KissMeData/016800/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	190200	59099200	42400	42400	42400	42400	38
3	20250107	190100	59099200	42400	42400	42400	42400	0
4	20250107	190000	59099200	42400	42400	42400	42400	0
5	20250107	185900	59099200	42400	42400	42400	42400	0
6	20250107	185800	59099200	42400	42400	42400	42400	0
7	20250107	185700	59099200	42400	42400	42400	42400	0
8	20250107	185600	59099200	42400	42400	42400	42400	0
9	20250107	185500	59099200	42400	42400	42400	42400	0
10	20250107	185400	59099200	42400	42400	42400	42400	0
11	20250107	185300	59099200	42400	42400	42400	42400	0
12	20250107	185200	59099200	42400	42400	42400	42400	0
13	20250107	185100	59099200	42400	42400	42400	42400	0
14	20250107	185000	59099200	42400	42400	42400	42400	0
15	20250107	184900	59099200	42400	42400	42400	42400	0
16	20250107	184800	59099200	42400	42400	42400	42400	0
17	20250107	184700	59099200	42400	42400	42400	42400	0
18	20250107	184600	59099200	42400	42400	42400	42400	0
19	20250107	184500	59099200	42400	42400	42400	42400	0
20	20250107	184400	59099200	42400	42400	42400	42400	0
21	20250107	184300	59099200	42400	42400	42400	42400	0
22	20250107	184200	59099200	42400	42400	42400	42400	0
23	20250107	184100	59099200	42400	42400	42400	42400	0
24	20250107	184000	59099200	42400	42400	42400	42400	0
25	20250107	183900	59099200	42400	42400	42400	42400	0
26	20250107	183800	59099200	42400	42400	42400	42400	0
27	20250107	183700	59099200	42400	42400	42400	42400	0
28	20250107	183600	59099200	42400	42400	42400	42400	0
29	20250107	183500	59099200	42400	42400	42400	42400	0
30	20250107	183400	59099200	42400	42400	42400	42400	0
31	20250107	183300	59099200	42400	42400	42400	42400	0
32	20250107	183200	59099200	42400	42400	42400	42400	38
33	20250107	183100	59099200	42400	42400	42400	42400	0
34	20250107	183000	59099200	42400	42400	42400	42400	0
35	20250107	182900	59099200	42400	42400	42400	42400	0
36	20250107	182800	59099200	42400	42400	42400	42400	0
37	20250107	182700	59099200	42400	42400	42400	42400	0
38	20250107	182600	59099200	42400	42400	42400	42400	0
39	20250107	182500	59099200	42400	42400	42400	42400	0
40	20250107	182400	59099200	42400	42400	42400	42400	0
41	20250107	182300	59099200	42400	42400	42400	42400	0
42	20250107	182200	59099200	42400	42400	42400	42400	0
43	20250107	182100	59099200	42400	42400	42400	42400	0
44	20250107	182000	59099200	42400	42400	42400	42400	0
45	20250107	181900	59099200	42400	42400	42400	42400	0
46	20250107	181800	59099200	42400	42400	42400	42400	0
47	20250107	181700	59099200	42400	42400	42400	42400	0
48	20250107	181600	59099200	42400	42400	42400	42400	0
49	20250107	181500	59099200	42400	42400	42400	42400	0
50	20250107	181400	59099200	42400	42400	42400	42400	0
51	20250107	181300	59099200	42400	42400	42400	42400	0
52	20250107	181200	59099200	42400	42400	42400	42400	0
53	20250107	181100	59099200	42400	42400	42400	42400	0
54	20250107	181000	59099200	42400	42400	42400	42400	0
55	20250107	180900	59099200	42400	42400	42400	42400	0
56	20250107	180800	59099200	42400	42400	42400	42400	0
57	20250107	180700	59099200	42400	42400	42400	42400	0
58	20250107	180600	59099200	42400	42400	42400	42400	0
59	20250107	180500	59099200	42400	42400	42400	42400	0
60	20250107	180400	59099200	42400	42400	42400	42400	0
61	20250107	180300	59099200	42400	42400	42400	42400	0
62	20250107	180200	59099200	42400	42400	42400	42400	38
63	20250107	180100	59099200	42400	42400	42400	42400	0
64	20250107	180000	59099200	42400	42400	42400	42400	0
65	20250107	175900	59099200	42400	42400	42400	42400	0
66	20250107	175800	59099200	42400	42400	42400	42400	0
67	20250107	175700	59099200	42400	42400	42400	42400	0
68	20250107	175600	59099200	42400	42400	42400	42400	0
69	20250107	175500	59099200	42400	42400	42400	42400	0
70	20250107	175400	59099200	42400	42400	42400	42400	0
71	20250107	175300	59099200	42400	42400	42400	42400	0
72	20250107	175200	59099200	42400	42400	42400	42400	0
73	20250107	175100	59099200	42400	42400	42400	42400	0
74	20250107	175000	59099200	42400	42400	42400	42400	0
75	20250107	174900	59099200	42400	42400	42400	42400	0
76	20250107	174800	59099200	42400	42400	42400	42400	0
77	20250107	174700	59099200	42400	42400	42400	42400	0
78	20250107	174600	59099200	42400	42400	42400	42400	0
79	20250107	174500	59099200	42400	42400	42400	42400	0
80	20250107	174400	59099200	42400	42400	42400	42400	0
81	20250107	174300	59099200	42400	42400	42400	42400	0
82	20250107	174200	59099200	42400	42400	42400	42400	0
83	20250107	174100	59099200	42400	42400	42400	42400	0
84	20250107	174000	59099200	42400	42400	42400	42400	0
85	20250107	173900	59099200	42400	42400	42400	42400	0
86	20250107	173800	59099200	42400	42400	42400	42400	0
87	20250107	173700	59099200	42400	42400	42400	42400	0
88	20250107	173600	59099200	42400	42400	42400	42400	0
89	20250107	173500	59099200	42400	42400	42400	42400	0
90	20250107	173400	59099200	42400	42400	42400	42400	0
91	20250107	173300	59099200	42400	42400	42400	42400	0
92	20250107	173200	59099200	42400	42400	42400	42400	38
93	20250107	173100	59099200	42400	42400	42400	42400	0
94	20250107	173000	59099200	42400	42400	42400	42400	0
95	20250107	172900	59099200	42400	42400	42400	42400	0
96	20250107	172800	59099200	42400	42400	42400	42400	0
97	20250107	172700	59099200	42400	42400	42400	42400	0
98	20250107	172600	59099200	42400	42400	42400	42400	0
99	20250107	172500	59099200	42400	42400	42400	42400	0
100	20250107	172400	59099200	42400	42400	42400	42400	0
101	20250107	172300	59099200	42400	42400	42400	42400	0
102	20250107	172200	59099200	42400	42400	42400	42400	0
103	20250107	172100	59099200	42400	42400	42400	42400	0
104	20250107	172000	59099200	42400	42400	42400	42400	0
105	20250107	171900	59099200	42400	42400	42400	42400	0
106	20250107	171800	59099200	42400	42400	42400	42400	0
107	20250107	171700	59099200	42400	42400	42400	42400	0
108	20250107	171600	59099200	42400	42400	42400	42400	0
109	20250107	171500	59099200	42400	42400	42400	42400	0
110	20250107	171400	59099200	42400	42400	42400	42400	0
111	20250107	171300	59099200	42400	42400	42400	42400	0
112	20250107	171200	59099200	42400	42400	42400	42400	0
113	20250107	171100	59099200	42400	42400	42400	42400	0
114	20250107	171000	59099200	42400	42400	42400	42400	0
115	20250107	170900	59099200	42400	42400	42400	42400	0
116	20250107	170800	59099200	42400	42400	42400	42400	0
117	20250107	170700	59099200	42400	42400	42400	42400	0
118	20250107	170600	59099200	42400	42400	42400	42400	0
119	20250107	170500	59099200	42400	42400	42400	42400	0
120	20250107	170400	59099200	42400	42400	42400	42400	0
121	20250107	170300	59099200	42400	42400	42400	42400	0
122	20250107	170200	59099200	42400	42400	42400	42400	38
123	20250107	170100	59099200	42400	42400	42400	42400	0
124	20250107	170000	59099200	42400	42400	42400	42400	0
125	20250107	165900	59099200	42400	42400	42400	42400	0
126	20250107	165800	59099200	42400	42400	42400	42400	0
127	20250107	165700	59099200	42400	42400	42400	42400	0
128	20250107	165600	59099200	42400	42400	42400	42400	0
129	20250107	165500	59099200	42400	42400	42400	42400	0
130	20250107	165400	59099200	42400	42400	42400	42400	0
131	20250107	165300	59099200	42400	42400	42400	42400	0
132	20250107	165200	59099200	42400	42400	42400	42400	0
133	20250107	165100	59099200	42400	42400	42400	42400	0
134	20250107	165000	59099200	42400	42400	42400	42400	0
135	20250107	164900	59099200	42400	42400	42400	42400	0
136	20250107	164800	59099200	42400	42400	42400	42400	0
137	20250107	164700	59099200	42400	42400	42400	42400	0
138	20250107	164600	59099200	42400	42400	42400	42400	0
139	20250107	164500	59099200	42400	42400	42400	42400	0
140	20250107	164400	59099200	42400	42400	42400	42400	0
141	20250107	164300	59099200	42400	42400	42400	42400	0
142	20250107	164200	59099200	42400	42400	42400	42400	0
143	20250107	164100	59099200	42400	42400	42400	42400	0
144	20250107	164000	59099200	42400	42400	42400	42400	0
145	20250107	163900	59099200	42400	42400	42400	42400	0
146	20250107	163800	59099200	42400	42400	42400	42400	0
147	20250107	163700	59099200	42400	42400	42400	42400	0
148	20250107	163600	59099200	42400	42400	42400	42400	0
149	20250107	163500	59099200	42400	42400	42400	42400	0
150	20250107	163400	59099200	42400	42400	42400	42400	0
151	20250107	163300	59099200	42400	42400	42400	42400	0
152	20250107	163200	59099200	42400	42400	42400	42400	38
153	20250107	163100	59099200	42400	42400	42400	42400	0
154	20250107	163000	59099200	42400	42400	42400	42400	0
155	20250107	162900	59099200	42400	42400	42400	42400	0
156	20250107	162800	59099200	42400	42400	42400	42400	0
157	20250107	162700	59099200	42400	42400	42400	42400	0
158	20250107	162600	59099200	42400	42400	42400	42400	0
159	20250107	162500	59099200	42400	42400	42400	42400	0
160	20250107	162400	59099200	42400	42400	42400	42400	0
161	20250107	162300	59099200	42400	42400	42400	42400	0
162	20250107	162200	59099200	42400	42400	42400	42400	0
163	20250107	162100	59099200	42400	42400	42400	42400	0
164	20250107	162000	59099200	42400	42400	42400	42400	0
165	20250107	161900	59099200	42400	42400	42400	42400	0
166	20250107	161800	59099200	42400	42400	42400	42400	0
167	20250107	161700	59099200	42400	42400	42400	42400	0
168	20250107	161600	59099200	42400	42400	42400	42400	0
169	20250107	161500	59099200	42400	42400	42400	42400	0
170	20250107	161400	59099200	42400	42400	42400	42400	0
171	20250107	161300	59099200	42400	42400	42400	42400	0
172	20250107	161200	59099200	42400	42400	42400	42400	0
173	20250107	161100	59099200	42400	42400	42400	42400	0
174	20250107	161000	59099200	42400	42400	42400	42400	0
175	20250107	160900	59099200	42400	42400	42400	42400	0
176	20250107	160800	59099200	42400	42400	42400	42400	0
177	20250107	160700	59099200	42400	42400	42400	42400	0
178	20250107	160600	59099200	42400	42400	42400	42400	0
179	20250107	160500	59099200	42400	42400	42400	42400	0
180	20250107	160400	59099200	42400	42400	42400	42400	0
181	20250107	160300	59099200	42400	42400	42400	42400	0
182	20250107	160200	59099200	42400	42400	42400	42400	38
183	20250107	160100	59099200	42400	42400	42400	42400	0
184	20250107	160000	59099200	42400	42400	42400	42400	0
185	20250107	155900	59099200	42400	42400	42400	42400	0
186	20250107	155800	59099200	42400	42400	42400	42400	0
187	20250107	155700	59099200	42400	42400	42400	42400	0
188	20250107	155600	59099200	42400	42400	42400	42400	0
189	20250107	155500	59099200	42400	42400	42400	42400	0
190	20250107	155400	59099200	42400	42400	42400	42400	0
191	20250107	155300	59099200	42400	42400	42400	42400	0
192	20250107	155200	59099200	42400	42400	42400	42400	0
193	20250107	155100	59099200	42400	42400	42400	42400	0
194	20250107	155000	59099200	42400	42400	42400	42400	0
195	20250107	154900	59099200	42400	42400	42400	42400	0
196	20250107	154800	59099200	42400	42400	42400	42400	0
197	20250107	154700	59099200	42400	42400	42400	42400	0
198	20250107	154600	59099200	42400	42400	42400	42400	0
199	20250107	154500	59099200	42400	42400	42400	42400	0
200	20250107	154400	59099200	42400	42400	42400	42400	0
201	20250107	154300	59099200	42400	42400	42400	42400	0
202	20250107	154200	59099200	42400	42400	42400	42400	0
203	20250107	154100	59099200	42400	42400	42400	42400	0
204	20250107	154000	59099200	42400	42400	42400	42400	0
205	20250107	153900	59099200	42400	42400	42400	42400	0
206	20250107	153800	59099200	42400	42400	42400	42400	0
207	20250107	153700	59099200	42400	42400	42400	42400	0
208	20250107	153600	59099200	42400	42400	42400	42400	0
209	20250107	153500	59099200	42400	42400	42400	42400	0
210	20250107	153400	59099200	42400	42400	42400	42400	0
211	20250107	153300	59099200	42400	42400	42400	42400	0
212	20250107	153200	59099200	42400	42400	42400	42400	38
213	20250107	153100	59099200	42400	42400	42400	42400	0
214	20250107	153000	59099200	42400	42400	42400	42400	38
215	20250107	152900	57488000	41950	41950	41950	41950	0
216	20250107	152800	57488000	41950	41950	41950	41950	0
217	20250107	152700	57488000	41950	41950	41950	41950	0
218	20250107	152600	57488000	41950	41950	41950	41950	0
219	20250107	152500	57488000	41950	41950	41950	41950	0
220	20250107	152400	57488000	41950	41950	41950	41950	0
221	20250107	152300	57488000	41950	41950	41950	41950	0
222	20250107	152200	57488000	41950	41950	41950	41950	0
223	20250107	152100	57488000	41950	41950	41950	41950	0
224	20250107	152000	57488000	41950	41950	41950	41950	0
225	20250107	151900	57488000	41950	41950	41950	41950	0
226	20250107	151800	57488000	41950	41950	41950	41950	1
227	20250107	151700	57446050	41850	41850	41850	41850	0
228	20250107	151600	57446050	41850	41850	41850	41850	0
229	20250107	151500	57446050	41850	41850	41850	41850	0
230	20250107	151400	57446050	41850	41850	41850	41850	0
231	20250107	151300	57446050	41850	41750	42300	41750	17
232	20250107	151200	56733700	41700	41700	41700	41700	0
233	20250107	151100	56733700	41700	41700	41700	41700	0
234	20250107	151000	56733700	41700	41700	41700	41700	2
235	20250107	150900	56650300	41550	41550	41550	41550	0
236	20250107	150800	56650300	41550	41550	41550	41550	0
237	20250107	150700	56650300	41550	41550	41550	41550	0
238	20250107	150600	56650300	41550	41550	41550	41550	0
239	20250107	150500	56650300	41550	41550	41550	41550	0
240	20250107	150400	56650300	41550	41550	41550	41550	0
241	20250107	150300	56650300	41550	41550	41550	41550	0
242	20250107	150200	56650300	41550	41550	41550	41550	0
243	20250107	150100	56650300	41550	41550	41550	41550	0
244	20250107	150000	56650300	41550	41550	41550	41550	5
245	20250107	145900	56442550	41550	41550	41550	41550	0
246	20250107	145800	56442550	41550	41550	41550	41550	1
247	20250107	145700	56401000	41650	41650	41650	41650	0
248	20250107	145600	56401000	41650	41600	41650	41600	4
249	20250107	145500	56234500	41550	41550	41550	41550	0
250	20250107	145400	56234500	41550	41550	41550	41550	1
251	20250107	145300	56192950	41550	41550	41550	41550	1
252	20250107	145200	56151400	41550	41550	41550	41550	0
253	20250107	145100	56151400	41550	41600	41600	41550	2
254	20250107	145000	56068250	41600	41600	41600	41600	0
255	20250107	144900	56068250	41600	41600	41600	41600	2
256	20250107	144800	55985050	41600	41600	41600	41600	0
257	20250107	144700	55985050	41600	41600	41600	41600	0
258	20250107	144600	55985050	41600	41600	41600	41600	1
259	20250107	144500	55943450	41600	41600	41600	41600	0
260	20250107	144400	55943450	41600	41600	41600	41600	3
261	20250107	144300	55818650	41600	41600	41600	41600	0
262	20250107	144200	55818650	41600	41600	41600	41600	0
263	20250107	144100	55818650	41600	41600	41600	41600	0
264	20250107	144000	55818650	41600	41600	41600	41600	1
265	20250107	143900	55777050	41600	41600	41600	41600	1
266	20250107	143800	55735450	41600	41600	41600	41600	1
267	20250107	143700	55693850	41650	41650	41650	41650	0
268	20250107	143600	55693850	41650	41650	41650	41650	0
269	20250107	143500	55693850	41650	41650	41650	41650	0
270	20250107	143400	55693850	41650	41650	41650	41650	1
271	20250107	143300	55652200	41650	41650	41650	41650	1
272	20250107	143200	55610550	41650	41650	41650	41650	0
273	20250107	143100	55610550	41650	41650	41650	41650	1
274	20250107	143000	55568900	41650	41650	41650	41650	0
275	20250107	142900	55568900	41650	41650	41650	41650	2
276	20250107	142800	55485600	41650	41650	41650	41650	0
277	20250107	142700	55485600	41650	41650	41650	41650	1
278	20250107	142600	55443950	41650	41650	41650	41650	0
279	20250107	142500	55443950	41650	41650	41650	41650	0
280	20250107	142400	55443950	41650	41750	41750	41650	2
281	20250107	142300	55360550	41700	41700	41700	41700	0
282	20250107	142200	55360550	41700	41700	41700	41700	0
283	20250107	142100	55360550	41700	41700	41700	41700	1
284	20250107	142000	55318850	41700	41700	41700	41700	0
285	20250107	141900	55318850	41700	41700	41700	41700	3
286	20250107	141800	55193750	41700	41700	41700	41700	1
287	20250107	141700	55152050	41700	41700	41700	41700	0
288	20250107	141600	55152050	41700	41700	41700	41700	1
289	20250107	141500	55110350	41700	41700	41700	41700	0
290	20250107	141400	55110350	41700	41700	41700	41700	4
291	20250107	141300	54943550	41700	41700	41700	41700	0
292	20250107	141200	54943550	41700	41700	41700	41700	0
293	20250107	141100	54943550	41700	41700	41700	41700	1
294	20250107	141000	54901850	41700	41700	41700	41700	0
295	20250107	140900	54901850	41700	41700	41700	41700	1
296	20250107	140800	54860150	41700	41700	41700	41700	0
297	20250107	140700	54860150	41700	41700	41700	41700	2
298	20250107	140600	54776750	41650	41600	41650	41600	4
299	20250107	140500	54610300	41650	41650	41650	41650	0
300	20250107	140400	54610300	41650	41650	41650	41650	0
301	20250107	140300	54610300	41650	41650	41650	41650	0
302	20250107	140200	54610300	41650	41650	41650	41650	3
303	20250107	140100	54485350	41550	41550	41550	41550	1
304	20250107	140000	54443800	41750	41750	41750	41750	0
305	20250107	135900	54443800	41750	41750	41750	41750	0
306	20250107	135800	54443800	41750	41750	41750	41750	0
307	20250107	135700	54443800	41750	41750	41750	41750	1
308	20250107	135600	54402050	41550	41550	41550	41550	0
309	20250107	135500	54402050	41550	41550	41550	41550	0
310	20250107	135400	54402050	41550	41550	41550	41550	1
311	20250107	135300	54360500	41500	41500	41500	41500	6
312	20250107	135200	54111500	41600	41600	41600	41600	1
313	20250107	135100	54069900	41700	41700	41700	41700	1
314	20250107	135000	54028200	41700	41700	41700	41700	3
315	20250107	134900	53903100	41700	41700	41700	41700	0
316	20250107	134800	53903100	41700	41700	41700	41700	1
317	20250107	134700	53861400	41850	41850	41850	41850	0
318	20250107	134600	53861400	41850	41850	41850	41850	0
319	20250107	134500	53861400	41850	41850	41850	41850	0
320	20250107	134400	53861400	41850	41850	41850	41850	0
321	20250107	134300	53861400	41850	41850	41850	41850	0
322	20250107	134200	53861400	41850	41850	41850	41850	1
323	20250107	134100	53819550	41950	41950	41950	41950	0
324	20250107	134000	53819550	41950	42100	42100	41950	2
325	20250107	133900	53735500	41900	41850	41900	41850	52
326	20250107	133800	51559150	41700	41750	41750	41700	6
327	20250107	133700	51308800	41750	41750	41750	41750	0
328	20250107	133600	51308800	41750	41750	41750	41750	0
329	20250107	133500	51308800	41750	41750	41750	41750	2
330	20250107	133400	51225300	41850	41850	41850	41850	0
331	20250107	133300	51225300	41850	41850	41850	41850	1
332	20250107	133200	51183450	41900	41900	41900	41900	0
333	20250107	133100	51183450	41900	42300	42350	41850	92
334	20250107	133000	47306200	41850	41600	41850	41600	70
335	20250107	132900	44382300	41550	41550	41550	41550	0
336	20250107	132800	44382300	41550	41550	41550	41550	2
337	20250107	132700	44299200	41550	41550	41550	41550	3
338	20250107	132600	44174550	41500	41500	41500	41500	0
339	20250107	132500	44174550	41500	41700	41700	41500	2
340	20250107	132400	44091350	41700	41700	41700	41700	0
341	20250107	132300	44091350	41700	41700	41700	41700	2
342	20250107	132200	44007950	41700	41700	41700	41700	2
343	20250107	132100	43924550	41750	41750	41750	41750	5
344	20250107	132000	43715800	41850	41850	41850	41850	0
345	20250107	131900	43715800	41850	41850	41850	41850	0
346	20250107	131800	43715800	41850	41850	41850	41850	1
347	20250107	131700	43673950	41950	41950	41950	41950	0
348	20250107	131600	43673950	41950	41950	41950	41950	0
349	20250107	131500	43673950	41950	41950	41950	41950	1
350	20250107	131400	43632000	42150	42150	42150	42150	0
351	20250107	131300	43632000	42150	42150	42150	42150	0
352	20250107	131200	43632000	42150	42350	42350	42150	46
353	20250107	131100	41692550	42350	41700	42350	41700	56
354	20250107	131000	39353100	41750	41750	41750	41750	1
355	20250107	130900	39311350	41700	41700	41700	41700	0
356	20250107	130800	39311350	41700	41750	41750	41700	4
357	20250107	130700	39144400	41900	41900	41900	41900	0
358	20250107	130600	39144400	41900	41900	41900	41900	0
359	20250107	130500	39144400	41900	41900	41900	41900	0
360	20250107	130400	39144400	41900	41850	41900	41850	5
361	20250107	130300	38935100	42000	41750	42000	41700	5
362	20250107	130200	38726100	41650	41650	41650	41650	0
363	20250107	130100	38726100	41650	41650	41650	41650	0
364	20250107	130000	38726100	41650	41650	41650	41650	1
365	20250107	125900	38684450	41750	41700	42400	41700	188
366	20250107	125800	30800600	41750	41800	41800	41750	9
367	20250107	125700	30424750	42100	42200	42250	42100	91
368	20250107	125600	26588950	42000	41650	42000	41650	93
369	20250107	125500	22704100	41650	41650	41650	41650	0
370	20250107	125400	22704100	41650	41650	41650	41650	1
371	20250107	125300	22662450	41600	41700	41700	41600	7
372	20250107	125200	22370700	41850	41750	41850	41750	3
373	20250107	125100	22245300	41850	41850	41850	41850	0
374	20250107	125000	22245300	41850	41750	41850	41550	4
375	20250107	124900	22078550	41750	42100	42100	41750	104
376	20250107	124800	17710000	42100	42100	42100	42100	1
377	20250107	124700	17667900	42250	42250	42250	42250	0
378	20250107	124600	17667900	42250	42250	42250	42250	0
379	20250107	124500	17667900	42250	42250	42250	42250	4
380	20250107	124400	17498900	42100	42100	42100	42100	1
381	20250107	124300	17456800	42350	42350	42350	42350	0
382	20250107	124200	17456800	42350	42350	42350	42350	0
383	20250107	124100	17456800	42350	42300	42350	42300	2
384	20250107	124000	17372150	42150	42150	42150	42150	0
385	20250107	123900	17372150	42150	42150	42150	42150	0
386	20250107	123800	17372150	42150	42200	42400	42150	15
387	20250107	123700	16738400	42250	42200	42250	42200	16
388	20250107	123600	16062500	42250	41850	42250	41850	58
389	20250107	123500	13625550	42000	41850	42000	41850	4
390	20250107	123400	13457750	41900	41900	41900	41900	0
391	20250107	123300	13457750	41900	41650	41900	41650	49
392	20250107	123200	11409600	41600	41600	41600	41600	3
393	20250107	123100	11284800	41600	41600	41600	41600	0
394	20250107	123000	11284800	41600	41600	41600	41600	0
395	20250107	122900	11284800	41600	41600	41600	41600	1
396	20250107	122800	11243200	41600	41600	41600	41600	0
397	20250107	122700	11243200	41600	41600	41600	41600	2
398	20250107	122600	11160000	41600	41600	41600	41600	0
399	20250107	122500	11160000	41600	41600	41600	41600	1
400	20250107	122400	11118400	41800	41650	41800	41650	2
401	20250107	122300	11034950	41600	41600	41600	41600	1
402	20250107	122200	10993350	41600	41600	41600	41600	1
403	20250107	122100	10951750	41600	41600	41600	41600	0
404	20250107	122000	10951750	41600	41600	41600	41600	2
405	20250107	121900	10868550	41550	41550	41550	41550	1
406	20250107	121800	10827000	41550	41550	41550	41550	0
407	20250107	121700	10827000	41550	41550	41550	41550	1
408	20250107	121600	10785450	41550	41550	41550	41550	1
409	20250107	121500	10743900	41550	41550	41550	41550	0
410	20250107	121400	10743900	41550	41550	41550	41550	0
411	20250107	121300	10743900	41550	41550	41550	41550	0
412	20250107	121200	10743900	41550	41550	41550	41550	4
413	20250107	121100	10577700	41600	41600	41600	41600	0
414	20250107	121000	10577700	41600	41600	41600	41600	0
415	20250107	120900	10577700	41600	41550	41600	41550	2
416	20250107	120800	10494550	41600	41600	41600	41600	0
417	20250107	120700	10494550	41600	41600	41600	41600	1
418	20250107	120600	10452950	41600	41600	41600	41600	0
419	20250107	120500	10452950	41600	41600	41600	41600	1
420	20250107	120400	10411350	41600	41600	41600	41600	1
421	20250107	120300	10369750	41600	41600	41600	41600	0
422	20250107	120200	10369750	41600	41600	41600	41600	1
423	20250107	120100	10328150	41600	41600	41600	41600	0
424	20250107	120000	10328150	41600	41600	41600	41600	0
425	20250107	115900	10328150	41600	41600	41600	41600	1
426	20250107	115800	10286550	41600	41600	41600	41600	0
427	20250107	115700	10286550	41600	41600	41600	41600	2
428	20250107	115600	10203350	41600	41600	41600	41600	0
429	20250107	115500	10203350	41600	41600	41600	41600	0
430	20250107	115400	10203350	41600	41600	41600	41600	0
431	20250107	115300	10203350	41600	41600	41600	41600	0
432	20250107	115200	10203350	41600	41600	41600	41600	1
433	20250107	115100	10161750	41600	41600	41600	41600	3
434	20250107	115000	10036950	41600	41600	41600	41600	1
435	20250107	114900	9995350	41600	41600	41600	41600	0
436	20250107	114800	9995350	41600	41600	41600	41600	0
437	20250107	114700	9995350	41600	41600	41600	41600	0
438	20250107	114600	9995350	41600	41600	41600	41600	1
439	20250107	114500	9953750	41600	41600	41600	41600	1
440	20250107	114400	9912150	41600	41600	41600	41600	1
441	20250107	114300	9870550	41650	41650	41650	41650	0
442	20250107	114200	9870550	41650	41650	41650	41650	1
443	20250107	114100	9828900	41600	41600	41600	41600	2
444	20250107	114000	9745700	41600	41600	41600	41600	0
445	20250107	113900	9745700	41600	41600	41600	41600	1
446	20250107	113800	9704100	41600	41600	41600	41600	0
447	20250107	113700	9704100	41600	41600	41600	41600	1
448	20250107	113600	9662500	41600	41600	41600	41600	1
449	20250107	113500	9620900	41600	41600	41600	41600	0
450	20250107	113400	9620900	41600	41600	41600	41600	0
451	20250107	113300	9620900	41600	41600	41600	41600	0
452	20250107	113200	9620900	41600	41600	41600	41600	1
453	20250107	113100	9579300	41600	41600	41600	41600	1
454	20250107	113000	9537700	41600	41600	41600	41600	1
455	20250107	112900	9496100	41750	41750	41750	41750	0
456	20250107	112800	9496100	41750	41750	41750	41750	0
457	20250107	112700	9496100	41750	41750	41750	41750	0
458	20250107	112600	9496100	41750	41750	41750	41750	1
459	20250107	112500	9454350	41750	41750	41750	41750	0
460	20250107	112400	9454350	41750	41750	41750	41750	1
461	20250107	112300	9412600	41750	41750	41750	41750	0
462	20250107	112200	9412600	41750	41750	41750	41750	0
463	20250107	112100	9412600	41750	41750	41750	41750	2
464	20250107	112000	9329100	41750	41750	41750	41750	0
465	20250107	111900	9329100	41750	41750	41750	41750	1
466	20250107	111800	9287350	41750	41750	41750	41750	1
467	20250107	111700	9245600	41750	41750	41750	41750	0
468	20250107	111600	9245600	41750	41800	41800	41750	8
469	20250107	111500	8911550	41750	41750	41750	41750	0
470	20250107	111400	8911550	41750	41750	41750	41750	0
471	20250107	111300	8911550	41750	41750	41750	41750	0
472	20250107	111200	8911550	41750	41750	41750	41750	1
473	20250107	111100	8869800	41750	41750	41750	41750	0
474	20250107	111000	8869800	41750	41750	41750	41750	1
475	20250107	110900	8828050	41750	41750	41750	41750	0
476	20250107	110800	8828050	41750	41750	41750	41750	0
477	20250107	110700	8828050	41750	41750	41750	41750	0
478	20250107	110600	8828050	41750	41750	41750	41750	5
479	20250107	110500	8619300	41750	41750	41750	41750	0
480	20250107	110400	8619300	41750	41750	41750	41750	0
481	20250107	110300	8619300	41750	41750	41750	41750	0
482	20250107	110200	8619300	41750	41750	41750	41750	0
483	20250107	110100	8619300	41750	41750	41750	41750	2
484	20250107	110000	8535800	41750	41750	41750	41750	0
485	20250107	105900	8535800	41750	41750	41750	41750	1
486	20250107	105800	8494050	41750	41750	41750	41750	1
487	20250107	105700	8452300	41850	41850	41850	41850	0
488	20250107	105600	8452300	41850	41850	41850	41850	1
489	20250107	105500	8410450	41750	41750	41750	41750	0
490	20250107	105400	8410450	41750	41750	41750	41750	0
491	20250107	105300	8410450	41750	41750	41750	41750	0
492	20250107	105200	8410450	41750	41750	41750	41750	0
493	20250107	105100	8410450	41750	41750	41750	41750	1
494	20250107	105000	8368700	42000	42000	42000	42000	0
495	20250107	104900	8368700	42000	42000	42000	42000	1
496	20250107	104800	8326700	42000	41750	42000	41750	23
497	20250107	104700	7365750	41700	41750	41750	41700	29
498	20250107	104600	6155050	41750	41600	41750	41600	32
499	20250107	104500	4819450	41600	41600	41600	41600	3
500	20250107	104400	4694650	41600	41600	41600	41600	0
501	20250107	104300	4694650	41600	41600	41600	41600	0
502	20250107	104200	4694650	41600	41600	41600	41600	0
503	20250107	104100	4694650	41600	41600	41600	41600	0
504	20250107	104000	4694650	41600	41600	41600	41600	1
505	20250107	103900	4653050	41600	41550	41600	41550	2
506	20250107	103800	4569900	41600	41600	41600	41600	31
507	20250107	103700	3280300	41600	41600	41600	41600	0
508	20250107	103600	3280300	41600	41600	41600	41600	0
509	20250107	103500	3280300	41600	41600	41600	41600	2
510	20250107	103400	3197100	41650	41650	41650	41650	0
511	20250107	103300	3197100	41650	41650	41650	41650	0
512	20250107	103200	3197100	41650	41650	41650	41650	0
513	20250107	103100	3197100	41650	41650	41650	41650	1
514	20250107	103000	3155450	41700	41650	41750	41650	4
515	20250107	102900	2988650	41650	41650	41650	41650	0
516	20250107	102800	2988650	41650	41650	41650	41650	0
517	20250107	102700	2988650	41650	41650	41650	41650	0
518	20250107	102600	2988650	41650	41650	41650	41650	1
519	20250107	102500	2947000	41650	41650	41650	41650	1
520	20250107	102400	2905350	41650	41650	41650	41650	0
521	20250107	102300	2905350	41650	41650	41650	41650	0
522	20250107	102200	2905350	41650	41650	41650	41650	1
523	20250107	102100	2863700	41600	41600	41600	41600	0
524	20250107	102000	2863700	41600	41600	41600	41600	3
525	20250107	101900	2738900	41600	41600	41600	41600	2
526	20250107	101800	2655700	41600	41600	41600	41600	0
527	20250107	101700	2655700	41600	41600	41600	41600	0
528	20250107	101600	2655700	41600	41600	41600	41600	0
529	20250107	101500	2655700	41600	41600	41600	41600	2
530	20250107	101400	2572500	41600	41600	41600	41600	0
531	20250107	101300	2572500	41600	41600	41600	41600	1
532	20250107	101200	2530900	41600	41600	41600	41600	1
533	20250107	101100	2489300	41600	41600	41600	41600	0
534	20250107	101000	2489300	41600	41600	41600	41600	1
535	20250107	100900	2447700	41550	41550	41550	41550	0
536	20250107	100800	2447700	41550	41550	41550	41550	0
537	20250107	100700	2447700	41550	41550	41550	41550	1
538	20250107	100600	2406150	41550	41550	41550	41550	0
539	20250107	100500	2406150	41550	41550	41550	41550	0
540	20250107	100400	2406150	41550	41550	41550	41550	0
541	20250107	100300	2406150	41550	41550	41550	41550	0
542	20250107	100200	2406150	41550	41550	41550	41550	0
543	20250107	100100	2406150	41550	41550	41550	41550	0
544	20250107	100000	2406150	41550	41550	41550	41550	5
545	20250107	095900	2198400	41700	41700	41700	41700	0
546	20250107	095800	2198400	41700	41700	41700	41700	0
547	20250107	095700	2198400	41700	41700	41700	41700	0
548	20250107	095600	2198400	41700	41700	41700	41700	0
549	20250107	095500	2198400	41700	41700	41700	41700	1
550	20250107	095400	2156700	41600	41600	41600	41600	0
551	20250107	095300	2156700	41600	41600	41600	41600	0
552	20250107	095200	2156700	41600	41600	41600	41600	26
553	20250107	095100	1075100	41600	41600	41600	41600	0
554	20250107	095000	1075100	41600	41600	41600	41600	0
555	20250107	094900	1075100	41600	41600	41600	41600	0
556	20250107	094800	1075100	41600	41600	41600	41600	1
557	20250107	094700	1033500	41550	41550	41550	41550	1
558	20250107	094600	991950	41650	41700	41700	41650	2
559	20250107	094500	908600	41700	41700	41700	41700	0
560	20250107	094400	908600	41700	41700	41700	41700	0
561	20250107	094300	908600	41700	41700	41700	41700	0
562	20250107	094200	908600	41700	41700	41700	41700	0
563	20250107	094100	908600	41700	41700	41700	41700	0
564	20250107	094000	908600	41700	41700	41700	41700	0
565	20250107	093900	908600	41700	41700	41700	41700	1
566	20250107	093800	866900	41400	41400	41400	41400	0
567	20250107	093700	866900	41400	41400	41400	41400	0
568	20250107	093600	866900	41400	41400	41400	41400	0
569	20250107	093500	866900	41400	41400	41700	41400	3
570	20250107	093400	742400	41750	41750	41750	41750	1
571	20250107	093300	700650	41750	41750	41750	41750	0
572	20250107	093200	700650	41750	41750	41750	41750	1
573	20250107	093100	658900	41750	41750	41750	41750	0
574	20250107	093000	658900	41750	41750	41750	41750	0
575	20250107	092900	658900	41750	41750	41750	41750	0
576	20250107	092800	658900	41750	41750	41750	41750	1
577	20250107	092700	617150	41750	41750	41750	41750	0
578	20250107	092600	617150	41750	41750	41750	41750	0
579	20250107	092500	617150	41750	41750	41750	41750	0
580	20250107	092400	617150	41750	41750	41750	41750	0
581	20250107	092300	617150	41750	41750	41750	41750	0
582	20250107	092200	617150	41750	41750	41750	41750	0
583	20250107	092100	617150	41750	41750	41750	41750	0
584	20250107	092000	617150	41750	41750	41750	41750	0
585	20250107	091900	617150	41750	41750	41750	41750	0
586	20250107	091800	617150	41750	41750	41750	41750	0
587	20250107	091700	617150	41750	41750	41750	41750	0
588	20250107	091600	617150	41750	41750	41750	41750	0
589	20250107	091500	617150	41750	41750	41750	41750	0
590	20250107	091400	617150	41750	41750	41750	41750	0
591	20250107	091300	617150	41750	41750	41750	41750	0
592	20250107	091200	617150	41750	41750	41750	41750	0
593	20250107	091100	617150	41750	41750	41750	41750	0
594	20250107	091000	617150	41750	41750	41750	41750	0
595	20250107	090900	617150	41750	41750	41750	41750	0
596	20250107	090800	617150	41750	41750	41750	41750	0
597	20250107	090700	617150	41750	41750	41750	41750	0
598	20250107	090600	617150	41750	41750	41750	41750	0
599	20250107	090500	617150	41750	41750	41750	41750	0
600	20250107	090400	617150	41750	41750	41750	41750	0
601	20250107	090300	617150	41750	41750	41750	41750	0
602	20250107	090200	617150	41750	41750	41750	41750	0
603	20250107	090100	617150	41750	41250	41750	40950	14
604	20250107	090000	40950	40950	40950	40950	40950	1