KissMeData/111770/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201600	1300328700	40850	40850	40850	40850	512
3	20250122	201500	1300328700	40850	40850	40850	40850	0
4	20250122	201400	1300328700	40850	40850	40850	40850	0
5	20250122	201300	1300328700	40850	40850	40850	40850	0
6	20250122	201200	1300328700	40850	40850	40850	40850	0
7	20250122	201100	1300328700	40850	40850	40850	40850	0
8	20250122	201000	1300328700	40850	40850	40850	40850	0
9	20250122	200900	1300328700	40850	40850	40850	40850	0
10	20250122	200800	1300328700	40850	40850	40850	40850	0
11	20250122	200700	1300328700	40850	40850	40850	40850	0
12	20250122	200600	1300328700	40850	40850	40850	40850	0
13	20250122	200500	1300328700	40850	40850	40850	40850	0
14	20250122	200400	1300328700	40850	40850	40850	40850	0
15	20250122	200300	1300328700	40850	40850	40850	40850	0
16	20250122	200200	1300328700	40850	40850	40850	40850	0
17	20250122	200100	1300328700	40850	40850	40850	40850	0
18	20250122	200000	1300328700	40850	40850	40850	40850	0
19	20250122	195900	1300328700	40850	40850	40850	40850	0
20	20250122	195800	1300328700	40850	40850	40850	40850	0
21	20250122	195700	1300328700	40850	40850	40850	40850	0
22	20250122	195600	1300328700	40850	40850	40850	40850	0
23	20250122	195500	1300328700	40850	40850	40850	40850	0
24	20250122	195400	1300328700	40850	40850	40850	40850	0
25	20250122	195300	1300328700	40850	40850	40850	40850	0
26	20250122	195200	1300328700	40850	40850	40850	40850	0
27	20250122	195100	1300328700	40850	40850	40850	40850	0
28	20250122	195000	1300328700	40850	40850	40850	40850	0
29	20250122	194900	1300328700	40850	40850	40850	40850	0
30	20250122	194800	1300328700	40850	40850	40850	40850	0
31	20250122	194700	1300328700	40850	40850	40850	40850	0
32	20250122	194600	1300328700	40850	40850	40850	40850	512
33	20250122	194500	1300328700	40850	40850	40850	40850	0
34	20250122	194400	1300328700	40850	40850	40850	40850	0
35	20250122	194300	1300328700	40850	40850	40850	40850	0
36	20250122	194200	1300328700	40850	40850	40850	40850	0
37	20250122	194100	1300328700	40850	40850	40850	40850	0
38	20250122	194000	1300328700	40850	40850	40850	40850	0
39	20250122	193900	1300328700	40850	40850	40850	40850	0
40	20250122	193800	1300328700	40850	40850	40850	40850	0
41	20250122	193700	1300328700	40850	40850	40850	40850	0
42	20250122	193600	1300328700	40850	40850	40850	40850	0
43	20250122	193500	1300328700	40850	40850	40850	40850	0
44	20250122	193400	1300328700	40850	40850	40850	40850	0
45	20250122	193300	1300328700	40850	40850	40850	40850	0
46	20250122	193200	1300328700	40850	40850	40850	40850	0
47	20250122	193100	1300328700	40850	40850	40850	40850	0
48	20250122	193000	1300328700	40850	40850	40850	40850	0
49	20250122	192900	1300328700	40850	40850	40850	40850	0
50	20250122	192800	1300328700	40850	40850	40850	40850	0
51	20250122	192700	1300328700	40850	40850	40850	40850	0
52	20250122	192600	1300328700	40850	40850	40850	40850	0
53	20250122	192500	1300328700	40850	40850	40850	40850	0
54	20250122	192400	1300328700	40850	40850	40850	40850	0
55	20250122	192300	1300328700	40850	40850	40850	40850	0
56	20250122	192200	1300328700	40850	40850	40850	40850	0
57	20250122	192100	1300328700	40850	40850	40850	40850	0
58	20250122	192000	1300328700	40850	40850	40850	40850	0
59	20250122	191900	1300328700	40850	40850	40850	40850	0
60	20250122	191800	1300328700	40850	40850	40850	40850	0
61	20250122	191700	1300328700	40850	40850	40850	40850	0
62	20250122	191600	1300328700	40850	40850	40850	40850	512
63	20250122	191500	1300328700	40850	40850	40850	40850	0
64	20250122	191400	1300328700	40850	40850	40850	40850	0
65	20250122	191300	1300328700	40850	40850	40850	40850	0
66	20250122	191200	1300328700	40850	40850	40850	40850	0
67	20250122	191100	1300328700	40850	40850	40850	40850	0
68	20250122	191000	1300328700	40850	40850	40850	40850	0
69	20250122	190900	1300328700	40850	40850	40850	40850	0
70	20250122	190800	1300328700	40850	40850	40850	40850	0
71	20250122	190700	1300328700	40850	40850	40850	40850	0
72	20250122	190600	1300328700	40850	40850	40850	40850	0
73	20250122	190500	1300328700	40850	40850	40850	40850	0
74	20250122	190400	1300328700	40850	40850	40850	40850	0
75	20250122	190300	1300328700	40850	40850	40850	40850	0
76	20250122	190200	1300328700	40850	40850	40850	40850	0
77	20250122	190100	1300328700	40850	40850	40850	40850	0
78	20250122	190000	1300328700	40850	40850	40850	40850	0
79	20250122	185900	1300328700	40850	40850	40850	40850	0
80	20250122	185800	1300328700	40850	40850	40850	40850	0
81	20250122	185700	1300328700	40850	40850	40850	40850	0
82	20250122	185600	1300328700	40850	40850	40850	40850	0
83	20250122	185500	1300328700	40850	40850	40850	40850	0
84	20250122	185400	1300328700	40850	40850	40850	40850	0
85	20250122	185300	1300328700	40850	40850	40850	40850	0
86	20250122	185200	1300328700	40850	40850	40850	40850	0
87	20250122	185100	1300328700	40850	40850	40850	40850	0
88	20250122	185000	1300328700	40850	40850	40850	40850	0
89	20250122	184900	1300328700	40850	40850	40850	40850	0
90	20250122	184800	1300328700	40850	40850	40850	40850	0
91	20250122	184700	1300328700	40850	40850	40850	40850	0
92	20250122	184600	1300328700	40850	40850	40850	40850	512
93	20250122	184500	1300328700	40850	40850	40850	40850	0
94	20250122	184400	1300328700	40850	40850	40850	40850	0
95	20250122	184300	1300328700	40850	40850	40850	40850	0
96	20250122	184200	1300328700	40850	40850	40850	40850	0
97	20250122	184100	1300328700	40850	40850	40850	40850	0
98	20250122	184000	1300328700	40850	40850	40850	40850	0
99	20250122	183900	1300328700	40850	40850	40850	40850	0
100	20250122	183800	1300328700	40850	40850	40850	40850	0
101	20250122	183700	1300328700	40850	40850	40850	40850	0
102	20250122	183600	1300328700	40850	40850	40850	40850	0
103	20250122	183500	1300328700	40850	40850	40850	40850	0
104	20250122	183400	1300328700	40850	40850	40850	40850	0
105	20250122	183300	1300328700	40850	40850	40850	40850	0
106	20250122	183200	1300328700	40850	40850	40850	40850	0
107	20250122	183100	1300328700	40850	40850	40850	40850	0
108	20250122	183000	1300328700	40850	40850	40850	40850	0
109	20250122	182900	1300328700	40850	40850	40850	40850	0
110	20250122	182800	1300328700	40850	40850	40850	40850	0
111	20250122	182700	1300328700	40850	40850	40850	40850	0
112	20250122	182600	1300328700	40850	40850	40850	40850	0
113	20250122	182500	1300328700	40850	40850	40850	40850	0
114	20250122	182400	1300328700	40850	40850	40850	40850	0
115	20250122	182300	1300328700	40850	40850	40850	40850	0
116	20250122	182200	1300328700	40850	40850	40850	40850	0
117	20250122	182100	1300328700	40850	40850	40850	40850	0
118	20250122	182000	1300328700	40850	40850	40850	40850	0
119	20250122	181900	1300328700	40850	40850	40850	40850	0
120	20250122	181800	1300328700	40850	40850	40850	40850	0
121	20250122	181700	1300328700	40850	40850	40850	40850	0
122	20250122	181600	1300328700	40850	40850	40850	40850	512
123	20250122	181500	1300328700	40850	40850	40850	40850	0
124	20250122	181400	1300328700	40850	40850	40850	40850	0
125	20250122	181300	1300328700	40850	40850	40850	40850	0
126	20250122	181200	1300328700	40850	40850	40850	40850	0
127	20250122	181100	1300328700	40850	40850	40850	40850	0
128	20250122	181000	1300328700	40850	40850	40850	40850	0
129	20250122	180900	1300328700	40850	40850	40850	40850	0
130	20250122	180800	1300328700	40850	40850	40850	40850	0
131	20250122	180700	1300328700	40850	40850	40850	40850	0
132	20250122	180600	1300328700	40850	40850	40850	40850	0
133	20250122	180500	1300328700	40850	40850	40850	40850	0
134	20250122	180400	1300328700	40850	40850	40850	40850	0
135	20250122	180300	1300328700	40850	40850	40850	40850	0
136	20250122	180200	1300328700	40850	40850	40850	40850	0
137	20250122	180100	1300328700	40850	40850	40850	40850	0
138	20250122	180000	1300328700	40850	40850	40850	40850	0
139	20250122	175900	1300328700	40850	40850	40850	40850	0
140	20250122	175800	1300328700	40850	40850	40850	40850	0
141	20250122	175700	1300328700	40850	40850	40850	40850	0
142	20250122	175600	1300328700	40850	40850	40850	40850	0
143	20250122	175500	1300328700	40850	40850	40850	40850	0
144	20250122	175400	1300328700	40850	40850	40850	40850	0
145	20250122	175300	1300328700	40850	40850	40850	40850	0
146	20250122	175200	1300328700	40850	40850	40850	40850	0
147	20250122	175100	1300328700	40850	40850	40850	40850	0
148	20250122	175000	1300328700	40850	40850	40850	40850	0
149	20250122	174900	1300328700	40850	40850	40850	40850	0
150	20250122	174800	1300328700	40850	40850	40850	40850	0
151	20250122	174700	1300328700	40850	40850	40850	40850	0
152	20250122	174600	1300328700	40850	40850	40850	40850	512
153	20250122	174500	1300328700	40850	40850	40850	40850	0
154	20250122	174400	1300328700	40850	40850	40850	40850	0
155	20250122	174300	1300328700	40850	40850	40850	40850	0
156	20250122	174200	1300328700	40850	40850	40850	40850	0
157	20250122	174100	1300328700	40850	40850	40850	40850	0
158	20250122	174000	1300328700	40850	40850	40850	40850	0
159	20250122	173900	1300328700	40850	40850	40850	40850	0
160	20250122	173800	1300328700	40850	40850	40850	40850	0
161	20250122	173700	1300328700	40850	40850	40850	40850	0
162	20250122	173600	1300328700	40850	40850	40850	40850	0
163	20250122	173500	1300328700	40850	40850	40850	40850	0
164	20250122	173400	1300328700	40850	40850	40850	40850	0
165	20250122	173300	1300328700	40850	40850	40850	40850	0
166	20250122	173200	1300328700	40850	40850	40850	40850	0
167	20250122	173100	1300328700	40850	40850	40850	40850	0
168	20250122	173000	1300328700	40850	40850	40850	40850	0
169	20250122	172900	1300328700	40850	40850	40850	40850	0
170	20250122	172800	1300328700	40850	40850	40850	40850	0
171	20250122	172700	1300328700	40850	40850	40850	40850	0
172	20250122	172600	1300328700	40850	40850	40850	40850	0
173	20250122	172500	1300328700	40850	40850	40850	40850	0
174	20250122	172400	1300328700	40850	40850	40850	40850	0
175	20250122	172300	1300328700	40850	40850	40850	40850	0
176	20250122	172200	1300328700	40850	40850	40850	40850	0
177	20250122	172100	1300328700	40850	40850	40850	40850	0
178	20250122	172000	1300328700	40850	40850	40850	40850	0
179	20250122	171900	1300328700	40850	40850	40850	40850	0
180	20250122	171800	1300328700	40850	40850	40850	40850	0
181	20250122	171700	1300328700	40850	40850	40850	40850	0
182	20250122	171600	1300328700	40850	40850	40850	40850	512
183	20250122	171500	1300328700	40850	40850	40850	40850	0
184	20250122	171400	1300328700	40850	40850	40850	40850	0
185	20250122	171300	1300328700	40850	40850	40850	40850	0
186	20250122	171200	1300328700	40850	40850	40850	40850	0
187	20250122	171100	1300328700	40850	40850	40850	40850	0
188	20250122	171000	1300328700	40850	40850	40850	40850	0
189	20250122	170900	1300328700	40850	40850	40850	40850	0
190	20250122	170800	1300328700	40850	40850	40850	40850	0
191	20250122	170700	1300328700	40850	40850	40850	40850	0
192	20250122	170600	1300328700	40850	40850	40850	40850	0
193	20250122	170500	1300328700	40850	40850	40850	40850	0
194	20250122	170400	1300328700	40850	40850	40850	40850	0
195	20250122	170300	1300328700	40850	40850	40850	40850	0
196	20250122	170200	1300328700	40850	40850	40850	40850	0
197	20250122	170100	1300328700	40850	40850	40850	40850	0
198	20250122	170000	1300328700	40850	40850	40850	40850	0
199	20250122	165900	1300328700	40850	40850	40850	40850	0
200	20250122	165800	1300328700	40850	40850	40850	40850	0
201	20250122	165700	1300328700	40850	40850	40850	40850	0
202	20250122	165600	1300328700	40850	40850	40850	40850	0
203	20250122	165500	1300328700	40850	40850	40850	40850	0
204	20250122	165400	1300328700	40850	40850	40850	40850	0
205	20250122	165300	1300328700	40850	40850	40850	40850	0
206	20250122	165200	1300328700	40850	40850	40850	40850	0
207	20250122	165100	1300328700	40850	40850	40850	40850	0
208	20250122	165000	1300328700	40850	40850	40850	40850	0
209	20250122	164900	1300328700	40850	40850	40850	40850	0
210	20250122	164800	1300328700	40850	40850	40850	40850	0
211	20250122	164700	1300328700	40850	40850	40850	40850	0
212	20250122	164600	1300328700	40850	40850	40850	40850	512
213	20250122	164500	1300328700	40850	40850	40850	40850	0
214	20250122	164400	1300328700	40850	40850	40850	40850	0
215	20250122	164300	1300328700	40850	40850	40850	40850	0
216	20250122	164200	1300328700	40850	40850	40850	40850	0
217	20250122	164100	1300328700	40850	40850	40850	40850	0
218	20250122	164000	1300328700	40850	40850	40850	40850	0
219	20250122	163900	1300328700	40850	40850	40850	40850	0
220	20250122	163800	1300328700	40850	40850	40850	40850	0
221	20250122	163700	1300328700	40850	40850	40850	40850	0
222	20250122	163600	1300328700	40850	40850	40850	40850	0
223	20250122	163500	1300328700	40850	40850	40850	40850	0
224	20250122	163400	1300328700	40850	40850	40850	40850	0
225	20250122	163300	1300328700	40850	40850	40850	40850	0
226	20250122	163200	1300328700	40850	40850	40850	40850	0
227	20250122	163100	1300328700	40850	40850	40850	40850	0
228	20250122	163000	1300328700	40850	40850	40850	40850	0
229	20250122	162900	1300328700	40850	40850	40850	40850	0
230	20250122	162800	1300328700	40850	40850	40850	40850	0
231	20250122	162700	1300328700	40850	40850	40850	40850	0
232	20250122	162600	1300328700	40850	40850	40850	40850	0
233	20250122	162500	1300328700	40850	40850	40850	40850	0
234	20250122	162400	1300328700	40850	40850	40850	40850	0
235	20250122	162300	1300328700	40850	40850	40850	40850	0
236	20250122	162200	1300328700	40850	40850	40850	40850	0
237	20250122	162100	1300328700	40850	40850	40850	40850	0
238	20250122	162000	1300328700	40850	40850	40850	40850	0
239	20250122	161900	1300328700	40850	40850	40850	40850	0
240	20250122	161800	1300328700	40850	40850	40850	40850	0
241	20250122	161700	1300328700	40850	40850	40850	40850	0
242	20250122	161600	1300328700	40850	40850	40850	40850	512
243	20250122	161500	1300328700	40850	40850	40850	40850	0
244	20250122	161400	1300328700	40850	40850	40850	40850	0
245	20250122	161300	1300328700	40850	40850	40850	40850	0
246	20250122	161200	1300328700	40850	40850	40850	40850	0
247	20250122	161100	1300328700	40850	40850	40850	40850	0
248	20250122	161000	1300328700	40850	40850	40850	40850	0
249	20250122	160900	1300328700	40850	40850	40850	40850	0
250	20250122	160800	1300328700	40850	40850	40850	40850	0
251	20250122	160700	1300328700	40850	40850	40850	40850	0
252	20250122	160600	1300328700	40850	40850	40850	40850	0
253	20250122	160500	1300328700	40850	40850	40850	40850	0
254	20250122	160400	1300328700	40850	40850	40850	40850	0
255	20250122	160300	1300328700	40850	40850	40850	40850	0
256	20250122	160200	1300328700	40850	40850	40850	40850	0
257	20250122	160100	1300328700	40850	40850	40850	40850	0
258	20250122	160000	1300328700	40850	40850	40850	40850	0
259	20250122	155900	1300328700	40850	40850	40850	40850	0
260	20250122	155800	1300328700	40850	40850	40850	40850	0
261	20250122	155700	1300328700	40850	40850	40850	40850	0
262	20250122	155600	1300328700	40850	40850	40850	40850	0
263	20250122	155500	1300328700	40850	40850	40850	40850	0
264	20250122	155400	1300328700	40850	40850	40850	40850	0
265	20250122	155300	1300328700	40850	40850	40850	40850	0
266	20250122	155200	1300328700	40850	40850	40850	40850	0
267	20250122	155100	1300328700	40850	40850	40850	40850	0
268	20250122	155000	1300328700	40850	40850	40850	40850	0
269	20250122	154900	1300328700	40850	40850	40850	40850	0
270	20250122	154800	1300328700	40850	40850	40850	40850	0
271	20250122	154700	1300328700	40850	40850	40850	40850	0
272	20250122	154600	1300328700	40850	40850	40850	40850	512
273	20250122	154500	1300328700	40850	40850	40850	40850	0
274	20250122	154400	1300328700	40850	40850	40850	40850	0
275	20250122	154300	1300328700	40850	40850	40850	40850	0
276	20250122	154200	1300328700	40850	40850	40850	40850	0
277	20250122	154100	1300328700	40850	40850	40850	40850	0
278	20250122	154000	1300328700	40850	40850	40850	40850	0
279	20250122	153900	1300328700	40850	40850	40850	40850	0
280	20250122	153800	1300328700	40850	40850	40850	40850	0
281	20250122	153700	1300328700	40850	40850	40850	40850	0
282	20250122	153600	1300328700	40850	40850	40850	40850	0
283	20250122	153500	1300328700	40850	40850	40850	40850	0
284	20250122	153400	1300328700	40850	40850	40850	40850	0
285	20250122	153300	1300328700	40850	40850	40850	40850	0
286	20250122	153200	1300328700	40850	40850	40850	40850	0
287	20250122	153100	1300328700	40850	40850	40850	40850	0
288	20250122	153000	1300328700	40850	40850	40850	40850	512
289	20250122	152900	1279413500	40950	40950	40950	40950	0
290	20250122	152800	1279413500	40950	40950	40950	40950	0
291	20250122	152700	1279413500	40950	40950	40950	40950	0
292	20250122	152600	1279413500	40950	40950	40950	40950	0
293	20250122	152500	1279413500	40950	40950	40950	40950	0
294	20250122	152400	1279413500	40950	40950	40950	40950	0
295	20250122	152300	1279413500	40950	40950	40950	40950	0
296	20250122	152200	1279413500	40950	40950	40950	40950	0
297	20250122	152100	1279413500	40950	40950	40950	40950	0
298	20250122	152000	1279413500	40950	40950	40950	40950	0
299	20250122	151900	1279413500	40950	41000	41050	40900	95
300	20250122	151800	1275522200	40950	41000	41050	40950	127
301	20250122	151700	1270315700	40950	40950	40950	40950	10
302	20250122	151600	1269906200	41000	40950	41050	40950	66
303	20250122	151500	1267203350	40950	40900	41000	40900	101
304	20250122	151400	1263067050	40900	40950	40950	40900	663
305	20250122	151300	1235949250	40900	40900	40900	40900	89
306	20250122	151200	1232309150	41000	40900	41000	40900	549
307	20250122	151100	1209803650	40950	41000	41000	40950	95
308	20250122	151000	1205913150	40950	41000	41000	40950	79
309	20250122	150900	1202676700	40950	40950	41000	40950	15
310	20250122	150800	1202062300	41000	41000	41000	41000	142
311	20250122	150700	1196240300	41000	41000	41050	41000	63
312	20250122	150600	1193656150	41050	41000	41050	41000	192
313	20250122	150500	1185783750	41050	41050	41050	41000	37
314	20250122	150400	1184265550	41050	41050	41050	41000	93
315	20250122	150300	1180450950	41000	41050	41050	41000	41
316	20250122	150200	1178768450	41050	41000	41050	41000	28
317	20250122	150100	1177620000	41050	41050	41050	41000	129
318	20250122	150000	1172329800	41000	41050	41050	41000	29
319	20250122	145900	1171139900	41000	41050	41050	41000	181
320	20250122	145800	1163717350	41050	41000	41050	41000	62
321	20250122	145700	1161174350	41000	41000	41050	41000	48
322	20250122	145600	1159205350	41050	41000	41050	41000	114
323	20250122	145500	1154530200	41000	41000	41050	41000	36
324	20250122	145400	1153053700	41000	41000	41050	41000	86
325	20250122	145300	1149526800	41000	41000	41050	41000	62
326	20250122	145200	1146983600	41000	41000	41000	41000	94
327	20250122	145100	1143129600	41000	41000	41000	41000	3
328	20250122	145000	1143006600	41050	40950	41050	40950	45
329	20250122	144900	1141161300	40950	40950	40950	40950	75
330	20250122	144800	1138090050	40950	41100	41100	40950	365
331	20250122	144700	1123111950	41050	41100	41100	41050	113
332	20250122	144600	1118473050	41100	41050	41100	41050	1148
333	20250122	144500	1071347500	41100	41100	41100	41050	18
334	20250122	144400	1070607850	41050	41050	41100	41050	146
335	20250122	144300	1064613650	41100	41050	41100	41050	62
336	20250122	144200	1062066450	41050	41100	41100	41050	96
337	20250122	144100	1058123950	41050	41050	41100	41050	66
338	20250122	144000	1055414100	41100	41100	41100	41050	104
339	20250122	143900	1051143200	41050	41050	41100	41050	30
340	20250122	143800	1049911650	41050	41050	41100	41050	23
341	20250122	143700	1048967000	41050	41050	41100	41050	141
342	20250122	143600	1043177250	41100	41050	41100	41050	96
343	20250122	143500	1039235450	41050	41100	41100	41050	69
344	20250122	143400	1036402350	41050	41100	41100	41050	34
345	20250122	143300	1035005250	41100	41050	41100	41050	62
346	20250122	143200	1032459850	41050	41050	41050	41050	77
347	20250122	143100	1029299000	41100	41050	41100	41050	52
348	20250122	143000	1027163650	41050	41050	41100	41050	78
349	20250122	142900	1023960800	41050	41100	41100	41050	84
350	20250122	142800	1020511900	41100	41000	41100	41000	96
351	20250122	142700	1016574350	41050	41050	41100	41000	393
352	20250122	142600	1000441450	41050	41050	41100	41050	97
353	20250122	142500	996458900	41050	41050	41100	41050	88
354	20250122	142400	992846450	41050	41000	41100	41000	108
355	20250122	142300	988412650	41000	41100	41150	41000	3475
356	20250122	142200	845614750	41150	41150	41150	41100	56
357	20250122	142100	843311900	41100	41100	41100	41100	35
358	20250122	142000	841873400	41100	41100	41150	41100	289
359	20250122	141900	829989850	41150	41150	41150	41100	46
360	20250122	141800	828097950	41150	41150	41150	41100	150
361	20250122	141700	821931600	41150	41100	41150	41100	106
362	20250122	141600	817570400	41100	41100	41150	41100	131
363	20250122	141500	812184150	41150	41100	41150	41100	39
364	20250122	141400	810580100	41100	41150	41150	41100	87
365	20250122	141300	807003500	41150	41100	41150	41100	165
366	20250122	141200	800217600	41150	41150	41150	41100	31
367	20250122	141100	798942750	41100	41100	41150	41100	143
368	20250122	141000	793065300	41150	41100	41150	41100	42
369	20250122	140900	791337700	41100	41100	41150	41100	113
370	20250122	140800	786689600	41100	41150	41150	41100	95
371	20250122	140700	782784650	41150	41100	41200	41100	70
372	20250122	140600	779905350	41100	41100	41150	41100	140
373	20250122	140500	774148650	41100	41100	41100	41100	17
374	20250122	140400	773449950	41150	41100	41200	41100	130
375	20250122	140300	768102100	41150	41150	41150	41100	61
376	20250122	140200	765593800	41150	41150	41150	41150	37
377	20250122	140100	764071250	41100	41200	41200	41100	103
378	20250122	140000	759831900	41200	41150	41200	41150	40
379	20250122	135900	758185850	41150	41150	41200	41100	118
380	20250122	135800	753331150	41150	41200	41200	41150	36
381	20250122	135700	751849400	41200	41150	41200	41150	7
382	20250122	135600	751561200	41150	41150	41200	41150	81
383	20250122	135500	748227350	41150	41150	41150	41100	66
384	20250122	135400	745511550	41100	41100	41150	41100	150
385	20250122	135300	739342650	41100	41150	41150	41100	38
386	20250122	135200	737779400	41200	41150	41200	41100	63
387	20250122	135100	735185300	41150	41250	41250	41150	109
388	20250122	135000	730695750	41200	41200	41200	41200	6
389	20250122	134900	730448550	41200	41200	41250	41200	69
390	20250122	134800	727605700	41250	41250	41250	41200	89
391	20250122	134700	723937350	41200	41250	41250	41200	53
392	20250122	134600	721753700	41250	41200	41250	41200	22
393	20250122	134500	720847150	41200	41250	41250	41200	27
394	20250122	134400	719733500	41200	41250	41250	41200	108
395	20250122	134300	715283550	41200	41200	41200	41200	18
396	20250122	134200	714541950	41250	41200	41250	41200	68
397	20250122	134100	711739650	41250	41200	41250	41200	68
398	20250122	134000	708937550	41200	41200	41250	41200	70
399	20250122	133900	706052900	41200	41150	41250	41150	102
400	20250122	133800	701850150	41200	41100	41200	41100	27
401	20250122	133700	700738950	41200	41150	41250	41100	105
402	20250122	133600	696419450	41200	41200	41200	41150	334
403	20250122	133500	682658700	41150	41150	41200	41150	78
404	20250122	133400	679448850	41200	41200	41200	41150	63
405	20250122	133300	676855000	41200	41150	41200	41150	88
406	20250122	133200	673232100	41150	41150	41200	41150	59
407	20250122	133100	670804050	41150	41100	41200	41100	57
408	20250122	133000	668458750	41100	41150	41150	41100	152
409	20250122	132900	662204100	41150	41200	41200	41150	45
410	20250122	132800	660351650	41200	41200	41200	41150	28
411	20250122	132700	659199000	41150	41150	41200	41150	57
412	20250122	132600	656853400	41200	41150	41200	41150	64
413	20250122	132500	654218600	41150	41150	41200	41150	134
414	20250122	132400	648703350	41200	41150	41200	41150	4
415	20250122	132300	648538700	41150	41150	41200	41150	83
416	20250122	132200	645122550	41150	41150	41200	41150	41
417	20250122	132100	643434800	41200	41200	41200	41100	43
418	20250122	132000	641664450	41100	41150	41150	41100	254
419	20250122	131900	631214950	41150	41150	41200	41150	3
420	20250122	131800	631091450	41150	41050	41200	41050	422
421	20250122	131700	613733800	41050	41050	41050	41050	5
422	20250122	131600	613528550	41050	41050	41100	41050	65
423	20250122	131500	610860250	41050	41050	41100	41050	93
424	20250122	131400	607041450	41050	41100	41100	41050	47
425	20250122	131300	605111300	41100	41050	41100	41050	19
426	20250122	131200	604331300	41100	41100	41100	41050	21
427	20250122	131100	603468250	41050	41100	41100	41050	40
428	20250122	131000	601825250	41050	41100	41100	41050	76
429	20250122	130900	598704750	41100	41100	41100	41100	0
430	20250122	130800	598704750	41100	41100	41100	41050	31
431	20250122	130700	597431750	41050	41050	41100	41050	109
432	20250122	130600	592956100	41050	41050	41100	41050	465
433	20250122	130500	573863350	41050	41000	41050	41000	29
434	20250122	130400	572673850	41050	41000	41050	41000	48
435	20250122	130300	570703600	41000	41000	41050	41000	62
436	20250122	130200	568161250	41050	41050	41050	41000	20
437	20250122	130100	567340400	41050	41000	41050	41000	36
438	20250122	130000	565863700	41000	41050	41050	41000	27
439	20250122	125900	564756200	41000	41050	41050	41000	51
440	20250122	125800	562664300	41050	41050	41050	41000	42
441	20250122	125700	560941550	41000	41050	41050	41000	27
442	20250122	125600	559833350	41050	41050	41050	41000	54
443	20250122	125500	557617400	41050	41000	41050	41000	63
444	20250122	125400	555034000	41000	41000	41050	41000	12
445	20250122	125300	554541550	41050	41000	41050	41000	33
446	20250122	125200	553187850	41050	41000	41050	41000	46
447	20250122	125100	551301350	41000	41000	41050	41000	52
448	20250122	125000	549168050	41000	41000	41000	40950	50
449	20250122	124900	547118100	41000	41000	41000	40950	23
450	20250122	124800	546175200	41000	40950	41000	40950	73
451	20250122	124700	543185100	41000	40950	41000	40950	28
452	20250122	124600	542038000	40950	41000	41000	40950	13
453	20250122	124500	541505050	41000	40950	41000	40950	40
454	20250122	124400	539866150	40950	41000	41000	40950	43
455	20250122	124300	538104750	40950	41000	41000	40950	37
456	20250122	124200	536588400	41000	40900	41000	40900	64
457	20250122	124100	533966650	40900	40900	40900	40900	1
458	20250122	124000	533925750	40900	41000	41000	40900	96
459	20250122	123900	529993850	40950	40950	41000	40900	58
460	20250122	123800	527617050	40950	40950	40950	40950	16
461	20250122	123700	526961850	41000	40900	41000	40900	22
462	20250122	123600	526061500	40950	40950	40950	40900	34
463	20250122	123500	524669250	40900	40950	40950	40900	21
464	20250122	123400	523810300	40900	40900	40950	40900	18
465	20250122	123300	523073400	40950	40900	40950	40900	69
466	20250122	123200	520251150	40950	40950	40950	40900	41
467	20250122	123100	518573150	40900	40900	40900	40900	5
468	20250122	123000	518368650	40950	40950	40950	40950	10
469	20250122	122900	517959150	40950	41000	41000	40900	55
470	20250122	122800	515706950	40900	40900	40900	40900	22
471	20250122	122700	514807150	40900	40900	41000	40900	24
472	20250122	122600	513824550	41000	40950	41000	40950	36
473	20250122	122500	512349550	40850	40900	40900	40850	65
474	20250122	122400	509693200	40950	41000	41000	40950	6
475	20250122	122300	509447450	41000	40950	41000	40900	60
476	20250122	122200	506990450	40950	40900	40950	40900	25
477	20250122	122100	505967800	40900	40850	40950	40850	43
478	20250122	122000	504208500	40850	40900	40900	40850	78
479	20250122	121900	501022050	40950	40950	40950	40950	6
480	20250122	121800	500776350	40850	40900	40950	40850	61
481	20250122	121700	498282200	40950	40900	40950	40900	28
482	20250122	121600	497136600	40950	40900	40950	40900	11
483	20250122	121500	496686300	40900	40900	40950	40900	35
484	20250122	121400	495254050	40900	40900	40900	40900	30
485	20250122	121300	494027050	40900	41000	41000	40900	29
486	20250122	121200	492840400	40950	40950	40950	40900	40
487	20250122	121100	491203500	40950	40850	40950	40850	42
488	20250122	121000	489485300	40850	40950	40950	40850	59
489	20250122	120900	487073350	40950	40850	40950	40850	44
490	20250122	120800	485273950	40850	40850	40850	40850	28
491	20250122	120700	484130150	40900	40850	40900	40850	30
492	20250122	120600	482903950	40900	40900	40950	40900	89
493	20250122	120500	479263200	40900	40900	40900	40900	22
494	20250122	120400	478363400	41000	40900	41000	40900	47
495	20250122	120300	476437900	40900	40900	40950	40900	70
496	20250122	120200	473574100	40900	40950	40950	40900	46
497	20250122	120100	471691600	40900	40900	40950	40900	8
498	20250122	120000	471364350	40900	40900	41000	40900	47
499	20250122	115900	469440600	40900	40950	41000	40900	80
500	20250122	115800	466166050	40900	40900	40900	40900	27
501	20250122	115700	465061750	40900	41000	41000	40900	26
502	20250122	115600	463997350	40950	40900	41000	40900	62
503	20250122	115500	461458000	40900	40900	40950	40900	86
504	20250122	115400	457939500	40900	40900	40900	40900	28
505	20250122	115300	456794300	40950	40900	40950	40900	38
506	20250122	115200	455238950	40900	40900	40900	40900	33
507	20250122	115100	453889250	40900	41000	41000	40900	257
508	20250122	115000	443366550	40950	40950	41000	40950	35
509	20250122	114900	441932850	40950	40950	41000	40950	28
510	20250122	114800	440786200	40950	41000	41000	40950	65
511	20250122	114700	438123700	40950	41000	41000	40950	34
512	20250122	114600	436731100	41000	40900	41000	40900	12
513	20250122	114500	436240000	40900	41000	41000	40900	118
514	20250122	114400	431407350	40950	40950	41000	40950	50
515	20250122	114300	429359300	40950	40950	41000	40950	23
516	20250122	114200	428417150	41000	41000	41000	40950	16
517	20250122	114100	427761200	40950	40950	40950	40950	4
518	20250122	114000	427597400	41000	40950	41000	40950	65
519	20250122	113900	424934600	41000	40950	41000	40950	2
520	20250122	113800	424852650	40950	40900	40950	40900	105
521	20250122	113700	420553500	40900	41000	41000	40900	717
522	20250122	113600	391226450	40900	40950	41000	40900	43
523	20250122	113500	389465700	41000	40950	41000	40950	26
524	20250122	113400	388400100	40950	41000	41000	40950	30
525	20250122	113300	387170700	41000	40950	41000	40900	63
526	20250122	113200	384590850	40950	41000	41000	40950	20
527	20250122	113100	383771150	40950	40950	41000	40950	9
528	20250122	113000	383402550	41000	40900	41000	40900	13
529	20250122	112900	382869850	40900	40950	41000	40900	50
530	20250122	112800	380822100	40950	40950	41000	40950	7
531	20250122	112700	380535400	41000	40950	41000	40950	11
532	20250122	112600	380084550	40950	41000	41000	40950	17
533	20250122	112500	379387750	41000	40950	41000	40950	52
534	20250122	112400	377258300	40950	41000	41000	40900	14
535	20250122	112300	376684800	40950	41000	41000	40900	35
536	20250122	112200	375250850	40950	40900	40950	40900	4
537	20250122	112100	375087200	40950	41000	41000	40950	57
538	20250122	112000	372752350	40950	41000	41000	40900	19
539	20250122	111900	371974150	40900	40900	40900	40900	11
540	20250122	111800	371524250	41000	40900	41000	40900	64
541	20250122	111700	368902600	40950	40900	41000	40900	19
542	20250122	111600	368124500	40900	40950	40950	40900	2
543	20250122	111500	368042650	41000	40950	41000	40950	42
544	20250122	111400	366321250	41000	40900	41000	40900	39
545	20250122	111300	364725500	40900	40950	40950	40900	34
546	20250122	111200	363333250	40900	40950	40950	40900	4
547	20250122	111100	363169600	40900	40950	40950	40900	8
548	20250122	111000	362842100	40950	40950	40950	40900	28
549	20250122	110900	361695550	40900	40950	40950	40900	14
550	20250122	110800	361122500	40950	40950	40950	40950	3
551	20250122	110700	360999650	40950	40900	40950	40900	21
552	20250122	110600	360139800	40900	40950	40950	40900	37
553	20250122	110500	358626200	40900	40900	40900	40900	3
554	20250122	110400	358503500	40950	40950	40950	40900	33
555	20250122	110300	357152250	40900	40950	41000	40900	6
556	20250122	110200	356906550	40950	41000	41000	40950	65
557	20250122	110100	354244100	41000	41000	41000	40950	18
558	20250122	110000	353506150	40950	40950	41000	40950	15
559	20250122	105900	352891850	40950	40950	41000	40950	57
560	20250122	105800	350557050	40950	41000	41000	40950	15
561	20250122	105700	349942600	41000	40950	41000	40950	14
562	20250122	105600	349369050	41000	40950	41000	40950	23
563	20250122	105500	348426500	40950	41000	41000	40950	53
564	20250122	105400	346255900	41000	40950	41000	40950	13
565	20250122	105300	345723300	40950	40950	41000	40950	20
566	20250122	105200	344903600	41000	41000	41000	41000	1
567	20250122	105100	344862600	40950	40950	41000	40950	67
568	20250122	105000	342117750	40950	40950	40950	40950	1
569	20250122	104900	342076800	41000	41000	41000	40950	3
570	20250122	104800	341953850	40950	41000	41000	40950	25
571	20250122	104700	340928950	40950	41050	41100	40950	165
572	20250122	104600	334164850	41050	41050	41050	41050	2
573	20250122	104500	334082750	41100	41050	41100	41050	20
574	20250122	104400	333261050	41050	40950	41050	40950	47
575	20250122	104300	331334900	41050	41050	41050	41050	49
576	20250122	104200	329323450	41000	41050	41050	41000	11
577	20250122	104100	328872050	41050	41050	41050	41000	10
578	20250122	104000	328461650	41000	41000	41050	41000	60
579	20250122	103900	326000950	41000	41000	41000	41000	133
580	20250122	103800	320547950	40950	41000	41000	40950	14
581	20250122	103700	319974200	40950	41000	41000	40950	138
582	20250122	103600	314320250	40950	40950	40950	40950	45
583	20250122	103500	312477500	40950	40950	41000	40950	12
584	20250122	103400	311985950	40950	40950	41000	40950	136
585	20250122	103300	306415750	40950	40950	40950	40950	3
586	20250122	103200	306292900	41000	41050	41050	41000	20
587	20250122	103100	305472250	41050	40950	41050	40950	15
588	20250122	103000	304857150	40950	41000	41000	40950	25
589	20250122	102900	303832200	41000	40950	41000	40950	89
590	20250122	102800	300186700	40950	41000	41000	40950	89
591	20250122	102700	296541500	41000	41000	41000	41000	0
592	20250122	102600	296541500	41000	41000	41000	41000	14
593	20250122	102500	295967500	40950	40950	41000	40950	60
594	20250122	102400	293509650	40950	41000	41000	40950	4
595	20250122	102300	293345800	41000	40950	41000	40950	78
596	20250122	102200	290147950	41000	41000	41000	41000	11
597	20250122	102100	289696950	41000	40950	41000	40900	188
598	20250122	102000	281998800	40900	40950	40950	40900	24
599	20250122	101900	281016050	41000	41000	41000	40900	46
600	20250122	101800	279130250	40950	40800	40950	40800	224
601	20250122	101700	269976200	40750	40800	40800	40750	37
602	20250122	101600	268466700	40800	40800	40800	40800	12
603	20250122	101500	267977100	40850	40850	40850	40800	47
604	20250122	101400	266057800	40800	40800	40800	40800	3
605	20250122	101300	265935400	40800	40850	40850	40800	54
606	20250122	101200	263731500	40800	40850	40850	40800	21
607	20250122	101100	262874250	40850	40850	40850	40850	0
608	20250122	101000	262874250	40850	40850	40850	40850	44
609	20250122	100900	261076850	40850	40900	40900	40850	7
610	20250122	100800	260790750	40850	40800	40850	40800	45
611	20250122	100700	258952600	40800	40800	40850	40800	23
612	20250122	100600	258013500	40800	40850	40850	40800	37
613	20250122	100500	256503700	40850	40800	40850	40800	28
614	20250122	100400	255360950	40850	40850	40850	40800	26
615	20250122	100300	254299400	40800	40800	40800	40800	112
616	20250122	100200	249729800	40850	40800	40900	40800	41
617	20250122	100100	248054750	40800	40800	40800	40800	11
618	20250122	100000	247605950	40800	40800	40850	40800	38
619	20250122	095900	246053800	40900	40900	40900	40800	25
620	20250122	095800	245031650	40800	40850	40900	40800	61
621	20250122	095700	242541050	40850	40850	40850	40850	8
622	20250122	095600	242214250	40900	40850	40900	40850	18
623	20250122	095500	241478250	40850	40750	40900	40750	172
624	20250122	095400	234461550	40750	40800	40800	40750	31
625	20250122	095300	233197600	40750	40750	40750	40750	8
626	20250122	095200	232871600	40800	40800	40800	40800	10
627	20250122	095100	232463600	40750	40750	40750	40700	58
628	20250122	095000	230101400	40750	40750	40750	40750	1
629	20250122	094900	230060650	40800	40800	40800	40800	6
630	20250122	094800	229815850	40750	40750	40750	40750	21
631	20250122	094700	228960100	40700	40700	40700	40700	37
632	20250122	094600	227454200	40750	40750	40750	40750	2
633	20250122	094500	227372700	40750	40700	40750	40700	8
634	20250122	094400	227046800	40650	40750	40750	40650	266
635	20250122	094300	216218700	40750	40600	40750	40600	99
636	20250122	094200	212195700	40550	40550	40550	40550	16
637	20250122	094100	211546900	40550	40500	40600	40500	1029
638	20250122	094000	169870900	40600	40550	40600	40550	41
639	20250122	093900	168208250	40550	40550	40550	40550	10
640	20250122	093800	167802750	40600	40650	40650	40550	439
641	20250122	093700	150000450	40600	40550	40600	40550	18
642	20250122	093600	149269900	40600	40650	40650	40600	131
643	20250122	093500	143951250	40650	40700	40700	40650	26
644	20250122	093400	142893100	40650	40650	40650	40650	24
645	20250122	093300	141917500	40600	40600	40600	40550	311
646	20250122	093200	129305750	40500	40600	40600	40500	432
647	20250122	093100	111797200	40600	40600	40650	40600	12
648	20250122	093000	111309950	40650	40650	40650	40650	18
649	20250122	092900	110578250	40600	40600	40600	40600	2
650	20250122	092800	110497050	40600	40550	40600	40550	59
651	20250122	092700	108103200	40550	40550	40550	40550	102
652	20250122	092600	103967100	40550	40550	40600	40500	370
653	20250122	092500	88974750	40550	40600	40600	40550	45
654	20250122	092400	87149500	40600	40650	40650	40600	217
655	20250122	092300	78334450	40650	40650	40700	40650	19
656	20250122	092200	77562050	40700	40700	40700	40650	140
657	20250122	092100	71864450	40700	40700	40750	40700	103
658	20250122	092000	67672100	40700	40700	40700	40700	17
659	20250122	091900	66980200	40700	40750	40750	40700	141
660	20250122	091800	61234900	40750	40750	40800	40750	36
661	20250122	091700	59767200	40750	40850	40850	40750	75
662	20250122	091600	56705650	40850	40900	40900	40850	295
663	20250122	091500	44652950	40900	40900	40900	40900	5
664	20250122	091400	44448450	40900	40900	40900	40900	108
665	20250122	091300	40031250	40900	40900	40900	40900	2
666	20250122	091200	39949450	40850	40850	40850	40850	0
667	20250122	091100	39949450	40850	40850	40850	40850	38
668	20250122	091000	38397150	40900	40900	40900	40900	226
669	20250122	090900	29153750	40850	40850	40850	40850	3
670	20250122	090800	29031200	40850	40850	40850	40850	15
671	20250122	090700	28418450	40850	41000	41000	40850	231
672	20250122	090600	18970750	41000	41000	41000	41000	4
673	20250122	090500	18806750	41000	40950	41000	40950	4
674	20250122	090400	18642900	41050	41000	41050	41000	3
675	20250122	090300	18519850	41050	41050	41050	41050	0
676	20250122	090200	18519850	41050	41050	41050	41050	1
677	20250122	090100	18478800	41300	41300	41300	41300	14
678	20250122	090000	17900600	40950	41250	41350	40950	434