41200	41200	41200	41200	2
384	20250121	121900	536221250	41200	41200	41200	41200	1
385	20250121	121800	536180050	41200	41100	41200	41100	2
386	20250121	121700	536097750	41100	41100	41100	41100	2
387	20250121	121600	536015550	41200	41200	41200	41200	1
388	20250121	121500	535974350	41100	41100	41100	41100	14
389	20250121	121400	535398950	41200	41200	41200	41200	0
390	20250121	121300	535398950	41200	41200	41200	41200	0
391	20250121	121200	535398950	41200	41200	41200	41200	5
392	20250121	121100	535192950	41050	41050	41050	41050	0
393	20250121	121000	535192950	41050	41050	41050	41050	0
394	20250121	120900	535192950	41050	41050	41050	41050	0
395	20250121	120800	535192950	41050	41050	41050	41050	0
396	20250121	120700	535192950	41050	41050	41050	41050	8
397	20250121	120600	534864550	41050	41050	41050	41050	0
398	20250121	120500	534864550	41050	41050	41050	41050	0
399	20250121	120400	534864550	41050	41050	41050	41050	18
400	20250121	120300	534125650	41050	41050	41050	41050	125
401	20250121	120200	528994400	41050	41050	41050	41050	36
402	20250121	120100	527516600	41050	41050	41050	41050	5
403	20250121	120000	527311350	41000	41000	41000	41000	102
404	20250121	115900	523129350	41050	41050	41050	41050	12
405	20250121	115800	522636750	41050	41100	41100	41050	7
406	20250121	115700	522349300	41150	41150	41150	41150	2
407	20250121	115600	522267000	40950	40950	40950	40950	0
408	20250121	115500	522267000	40950	41050	41050	40950	513
409	20250121	115400	501244950	41100	41100	41100	41100	0
410	20250121	115300	501244950	41100	41100	41100	41100	3
411	20250121	115200	501121650	41100	41100	41100	41100	19
412	20250121	115100	500340750	41050	41050	41050	41050	140
413	20250121	115000	494593750	41100	41100	41100	41100	0
414	20250121	114900	494593750	41100	41100	41100	41100	0
415	20250121	114800	494593750	41100	41100	41100	41100	10
416	20250121	114700	494182750	41150	41150	41150	41150	0
417	20250121	114600	494182750	41150	41150	41150	41150	0
418	20250121	114500	494182750	41150	41150	41150	41150	0
419	20250121	114400	494182750	41150	41150	41150	41150	0
420	20250121	114300	494182750	41150	41150	41150	41150	4
421	20250121	114200	494018150	41150	41150	41150	41150	2
422	20250121	114100	493935850	41150	41150	41150	41150	0
423	20250121	114000	493935850	41150	41150	41150	41150	0
424	20250121	113900	493935850	41150	41150	41150	41150	1
425	20250121	113800	493894700	41150	41150	41150	41150	0
426	20250121	113700	493894700	41150	41150	41150	41150	1
427	20250121	113600	493853550	41150	41150	41150	41150	0
428	20250121	113500	493853550	41150	41150	41150	41150	0
429	20250121	113400	493853550	41150	41150	41150	41150	0
430	20250121	113300	493853550	41150	41150	41150	41150	1
431	20250121	113200	493812400	41050	41050	41050	41050	0
432	20250121	113100	493812400	41050	41050	41050	41050	0
433	20250121	113000	493812400	41050	41050	41050	41050	2
434	20250121	112900	493730300	41150	41150	41150	41150	0
435	20250121	112800	493730300	41150	41150	41150	41150	0
436	20250121	112700	493730300	41150	41150	41150	41150	1
437	20250121	112600	493689150	41150	41150	41150	41150	0
438	20250121	112500	493689150	41150	41150	41150	41150	1
439	20250121	112400	493648000	40950	40950	40950	40950	0
440	20250121	112300	493648000	40950	40950	40950	40950	0
441	20250121	112200	493648000	40950	40950	40950	40950	0
442	20250121	112100	493648000	40950	40950	40950	40950	0
443	20250121	112000	493648000	40950	40950	40950	40950	0
444	20250121	111900	493648000	40950	40950	40950	40950	0
445	20250121	111800	493648000	40950	40950	40950	40950	0
446	20250121	111700	493648000	40950	41000	41000	40950	706
447	20250121	111600	464705150	41000	41000	41000	41000	21
448	20250121	111500	463844150	41000	41000	41000	41000	0
449	20250121	111400	463844150	41000	41000	41000	41000	0
450	20250121	111300	463844150	41000	41000	41000	41000	0
451	20250121	111200	463844150	41000	41000	41000	41000	60
452	20250121	111100	461384150	41000	41000	41000	41000	0
453	20250121	111000	461384150	41000	41000	41000	41000	184
454	20250121	110900	453840150	41050	41050	41050	41050	1
455	20250121	110800	453799100	41000	41000	41000	41000	0
456	20250121	110700	453799100	41000	41000	41000	41000	0
457	20250121	110600	453799100	41000	41000	41000	41000	0
458	20250121	110500	453799100	41000	41000	41000	41000	0
459	20250121	110400	453799100	41000	41000	41000	41000	50
460	20250121	110300	451749100	41200	41200	41200	41200	0
461	20250121	110200	451749100	41200	41200	41200	41200	0
462	20250121	110100	451749100	41200	41200	41200	41200	1
463	20250121	110000	451707900	40950	40950	40950	40950	80
464	20250121	105900	448431900	40950	41100	41100	40950	346
465	20250121	105800	434244650	41200	41200	41200	41200	0
466	20250121	105700	434244650	41200	41200	41200	41200	1
467	20250121	105600	434203450	41050	41050	41050	41050	0
468	20250121	105500	434203450	41050	41050	41050	41050	5
469	20250121	105400	433998200	41200	41000	41200	41000	11
470	20250121	105300	433547000	41000	41000	41000	41000	319
471	20250121	105200	420468000	41050	41050	41050	41050	798
472	20250121	105100	387710100	41100	41100	41100	41100	26
473	20250121	105000	386641500	41100	41100	41100	41100	4
474	20250121	104900	386477100	41200	41200	41200	41200	5
475	20250121	104800	386271100	41200	41200	41200	41200	0
476	20250121	104700	386271100	41200	41200	41200	41200	1
477	20250121	104600	386229900	41100	41350	41350	41100	86
478	20250121	104500	382694550	41350	41350	41350	41350	0
479	20250121	104400	382694550	41350	41100	41350	41100	31
480	20250121	104300	381415450	41100	41100	41100	41100	1
481	20250121	104200	381374350	41100	41100	41100	41100	0
482	20250121	104100	381374350	41100	41200	41200	41100	310
483	20250121	104000	368631350	41400	41200	41400	41150	204
484	20250121	103900	360236450	41400	41400	41400	41400	0
485	20250121	103800	360236450	41400	41400	41400	41400	0
486	20250121	103700	360236450	41400	41400	41400	41400	0
487	20250121	103600	360236450	41400	41400	41400	41400	1
488	20250121	103500	360195050	41400	41400	41400	41400	0
489	20250121	103400	360195050	41400	41400	41400	41400	0
490	20250121	103300	360195050	41400	41400	41400	41400	1
491	20250121	103200	360153650	41200	41400	41400	41200	2
492	20250121	103100	360071050	41400	41400	41400	41400	0
493	20250121	103000	360071050	41400	41400	41400	41400	0
494	20250121	102900	360071050	41400	41400	41400	41400	0
495	20250121	102800	360071050	41400	41150	41400	41150	29
496	20250121	102700	358876900	41150	41150	41150	41150	5
497	20250121	102600	358671150	41200	41250	41250	41200	371
498	20250121	102500	343385000	41250	41300	41300	41250	8
499	20250121	102400	343054800	41300	41300	41300	41300	1
500	20250121	102300	343013500	41300	41300	41300	41300	1
501	20250121	102200	342972200	41400	41400	41400	41400	0
502	20250121	102100	342972200	41400	41400	41400	41400	0
503	20250121	102000	342972200	41400	41400	41400	41400	1
504	20250121	101900	342930800	41300	41300	41300	41300	0
505	20250121	101800	342930800	41300	41300	41300	41300	0
506	20250121	101700	342930800	41300	41300	41300	41300	0
507	20250121	101600	342930800	41300	41300	41300	41300	0
508	20250121	101500	342930800	41300	41300	41300	41300	58
509	20250121	101400	340535400	41300	41300	41300	41300	45
510	20250121	101300	338676900	41200	41300	41300	41200	140
511	20250121	101200	332904150	41300	41300	41300	41300	88
512	20250121	101100	329269750	41300	41300	41300	41300	1
513	20250121	101000	329228450	41300	41300	41300	41300	0
514	20250121	100900	329228450	41300	41300	41300	41300	27
515	20250121	100800	328113350	41300	41300	41300	41300	0
516	20250121	100700	328113350	41300	41300	41300	41300	1
517	20250121	100600	328072050	41250	41250	41250	41250	41
518	20250121	100500	326380800	41250	41250	41250	41250	6
519	20250121	100400	326133300	41250	41200	41250	41200	9
520	20250121	100300	325762450	41200	41200	41200	41200	0
521	20250121	100200	325762450	41200	41250	41250	41200	76
522	20250121	100100	322630350	41300	41300	41300	41300	5
523	20250121	100000	322423850	41300	41300	41300	41300	1
524	20250121	095900	322382550	41450	41300	41450	41200	270
525	20250121	095800	311251700	41300	41350	41350	41300	1091
526	20250121	095700	266193050	41450	41450	41450	41450	18
527	20250121	095600	265446950	41450	41400	41450	41300	361
528	20250121	095500	250527700	41400	41350	41400	41350	112
529	20250121	095400	245896300	41300	41300	41300	41300	0
530	20250121	095300	245896300	41300	41300	41300	41300	287
531	20250121	095200	234043200	41350	41450	41450	41350	783
532	20250121	095100	201649800	41450	41450	41450	41450	0
533	20250121	095000	201649800	41450	41450	41450	41450	127
534	20250121	094900	196385650	41500	41500	41500	41500	118
535	20250121	094800	191488650	41550	41550	41550	41550	5
536	20250121	094700	191280900	41550	41550	41550	41550	0
537	20250121	094600	191280900	41550	41500	41550	41500	64
538	20250121	094500	188622400	41500	41500	41500	41500	2
539	20250121	094400	188539400	41450	41450	41450	41450	130
540	20250121	094300	183150900	41450	41500	41500	41450	157
541	20250121	094200	176638250	41450	41500	41550	41450	235
542	20250121	094100	166894550	41550	41550	41550	41550	1
543	20250121	094000	166853000	41550	41550	41550	41450	77
544	20250121	093900	163659850	41500	41550	41550	41500	145
545	20250121	093800	157641600	41500	41500	41500	41500	0
546	20250121	093700	157641600	41500	41550	41600	41500	486
547	20250121	093600	137461200	41650	41750	41750	41600	204
548	20250121	093500	128973600	41750	41750	41750	41750	1
549	20250121	093400	128931850	41650	41650	41650	41650	2
550	20250121	093300	128848550	41750	41750	41750	41750	1
551	20250121	093200	128806800	41650	41650	41650	41650	23
552	20250121	093100	127848850	41750	41650	41750	41650	88
553	20250121	093000	124175250	41750	41700	41750	41600	544
554	20250121	092900	101513850	41750	41750	41750	41750	0
555	20250121	092800	101513850	41750	41750	41750	41750	0
556	20250121	092700	101513850	41750	41750	41750	41750	0
557	20250121	092600	101513850	41750	41750	41750	41750	41
558	20250121	092500	99802100	41750	41750	41750	41750	0
559	20250121	092400	99802100	41750	41800	41800	41750	21
560	20250121	092300	98924850	41800	41800	41800	41800	1
561	20250121	092200	98883050	41750	41750	41750	41750	18
562	20250121	092100	98131550	41750	41800	41800	41750	130
563	20250121	092000	92703800	41800	41850	41850	41800	61
564	20250121	091900	90153100	41850	41850	41850	41850	0
565	20250121	091800	90153100	41850	41800	41850	41800	36
566	20250121	091700	88648000	41850	41850	41850	41850	0
567	20250121	091600	88648000	41850	41850	41850	41850	15
568	20250121	091500	88020250	41850	41900	41900	41850	102
569	20250121	091400	83751500	41900	41950	41950	41900	49
570	20250121	091300	81696550	41950	41900	41950	41900	73
571	20250121	091200	78634700	41950	41900	41950	41850	155
572	20250121	091100	72134900	41900	41950	41950	41900	63
573	20250121	091000	69494550	41900	41800	41900	41750	920
574	20250121	090900	30999500	41800	41800	41800	41800	10
575	20250121	090800	30581500	41850	41800	41850	41800	40
576	20250121	090700	28908500	41800	41800	41800	41800	27
577	20250121	090600	27779900	41800	41800	41800	41800	195
578	20250121	090500	19628900	41750	41800	41800	41750	67
579	20250121	090400	16829850	41800	41800	41800	41800	10
580	20250121	090300	16411850	41850	41800	41850	41800	39
581	20250121	090200	14781600	41800	41800	41800	41800	231
582	20250121	090100	5125800	41800	41800	41800	41800	1
583	20250121	090000	5084000	41550	41750	41750	41550	122