KissMeData/071320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	195000	1406588400	41500	41500	41500	41500	525
3	20250107	194900	1406588400	41500	41500	41500	41500	0
4	20250107	194800	1406588400	41500	41500	41500	41500	0
5	20250107	194700	1406588400	41500	41500	41500	41500	0
6	20250107	194600	1406588400	41500	41500	41500	41500	0
7	20250107	194500	1406588400	41500	41500	41500	41500	0
8	20250107	194400	1406588400	41500	41500	41500	41500	0
9	20250107	194300	1406588400	41500	41500	41500	41500	0
10	20250107	194200	1406588400	41500	41500	41500	41500	0
11	20250107	194100	1406588400	41500	41500	41500	41500	0
12	20250107	194000	1406588400	41500	41500	41500	41500	0
13	20250107	193900	1406588400	41500	41500	41500	41500	0
14	20250107	193800	1406588400	41500	41500	41500	41500	0
15	20250107	193700	1406588400	41500	41500	41500	41500	0
16	20250107	193600	1406588400	41500	41500	41500	41500	0
17	20250107	193500	1406588400	41500	41500	41500	41500	0
18	20250107	193400	1406588400	41500	41500	41500	41500	0
19	20250107	193300	1406588400	41500	41500	41500	41500	0
20	20250107	193200	1406588400	41500	41500	41500	41500	0
21	20250107	193100	1406588400	41500	41500	41500	41500	0
22	20250107	193000	1406588400	41500	41500	41500	41500	0
23	20250107	192900	1406588400	41500	41500	41500	41500	0
24	20250107	192800	1406588400	41500	41500	41500	41500	0
25	20250107	192700	1406588400	41500	41500	41500	41500	0
26	20250107	192600	1406588400	41500	41500	41500	41500	0
27	20250107	192500	1406588400	41500	41500	41500	41500	0
28	20250107	192400	1406588400	41500	41500	41500	41500	0
29	20250107	192300	1406588400	41500	41500	41500	41500	0
30	20250107	192200	1406588400	41500	41500	41500	41500	0
31	20250107	192100	1406588400	41500	41500	41500	41500	0
32	20250107	192000	1406588400	41500	41500	41500	41500	525
33	20250107	191900	1406588400	41500	41500	41500	41500	0
34	20250107	191800	1406588400	41500	41500	41500	41500	0
35	20250107	191700	1406588400	41500	41500	41500	41500	0
36	20250107	191600	1406588400	41500	41500	41500	41500	0
37	20250107	191500	1406588400	41500	41500	41500	41500	0
38	20250107	191400	1406588400	41500	41500	41500	41500	0
39	20250107	191300	1406588400	41500	41500	41500	41500	0
40	20250107	191200	1406588400	41500	41500	41500	41500	0
41	20250107	191100	1406588400	41500	41500	41500	41500	0
42	20250107	191000	1406588400	41500	41500	41500	41500	0
43	20250107	190900	1406588400	41500	41500	41500	41500	0
44	20250107	190800	1406588400	41500	41500	41500	41500	0
45	20250107	190700	1406588400	41500	41500	41500	41500	0
46	20250107	190600	1406588400	41500	41500	41500	41500	0
47	20250107	190500	1406588400	41500	41500	41500	41500	0
48	20250107	190400	1406588400	41500	41500	41500	41500	0
49	20250107	190300	1406588400	41500	41500	41500	41500	0
50	20250107	190200	1406588400	41500	41500	41500	41500	0
51	20250107	190100	1406588400	41500	41500	41500	41500	0
52	20250107	190000	1406588400	41500	41500	41500	41500	0
53	20250107	185900	1406588400	41500	41500	41500	41500	0
54	20250107	185800	1406588400	41500	41500	41500	41500	0
55	20250107	185700	1406588400	41500	41500	41500	41500	0
56	20250107	185600	1406588400	41500	41500	41500	41500	0
57	20250107	185500	1406588400	41500	41500	41500	41500	0
58	20250107	185400	1406588400	41500	41500	41500	41500	0
59	20250107	185300	1406588400	41500	41500	41500	41500	0
60	20250107	185200	1406588400	41500	41500	41500	41500	0
61	20250107	185100	1406588400	41500	41500	41500	41500	0
62	20250107	185000	1406588400	41500	41500	41500	41500	525
63	20250107	184900	1406588400	41500	41500	41500	41500	0
64	20250107	184800	1406588400	41500	41500	41500	41500	0
65	20250107	184700	1406588400	41500	41500	41500	41500	0
66	20250107	184600	1406588400	41500	41500	41500	41500	0
67	20250107	184500	1406588400	41500	41500	41500	41500	0
68	20250107	184400	1406588400	41500	41500	41500	41500	0
69	20250107	184300	1406588400	41500	41500	41500	41500	0
70	20250107	184200	1406588400	41500	41500	41500	41500	0
71	20250107	184100	1406588400	41500	41500	41500	41500	0
72	20250107	184000	1406588400	41500	41500	41500	41500	0
73	20250107	183900	1406588400	41500	41500	41500	41500	0
74	20250107	183800	1406588400	41500	41500	41500	41500	0
75	20250107	183700	1406588400	41500	41500	41500	41500	0
76	20250107	183600	1406588400	41500	41500	41500	41500	0
77	20250107	183500	1406588400	41500	41500	41500	41500	0
78	20250107	183400	1406588400	41500	41500	41500	41500	0
79	20250107	183300	1406588400	41500	41500	41500	41500	0
80	20250107	183200	1406588400	41500	41500	41500	41500	0
81	20250107	183100	1406588400	41500	41500	41500	41500	0
82	20250107	183000	1406588400	41500	41500	41500	41500	0
83	20250107	182900	1406588400	41500	41500	41500	41500	0
84	20250107	182800	1406588400	41500	41500	41500	41500	0
85	20250107	182700	1406588400	41500	41500	41500	41500	0
86	20250107	182600	1406588400	41500	41500	41500	41500	0
87	20250107	182500	1406588400	41500	41500	41500	41500	0
88	20250107	182400	1406588400	41500	41500	41500	41500	0
89	20250107	182300	1406588400	41500	41500	41500	41500	0
90	20250107	182200	1406588400	41500	41500	41500	41500	0
91	20250107	182100	1406588400	41500	41500	41500	41500	0
92	20250107	182000	1406588400	41500	41500	41500	41500	525
93	20250107	181900	1406588400	41500	41500	41500	41500	0
94	20250107	181800	1406588400	41500	41500	41500	41500	0
95	20250107	181700	1406588400	41500	41500	41500	41500	0
96	20250107	181600	1406588400	41500	41500	41500	41500	0
97	20250107	181500	1406588400	41500	41500	41500	41500	0
98	20250107	181400	1406588400	41500	41500	41500	41500	0
99	20250107	181300	1406588400	41500	41500	41500	41500	0
100	20250107	181200	1406588400	41500	41500	41500	41500	0
101	20250107	181100	1406588400	41500	41500	41500	41500	0
102	20250107	181000	1406588400	41500	41500	41500	41500	0
103	20250107	180900	1406588400	41500	41500	41500	41500	0
104	20250107	180800	1406588400	41500	41500	41500	41500	0
105	20250107	180700	1406588400	41500	41500	41500	41500	0
106	20250107	180600	1406588400	41500	41500	41500	41500	0
107	20250107	180500	1406588400	41500	41500	41500	41500	0
108	20250107	180400	1406588400	41500	41500	41500	41500	0
109	20250107	180300	1406588400	41500	41500	41500	41500	0
110	20250107	180200	1406588400	41500	41500	41500	41500	0
111	20250107	180100	1406588400	41500	41500	41500	41500	0
112	20250107	180000	1406588400	41500	41500	41500	41500	0
113	20250107	175900	1406588400	41500	41500	41500	41500	0
114	20250107	175800	1406588400	41500	41500	41500	41500	0
115	20250107	175700	1406588400	41500	41500	41500	41500	0
116	20250107	175600	1406588400	41500	41500	41500	41500	0
117	20250107	175500	1406588400	41500	41500	41500	41500	0
118	20250107	175400	1406588400	41500	41500	41500	41500	0
119	20250107	175300	1406588400	41500	41500	41500	41500	0
120	20250107	175200	1406588400	41500	41500	41500	41500	0
121	20250107	175100	1406588400	41500	41500	41500	41500	0
122	20250107	175000	1406588400	41500	41500	41500	41500	525
123	20250107	174900	1406588400	41500	41500	41500	41500	0
124	20250107	174800	1406588400	41500	41500	41500	41500	0
125	20250107	174700	1406588400	41500	41500	41500	41500	0
126	20250107	174600	1406588400	41500	41500	41500	41500	0
127	20250107	174500	1406588400	41500	41500	41500	41500	0
128	20250107	174400	1406588400	41500	41500	41500	41500	0
129	20250107	174300	1406588400	41500	41500	41500	41500	0
130	20250107	174200	1406588400	41500	41500	41500	41500	0
131	20250107	174100	1406588400	41500	41500	41500	41500	0
132	20250107	174000	1406588400	41500	41500	41500	41500	0
133	20250107	173900	1406588400	41500	41500	41500	41500	0
134	20250107	173800	1406588400	41500	41500	41500	41500	0
135	20250107	173700	1406588400	41500	41500	41500	41500	0
136	20250107	173600	1406588400	41500	41500	41500	41500	0
137	20250107	173500	1406588400	41500	41500	41500	41500	0
138	20250107	173400	1406588400	41500	41500	41500	41500	0
139	20250107	173300	1406588400	41500	41500	41500	41500	0
140	20250107	173200	1406588400	41500	41500	41500	41500	0
141	20250107	173100	1406588400	41500	41500	41500	41500	0
142	20250107	173000	1406588400	41500	41500	41500	41500	0
143	20250107	172900	1406588400	41500	41500	41500	41500	0
144	20250107	172800	1406588400	41500	41500	41500	41500	0
145	20250107	172700	1406588400	41500	41500	41500	41500	0
146	20250107	172600	1406588400	41500	41500	41500	41500	0
147	20250107	172500	1406588400	41500	41500	41500	41500	0
148	20250107	172400	1406588400	41500	41500	41500	41500	0
149	20250107	172300	1406588400	41500	41500	41500	41500	0
150	20250107	172200	1406588400	41500	41500	41500	41500	0
151	20250107	172100	1406588400	41500	41500	41500	41500	0
152	20250107	172000	1406588400	41500	41500	41500	41500	525
153	20250107	171900	1406588400	41500	41500	41500	41500	0
154	20250107	171800	1406588400	41500	41500	41500	41500	0
155	20250107	171700	1406588400	41500	41500	41500	41500	0
156	20250107	171600	1406588400	41500	41500	41500	41500	0
157	20250107	171500	1406588400	41500	41500	41500	41500	0
158	20250107	171400	1406588400	41500	41500	41500	41500	0
159	20250107	171300	1406588400	41500	41500	41500	41500	0
160	20250107	171200	1406588400	41500	41500	41500	41500	0
161	20250107	171100	1406588400	41500	41500	41500	41500	0
162	20250107	171000	1406588400	41500	41500	41500	41500	0
163	20250107	170900	1406588400	41500	41500	41500	41500	0
164	20250107	170800	1406588400	41500	41500	41500	41500	0
165	20250107	170700	1406588400	41500	41500	41500	41500	0
166	20250107	170600	1406588400	41500	41500	41500	41500	0
167	20250107	170500	1406588400	41500	41500	41500	41500	0
168	20250107	170400	1406588400	41500	41500	41500	41500	0
169	20250107	170300	1406588400	41500	41500	41500	41500	0
170	20250107	170200	1406588400	41500	41500	41500	41500	0
171	20250107	170100	1406588400	41500	41500	41500	41500	0
172	20250107	170000	1406588400	41500	41500	41500	41500	0
173	20250107	165900	1406588400	41500	41500	41500	41500	0
174	20250107	165800	1406588400	41500	41500	41500	41500	0
175	20250107	165700	1406588400	41500	41500	41500	41500	0
176	20250107	165600	1406588400	41500	41500	41500	41500	0
177	20250107	165500	1406588400	41500	41500	41500	41500	0
178	20250107	165400	1406588400	41500	41500	41500	41500	0
179	20250107	165300	1406588400	41500	41500	41500	41500	0
180	20250107	165200	1406588400	41500	41500	41500	41500	0
181	20250107	165100	1406588400	41500	41500	41500	41500	0
182	20250107	165000	1406588400	41500	41500	41500	41500	525
183	20250107	164900	1406588400	41500	41500	41500	41500	0
184	20250107	164800	1406588400	41500	41500	41500	41500	0
185	20250107	164700	1406588400	41500	41500	41500	41500	0
186	20250107	164600	1406588400	41500	41500	41500	41500	0
187	20250107	164500	1406588400	41500	41500	41500	41500	0
188	20250107	164400	1406588400	41500	41500	41500	41500	0
189	20250107	164300	1406588400	41500	41500	41500	41500	0
190	20250107	164200	1406588400	41500	41500	41500	41500	0
191	20250107	164100	1406588400	41500	41500	41500	41500	0
192	20250107	164000	1406588400	41500	41500	41500	41500	0
193	20250107	163900	1406588400	41500	41500	41500	41500	0
194	20250107	163800	1406588400	41500	41500	41500	41500	0
195	20250107	163700	1406588400	41500	41500	41500	41500	0
196	20250107	163600	1406588400	41500	41500	41500	41500	0
197	20250107	163500	1406588400	41500	41500	41500	41500	0
198	20250107	163400	1406588400	41500	41500	41500	41500	0
199	20250107	163300	1406588400	41500	41500	41500	41500	0
200	20250107	163200	1406588400	41500	41500	41500	41500	0
201	20250107	163100	1406588400	41500	41500	41500	41500	0
202	20250107	163000	1406588400	41500	41500	41500	41500	0
203	20250107	162900	1406588400	41500	41500	41500	41500	0
204	20250107	162800	1406588400	41500	41500	41500	41500	0
205	20250107	162700	1406588400	41500	41500	41500	41500	0
206	20250107	162600	1406588400	41500	41500	41500	41500	0
207	20250107	162500	1406588400	41500	41500	41500	41500	0
208	20250107	162400	1406588400	41500	41500	41500	41500	0
209	20250107	162300	1406588400	41500	41500	41500	41500	0
210	20250107	162200	1406588400	41500	41500	41500	41500	0
211	20250107	162100	1406588400	41500	41500	41500	41500	0
212	20250107	162000	1406588400	41500	41500	41500	41500	525
213	20250107	161900	1406588400	41500	41500	41500	41500	0
214	20250107	161800	1406588400	41500	41500	41500	41500	0
215	20250107	161700	1406588400	41500	41500	41500	41500	0
216	20250107	161600	1406588400	41500	41500	41500	41500	0
217	20250107	161500	1406588400	41500	41500	41500	41500	0
218	20250107	161400	1406588400	41500	41500	41500	41500	0
219	20250107	161300	1406588400	41500	41500	41500	41500	0
220	20250107	161200	1406588400	41500	41500	41500	41500	0
221	20250107	161100	1406588400	41500	41500	41500	41500	0
222	20250107	161000	1406588400	41500	41500	41500	41500	0
223	20250107	160900	1406588400	41500	41500	41500	41500	0
224	20250107	160800	1406588400	41500	41500	41500	41500	0
225	20250107	160700	1406588400	41500	41500	41500	41500	0
226	20250107	160600	1406588400	41500	41500	41500	41500	0
227	20250107	160500	1406588400	41500	41500	41500	41500	0
228	20250107	160400	1406588400	41500	41500	41500	41500	0
229	20250107	160300	1406588400	41500	41500	41500	41500	0
230	20250107	160200	1406588400	41500	41500	41500	41500	0
231	20250107	160100	1406588400	41500	41500	41500	41500	0
232	20250107	160000	1406588400	41500	41500	41500	41500	0
233	20250107	155900	1406588400	41500	41500	41500	41500	0
234	20250107	155800	1406588400	41500	41500	41500	41500	0
235	20250107	155700	1406588400	41500	41500	41500	41500	0
236	20250107	155600	1406588400	41500	41500	41500	41500	0
237	20250107	155500	1406588400	41500	41500	41500	41500	0
238	20250107	155400	1406588400	41500	41500	41500	41500	0
239	20250107	155300	1406588400	41500	41500	41500	41500	0
240	20250107	155200	1406588400	41500	41500	41500	41500	0
241	20250107	155100	1406588400	41500	41500	41500	41500	0
242	20250107	155000	1406588400	41500	41500	41500	41500	525
243	20250107	154900	1406588400	41500	41500	41500	41500	0
244	20250107	154800	1406588400	41500	41500	41500	41500	0
245	20250107	154700	1406588400	41500	41500	41500	41500	0
246	20250107	154600	1406588400	41500	41500	41500	41500	0
247	20250107	154500	1406588400	41500	41500	41500	41500	0
248	20250107	154400	1406588400	41500	41500	41500	41500	0
249	20250107	154300	1406588400	41500	41500	41500	41500	0
250	20250107	154200	1406588400	41500	41500	41500	41500	0
251	20250107	154100	1406588400	41500	41500	41500	41500	0
252	20250107	154000	1406588400	41500	41500	41500	41500	0
253	20250107	153900	1406588400	41500	41500	41500	41500	0
254	20250107	153800	1406588400	41500	41500	41500	41500	0
255	20250107	153700	1406588400	41500	41500	41500	41500	0
256	20250107	153600	1406588400	41500	41500	41500	41500	0
257	20250107	153500	1406588400	41500	41500	41500	41500	0
258	20250107	153400	1406588400	41500	41500	41500	41500	0
259	20250107	153300	1406588400	41500	41500	41500	41500	0
260	20250107	153200	1406588400	41500	41500	41500	41500	0
261	20250107	153100	1406588400	41500	41500	41500	41500	0
262	20250107	153000	1406588400	41500	41500	41500	41500	525
263	20250107	152900	1384800900	41350	41350	41350	41350	0
264	20250107	152800	1384800900	41350	41350	41350	41350	0
265	20250107	152700	1384800900	41350	41350	41350	41350	0
266	20250107	152600	1384800900	41350	41350	41350	41350	0
267	20250107	152500	1384800900	41350	41350	41350	41350	0
268	20250107	152400	1384800900	41350	41350	41350	41350	0
269	20250107	152300	1384800900	41350	41350	41350	41350	0
270	20250107	152200	1384800900	41350	41350	41350	41350	0
271	20250107	152100	1384800900	41350	41350	41350	41350	0
272	20250107	152000	1384800900	41350	41350	41350	41350	0
273	20250107	151900	1384800900	41350	41450	41450	41350	32
274	20250107	151800	1383476100	41450	41300	41500	41200	83
275	20250107	151700	1380043300	41450	40950	41450	40900	249
276	20250107	151600	1369816100	41000	41050	41050	41000	10
277	20250107	151500	1369405800	41100	41050	41250	41000	126
278	20250107	151400	1364233800	41050	41000	41050	40950	104
279	20250107	151300	1359974850	41000	40950	41000	40950	27
280	20250107	151200	1358868100	40950	41000	41000	40950	362
281	20250107	151100	1344038550	41000	41000	41000	41000	216
282	20250107	151000	1335182550	41000	40950	41000	40950	2
283	20250107	150900	1335100600	40950	41000	41000	40950	158
284	20250107	150800	1328630150	41000	41000	41000	41000	126
285	20250107	150700	1323464150	41000	41050	41050	41000	7
286	20250107	150600	1323177100	41050	41050	41050	41050	2
287	20250107	150500	1323095000	41050	41050	41050	41050	223
288	20250107	150400	1313940850	41050	41050	41050	41050	9
289	20250107	150300	1313571400	41050	41050	41050	41050	114
290	20250107	150200	1308891700	41050	41050	41050	41050	1
291	20250107	150100	1308850650	41050	41100	41100	41050	126
292	20250107	150000	1303677900	41100	41050	41100	41050	28
293	20250107	145900	1302527250	41050	41050	41050	41050	5
294	20250107	145800	1302322000	41100	41050	41100	41050	58
295	20250107	145700	1299938300	41050	41150	41150	41050	60
296	20250107	145600	1297471800	41100	41100	41150	41100	5
297	20250107	145500	1297266150	41050	41150	41150	41050	27
298	20250107	145400	1296155850	41100	41150	41150	41100	18
299	20250107	145300	1295415200	41100	41100	41100	41100	14
300	20250107	145200	1294839800	41150	41100	41150	41050	114
301	20250107	145100	1290158700	41100	41050	41100	41050	18
302	20250107	145000	1289419100	41100	41100	41100	41050	145
303	20250107	144900	1283465100	41100	41050	41100	41050	23
304	20250107	144800	1282520050	41100	41100	41100	41050	24
305	20250107	144700	1281533700	41100	41100	41100	41050	15
306	20250107	144600	1280917300	41100	41100	41150	41100	32
307	20250107	144500	1279601900	41100	41150	41200	41100	108
308	20250107	144400	1275162500	41150	41150	41150	41150	17
309	20250107	144300	1274462950	41150	41100	41150	41100	112
310	20250107	144200	1269859000	41150	41100	41150	41100	28
311	20250107	144100	1268707350	41150	41100	41150	41100	116
312	20250107	144000	1263939000	41150	41100	41150	41100	20
313	20250107	143900	1263116100	41150	41150	41150	41100	43
314	20250107	143800	1261347700	41200	41100	41200	41100	63
315	20250107	143700	1258754600	41150	41150	41150	41100	55
316	20250107	143600	1256491650	41200	41150	41200	41150	38
317	20250107	143500	1254926200	41150	41150	41150	41100	71
318	20250107	143400	1252004650	41150	41100	41200	41100	136
319	20250107	143300	1246408100	41150	41100	41150	41100	19
320	20250107	143200	1245626450	41150	41150	41200	41100	33
321	20250107	143100	1244268400	41150	41100	41150	41100	95
322	20250107	143000	1240363850	41100	41150	41150	41100	38
323	20250107	142900	1238800400	41150	41100	41150	41100	183
324	20250107	142800	1231275550	41150	41150	41150	41150	33
325	20250107	142700	1229917600	41150	41150	41150	41100	5
326	20250107	142600	1229711900	41200	41150	41200	41150	17
327	20250107	142500	1229011600	41150	41150	41150	41150	99
328	20250107	142400	1224937750	41200	41200	41200	41150	21
329	20250107	142300	1224072650	41200	41150	41200	41150	113
330	20250107	142200	1219422000	41200	41150	41200	41150	30
331	20250107	142100	1218186100	41150	41200	41200	41100	5
332	20250107	142000	1217980400	41250	41200	41250	41200	33
333	20250107	141900	1216619200	41250	41200	41250	41200	147
334	20250107	141800	1210560200	41250	41250	41250	41200	34
335	20250107	141700	1209157750	41200	41150	41200	41150	106
336	20250107	141600	1204795750	41150	41150	41150	41150	23
337	20250107	141500	1203849300	41150	41100	41150	41100	20
338	20250107	141400	1203026550	41150	41100	41150	41100	116
339	20250107	141300	1198258050	41100	41100	41150	41100	24
340	20250107	141200	1197270650	41150	41100	41150	41100	119
341	20250107	141100	1192378600	41150	41100	41150	41100	21
342	20250107	141000	1191514700	41150	41150	41150	41100	37
343	20250107	140900	1189992200	41150	41100	41150	41100	55
344	20250107	140800	1187729150	41150	41200	41200	41100	63
345	20250107	140700	1185136350	41200	41150	41200	41150	22
346	20250107	140600	1184230350	41200	41150	41200	41150	26
347	20250107	140500	1183159550	41150	41150	41200	41100	77
348	20250107	140400	1179990300	41150	41100	41150	41100	17
349	20250107	140300	1179290900	41100	41150	41150	41100	27
350	20250107	140200	1178179950	41200	41150	41200	41150	30
351	20250107	140100	1176944500	41150	41100	41150	41100	167
352	20250107	140000	1170077200	41150	41100	41150	41100	21
353	20250107	135900	1169213400	41150	41150	41150	41100	34
354	20250107	135800	1167814400	41200	41150	41200	41150	28
355	20250107	135700	1166661450	41200	41200	41200	41200	58
356	20250107	135600	1164271850	41250	41200	41250	41200	23
357	20250107	135500	1163323400	41200	41100	41200	41100	93
358	20250107	135400	1159496200	41150	41150	41150	41150	18
359	20250107	135300	1158755500	41200	41100	41200	41100	68
360	20250107	135200	1155956750	41150	41200	41200	41150	52
361	20250107	135100	1153816650	41250	41200	41250	41200	32
362	20250107	135000	1152497550	41200	41150	41200	41100	152
363	20250107	134900	1146247500	41200	41150	41200	41150	31
364	20250107	134800	1144970350	41150	41150	41150	41100	100
365	20250107	134700	1140855600	41200	41200	41200	41150	26
366	20250107	134600	1139784800	41150	41150	41200	41100	20
367	20250107	134500	1138961050	41150	41200	41200	41150	113
368	20250107	134400	1134310250	41200	41150	41200	41150	20
369	20250107	134300	1133486500	41200	41250	41250	41150	34
370	20250107	134200	1132085550	41200	41200	41200	41150	10
371	20250107	134100	1131673950	41250	41300	41300	41200	72
372	20250107	134000	1128705050	41250	41300	41300	41250	31
373	20250107	133900	1127425500	41300	41300	41300	41300	51
374	20250107	133800	1125319200	41250	41200	41250	41200	22
375	20250107	133700	1124411900	41350	41150	41350	41050	270
376	20250107	133600	1113294000	41200	41100	41200	41100	28
377	20250107	133500	1112142000	41100	41050	41100	41050	74
378	20250107	133400	1109104250	41050	41050	41050	41050	24
379	20250107	133300	1108119050	41050	41000	41050	41000	39
380	20250107	133200	1106518500	41050	41050	41050	41050	74
381	20250107	133100	1103480800	41050	41000	41050	41000	112
382	20250107	133000	1098886600	41050	41050	41050	41000	31
383	20250107	132900	1097614200	41050	41000	41050	41000	51
384	20250107	132800	1095522950	41000	40950	41000	40950	155
385	20250107	132700	1089172700	41000	41000	41000	41000	15
386	20250107	132600	1088557700	41000	41000	41000	41000	23
387	20250107	132500	1087614700	41050	41050	41050	41050	39
388	20250107	132400	1086013750	41100	40950	41100	40950	24
389	20250107	132300	1085028750	40950	41000	41000	40950	168
390	20250107	132200	1078145500	41000	41050	41050	40950	26
391	20250107	132100	1077078450	41050	41050	41200	41000	25
392	20250107	132000	1076052200	40900	40900	41000	40900	48
393	20250107	131900	1074084500	40950	40950	40950	40850	131
394	20250107	131800	1068720250	40950	40900	40950	40850	125
395	20250107	131700	1063607600	40900	40900	40900	40900	103
396	20250107	131600	1059394900	40900	40950	40950	40900	6
397	20250107	131500	1059149300	40900	40900	40900	40900	3
398	20250107	131400	1059026600	40900	40900	40950	40900	199
399	20250107	131300	1050887300	40900	40900	40900	40900	6
400	20250107	131200	1050641900	40950	40900	40950	40900	6
401	20250107	131100	1050396300	40900	40900	40900	40900	3
402	20250107	131000	1050273600	40900	40950	40950	40850	118
403	20250107	130900	1045447350	40900	40900	40900	40900	120
404	20250107	130800	1040539350	40950	40950	40950	40950	8
405	20250107	130700	1040211750	40900	40900	40900	40900	11
406	20250107	130600	1039761850	40900	40900	40900	40900	99
407	20250107	130500	1035712750	40900	40850	40950	40850	22
408	20250107	130400	1034813350	40900	40850	40900	40850	24
409	20250107	130300	1033832850	40900	40850	40900	40850	99
410	20250107	130200	1029788500	40900	40850	40900	40850	28
411	20250107	130100	1028643750	40900	40850	40900	40850	110
412	20250107	130000	1024149550	40900	40900	40900	40900	64
413	20250107	125900	1021531950	40850	40900	40900	40850	38
414	20250107	125800	1019978150	40900	40900	40900	40900	10
415	20250107	125700	1019569150	40900	40900	40950	40900	100
416	20250107	125600	1015478950	40900	40900	40900	40900	1
417	20250107	125500	1015438050	40950	40850	40950	40850	5
418	20250107	125400	1015233550	40850	40900	40900	40850	184
419	20250107	125300	1007708150	40950	40900	40950	40900	2
420	20250107	125200	1007626300	40950	40950	40950	40950	19
421	20250107	125100	1006848250	41000	40900	41000	40900	12
422	20250107	125000	1006356900	40900	40900	40950	40900	100
423	20250107	124900	1002266800	40850	40850	40850	40850	193
424	20250107	124800	994382750	40900	40900	40900	40850	110
425	20250107	124700	989884150	40900	40900	40900	40900	4
426	20250107	124600	989720550	40850	40850	40850	40850	95
427	20250107	124500	985839800	40850	40900	40900	40850	5
428	20250107	124400	985635350	40900	40850	40900	40850	153
429	20250107	124300	979377750	40850	40900	40900	40850	102
430	20250107	124200	975210650	40850	40850	40850	40850	2
431	20250107	124100	975128950	40850	40900	40900	40850	227
432	20250107	124000	965849750	40900	40900	40900	40900	0
433	20250107	123900	965849750	40900	40950	40950	40900	5
434	20250107	123800	965645050	40900	40900	40900	40900	1
435	20250107	123700	965604150	41000	40900	41000	40900	2
436	20250107	123600	965522250	40850	40850	40850	40850	43
437	20250107	123500	963765700	40800	40800	40800	40800	2
438	20250107	123400	963684100	40850	40800	40850	40800	106
439	20250107	123300	959359100	40800	40800	40800	40800	1
440	20250107	123200	959318300	40850	40800	40850	40800	98
441	20250107	123100	955319750	40850	40850	40850	40850	0
442	20250107	123000	955319750	40850	40800	40850	40800	100
443	20250107	122900	951239500	40850	40800	40850	40800	44
444	20250107	122800	949442150	40850	40850	40850	40850	6
445	20250107	122700	949197050	40900	40850	40950	40850	78
446	20250107	122600	946009850	40850	40850	40850	40800	37
447	20250107	122500	944498450	40900	40850	40900	40850	24
448	20250107	122400	943518000	40850	40850	40850	40800	10
449	20250107	122300	943109550	40850	40850	40850	40800	380
450	20250107	122200	927605250	40850	40850	40850	40800	87
451	20250107	122100	924055250	40850	40850	40850	40800	179
452	20250107	122000	916751750	40850	40900	40950	40850	279
453	20250107	121900	905341950	40950	40950	40950	40950	14
454	20250107	121800	904768650	41050	41050	41050	41050	0
455	20250107	121700	904768650	41050	41050	41050	40900	1156
456	20250107	121600	857363000	41050	41100	41100	41050	85
457	20250107	121500	853873600	41050	41050	41050	41050	9
458	20250107	121400	853504150	41100	41100	41100	41100	4
459	20250107	121300	853339750	41050	41050	41050	41050	0
460	20250107	121200	853339750	41050	41100	41100	41050	106
461	20250107	121100	848988000	41050	41050	41050	41050	0
462	20250107	121000	848988000	41050	41100	41100	41050	98
463	20250107	120900	844964950	41050	41050	41050	41050	0
464	20250107	120800	844964950	41050	41100	41100	41050	104
465	20250107	120700	840695550	41050	41050	41050	41050	0
466	20250107	120600	840695550	41050	41100	41100	41050	97
467	20250107	120500	836708900	41100	41100	41100	41100	150
468	20250107	120400	830543900	41100	41050	41100	41050	2
469	20250107	120300	830461750	41100	41050	41100	41050	99
470	20250107	120200	826397650	41100	41100	41100	41100	0
471	20250107	120100	826397650	41100	41050	41100	41050	26
472	20250107	120000	825329800	41050	41050	41050	41050	35
473	20250107	115900	823893050	41100	41050	41100	41050	190
474	20250107	115800	816093400	41050	41050	41050	41050	0
475	20250107	115700	816093400	41050	41050	41100	41050	30
476	20250107	115600	814861700	41100	41100	41100	41100	0
477	20250107	115500	814861700	41100	41050	41100	41050	23
478	20250107	115400	813916450	41050	41050	41050	41050	95
479	20250107	115300	810016700	41050	41100	41100	41050	5
480	20250107	115200	809811250	41100	41100	41100	41100	77
481	20250107	115100	806646550	41150	41150	41150	41150	3
482	20250107	115000	806523100	41100	41100	41100	41100	103
483	20250107	114900	802289800	41150	41150	41150	41150	4
484	20250107	114800	802125200	41100	41100	41100	41100	99
485	20250107	114700	798056300	41150	41150	41150	41150	4
486	20250107	114600	797891700	41100	41100	41100	41100	222
487	20250107	114500	788767500	41100	41150	41150	41100	9
488	20250107	114400	788397400	41100	41100	41100	41100	0
489	20250107	114300	788397400	41100	41150	41150	41100	99
490	20250107	114200	784328350	41150	41150	41150	41150	9
491	20250107	114100	783958000	41150	41150	41150	41100	101
492	20250107	114000	779806600	41100	41100	41100	41100	1
493	20250107	113900	779765500	41150	41200	41200	41150	32
494	20250107	113800	778448550	41150	41200	41200	41150	2
495	20250107	113700	778366200	41150	41250	41250	41150	957
496	20250107	113600	738984200	41200	41250	41250	41200	2
497	20250107	113500	738901750	41250	41250	41250	41250	3
498	20250107	113400	738778000	41200	41200	41200	41200	95
499	20250107	113300	734864000	41200	41200	41200	41200	0
500	20250107	113200	734864000	41200	41200	41200	41200	96
501	20250107	113100	730908800	41200	41200	41200	41200	126
502	20250107	113000	725717600	41200	41200	41200	41200	95
503	20250107	112900	721803600	41200	41250	41250	41200	7
504	20250107	112800	721514900	41200	41200	41200	41200	120
505	20250107	112700	716570900	41200	41200	41200	41200	13
506	20250107	112600	716035300	41200	41200	41200	41200	94
507	20250107	112500	712162500	41200	41200	41200	41200	1
508	20250107	112400	712121300	41250	41250	41250	41250	35
509	20250107	112300	710677550	41200	41250	41250	41200	63
510	20250107	112200	708078850	41250	41250	41250	41250	10
511	20250107	112100	707666350	41250	41250	41250	41250	95
512	20250107	112000	703747600	41250	41250	41250	41250	8
513	20250107	111900	703417600	41250	41250	41250	41250	95
514	20250107	111800	699498850	41250	41250	41250	41250	1
515	20250107	111700	699457600	41250	41250	41250	41250	95
516	20250107	111600	695538850	41300	41250	41300	41250	115
517	20250107	111500	690789400	41250	41250	41250	41250	1
518	20250107	111400	690748150	41250	41300	41300	41250	8
519	20250107	111300	690417800	41300	41300	41300	41300	74
520	20250107	111200	687361600	41300	41350	41350	41300	42
521	20250107	111100	685625900	41300	41300	41300	41300	1
522	20250107	111000	685584600	41300	41300	41300	41250	232
523	20250107	110900	676006750	41250	41300	41300	41250	28
524	20250107	110800	674850750	41250	41250	41250	41250	0
525	20250107	110700	674850750	41250	41250	41250	41250	1
526	20250107	110600	674809500	41300	41250	41300	41250	110
527	20250107	110500	670267300	41250	41250	41250	41250	3
528	20250107	110400	670143550	41300	41300	41300	41300	95
529	20250107	110300	666220050	41250	41250	41250	41250	0
530	20250107	110200	666220050	41250	41250	41250	41250	8
531	20250107	110100	665890050	41300	41300	41300	41300	95
532	20250107	110000	661966550	41250	41250	41350	41250	14
533	20250107	105900	661388400	41300	41300	41300	41300	106
534	20250107	105800	657010600	41300	41250	41300	41250	576
535	20250107	105700	633245750	41200	41250	41250	41200	222
536	20250107	105600	624088300	41250	41250	41300	41250	57
537	20250107	105500	621734350	41300	41300	41300	41300	95
538	20250107	105400	617810850	41350	41350	41350	41350	11
539	20250107	105300	617356000	41300	41300	41300	41300	16
540	20250107	105200	616695200	41300	41250	41300	41250	80
541	20250107	105100	613391250	41250	41300	41300	41250	8
542	20250107	105000	613060900	41300	41300	41300	41300	95
543	20250107	104900	609137400	41250	41250	41250	41250	0
544	20250107	104800	609137400	41250	41300	41300	41250	103
545	20250107	104700	604883550	41300	41250	41300	41250	80
546	20250107	104600	601582050	41300	41300	41300	41300	95
547	20250107	104500	597658550	41350	41350	41350	41350	1
548	20250107	104400	597617200	41350	41300	41350	41250	85
549	20250107	104300	594107050	41300	41300	41300	41300	18
550	20250107	104200	593363650	41300	41350	41350	41300	90
551	20250107	104100	589645250	41300	41300	41300	41300	40
552	20250107	104000	587993250	41300	41350	41350	41300	468
553	20250107	103900	568664800	41300	41250	41300	41250	121
554	20250107	103800	563667550	41250	41250	41250	41250	1
555	20250107	103700	563626300	41250	41300	41300	41250	102
556	20250107	103600	559413750	41300	41250	41300	41250	121
557	20250107	103500	554421200	41300	41250	41300	41250	27
558	20250107	103400	553306150	41400	41350	41400	41350	5
559	20250107	103300	553099300	41250	41250	41300	41250	110
560	20250107	103200	548556800	41300	41300	41300	41300	0
561	20250107	103100	548556800	41300	41300	41300	41300	26
562	20250107	103000	547483000	41250	41200	41250	41200	107
563	20250107	102900	543074000	41200	41200	41200	41200	73
564	20250107	102800	540066400	41200	41200	41200	41200	37
565	20250107	102700	538542000	41200	41200	41200	41200	10
566	20250107	102600	538130000	41200	41200	41200	41200	85
567	20250107	102500	534628000	41250	41250	41250	41250	13
568	20250107	102400	534091750	41200	41200	41200	41200	115
569	20250107	102300	529353750	41300	41300	41300	41300	0
570	20250107	102200	529353750	41300	41200	41300	41200	102
571	20250107	102100	525150850	41200	41150	41200	41150	4
572	20250107	102000	524986150	41150	41150	41150	41150	1
573	20250107	101900	524945000	41150	41250	41250	41150	230
574	20250107	101800	515467650	41350	41350	41350	41350	0
575	20250107	101700	515467650	41350	41350	41350	41350	50
576	20250107	101600	513400150	41250	41250	41250	41250	1
577	20250107	101500	513358900	41200	41350	41350	41200	97
578	20250107	101400	509356800	41450	41350	41450	41350	9
579	20250107	101300	508984200	41250	41300	41300	41250	71
580	20250107	101200	506052150	41250	41350	41350	41250	129
581	20250107	101100	500727850	41350	41350	41350	41350	23
582	20250107	101000	499776800	41350	41400	41400	41350	8
583	20250107	100900	499445900	41350	41300	41400	41300	6
584	20250107	100800	499197950	41300	41350	41350	41300	168
585	20250107	100700	492258200	41350	41450	41450	41350	71
586	20250107	100600	489318800	41400	41450	41450	41400	167
587	20250107	100500	482401700	41450	41450	41450	41450	0
588	20250107	100400	482401700	41450	41450	41450	41450	55
589	20250107	100300	480121950	41450	41450	41450	41450	140
590	20250107	100200	474318950	41450	41550	41550	41450	87
591	20250107	100100	470709150	41550	41600	41600	41550	18
592	20250107	100000	469961000	41600	41650	41650	41600	59
593	20250107	095900	467506250	41700	41700	41700	41700	32
594	20250107	095800	466171850	41750	41850	41850	41700	24
595	20250107	095700	465168000	41800	41700	41800	41600	214
596	20250107	095600	456249650	41700	41850	41850	41700	339
597	20250107	095500	442086950	41850	41900	41900	41850	187
598	20250107	095400	434260350	41950	42050	42050	41950	316
599	20250107	095300	420979450	42050	42100	42100	42050	16
600	20250107	095200	420306200	42100	42100	42100	42050	265
601	20250107	095100	409156150	42050	42050	42050	42050	20
602	20250107	095000	408315150	42050	42000	42100	41950	365
603	20250107	094900	392978050	41900	41850	42000	41800	1219
604	20250107	094800	341894150	41850	41800	41850	41800	591
605	20250107	094700	317166450	41850	41850	41850	41850	50
606	20250107	094600	315073950	41900	41950	41950	41850	1558
607	20250107	094500	249776850	41950	41950	41950	41950	106
608	20250107	094400	245330150	41950	41900	41950	41900	21
609	20250107	094300	244449250	41900	41900	41900	41850	164
610	20250107	094200	237577800	41850	41750	41850	41750	547
611	20250107	094100	214715950	41750	41700	41750	41700	980
612	20250107	094000	173829150	41650	41500	41650	41500	1101
613	20250107	093900	128058950	41500	41500	41500	41500	63
614	20250107	093800	125444450	41500	41500	41500	41500	61
615	20250107	093700	122912950	41450	41450	41450	41450	173
616	20250107	093600	115742100	41450	41500	41500	41450	90
617	20250107	093500	112011550	41500	41500	41500	41500	59
618	20250107	093400	109563050	41550	41450	41550	41450	536
619	20250107	093300	87331850	41400	41400	41400	41400	3
620	20250107	093200	87207650	41350	41350	41350	41350	0
621	20250107	093100	87207650	41350	41350	41350	41350	0
622	20250107	093000	87207650	41350	41400	41400	41350	215
623	20250107	092900	78317000	41400	41400	41400	41400	17
624	20250107	092800	77613200	41400	41400	41400	41400	17
625	20250107	092700	76909400	41400	41400	41400	41400	10
626	20250107	092600	76495400	41450	41400	41450	41400	79
627	20250107	092500	73224750	41300	41300	41300	41300	0
628	20250107	092400	73224750	41300	41300	41300	41300	0
629	20250107	092300	73224750	41300	41300	41300	41300	7
630	20250107	092200	72935650	41300	41300	41350	41300	51
631	20250107	092100	70829300	41300	41300	41300	41300	0
632	20250107	092000	70829300	41300	41300	41300	41300	0
633	20250107	091900	70829300	41300	41300	41300	41300	7
634	20250107	091800	70540200	41300	41300	41300	41300	3
635	20250107	091700	70416300	41300	41300	41300	41250	47
636	20250107	091600	68475700	41450	41300	41450	41300	141
637	20250107	091500	62650500	41300	41250	41300	41250	3
638	20250107	091400	62526650	41300	41250	41300	41250	121
639	20250107	091300	57535350	41250	41250	41250	41250	0
640	20250107	091200	57535350	41250	41300	41300	41200	18
641	20250107	091100	56792900	41250	41150	41300	41150	34
642	20250107	091000	55390400	41150	41200	41200	41150	29
643	20250107	090900	54197000	41150	41150	41150	41150	45
644	20250107	090800	52345250	41250	41250	41250	41150	26
645	20250107	090700	51274550	41250	41250	41250	41150	25
646	20250107	090600	50244300	41200	41250	41250	41200	16
647	20250107	090500	49585050	41100	41250	41250	41000	177
648	20250107	090400	42310300	41300	41350	41350	41300	205
649	20250107	090300	33843300	41350	41550	41550	41350	274
650	20250107	090200	22499100	41550	41550	41550	41550	9
651	20250107	090100	22125150	41550	41600	41600	41550	30
652	20250107	090000	20877200	41600	41600	41600	41400	503