KissMeData/053610/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193600	1019455050	25750	25750	25750	25750	223
3	20250116	193500	1019455050	25750	25750	25750	25750	0
4	20250116	193400	1019455050	25750	25750	25750	25750	0
5	20250116	193300	1019455050	25750	25750	25750	25750	0
6	20250116	193200	1019455050	25750	25750	25750	25750	0
7	20250116	193100	1019455050	25750	25750	25750	25750	0
8	20250116	193000	1019455050	25750	25750	25750	25750	0
9	20250116	192900	1019455050	25750	25750	25750	25750	0
10	20250116	192800	1019455050	25750	25750	25750	25750	0
11	20250116	192700	1019455050	25750	25750	25750	25750	0
12	20250116	192600	1019455050	25750	25750	25750	25750	0
13	20250116	192500	1019455050	25750	25750	25750	25750	0
14	20250116	192400	1019455050	25750	25750	25750	25750	0
15	20250116	192300	1019455050	25750	25750	25750	25750	0
16	20250116	192200	1019455050	25750	25750	25750	25750	0
17	20250116	192100	1019455050	25750	25750	25750	25750	0
18	20250116	192000	1019455050	25750	25750	25750	25750	0
19	20250116	191900	1019455050	25750	25750	25750	25750	0
20	20250116	191800	1019455050	25750	25750	25750	25750	0
21	20250116	191700	1019455050	25750	25750	25750	25750	0
22	20250116	191600	1019455050	25750	25750	25750	25750	0
23	20250116	191500	1019455050	25750	25750	25750	25750	0
24	20250116	191400	1019455050	25750	25750	25750	25750	0
25	20250116	191300	1019455050	25750	25750	25750	25750	0
26	20250116	191200	1019455050	25750	25750	25750	25750	0
27	20250116	191100	1019455050	25750	25750	25750	25750	0
28	20250116	191000	1019455050	25750	25750	25750	25750	0
29	20250116	190900	1019455050	25750	25750	25750	25750	0
30	20250116	190800	1019455050	25750	25750	25750	25750	0
31	20250116	190700	1019455050	25750	25750	25750	25750	0
32	20250116	190600	1019455050	25750	25750	25750	25750	223
33	20250116	190500	1019455050	25750	25750	25750	25750	0
34	20250116	190400	1019455050	25750	25750	25750	25750	0
35	20250116	190300	1019455050	25750	25750	25750	25750	0
36	20250116	190200	1019455050	25750	25750	25750	25750	0
37	20250116	190100	1019455050	25750	25750	25750	25750	0
38	20250116	190000	1019455050	25750	25750	25750	25750	0
39	20250116	185900	1019455050	25750	25750	25750	25750	0
40	20250116	185800	1019455050	25750	25750	25750	25750	0
41	20250116	185700	1019455050	25750	25750	25750	25750	0
42	20250116	185600	1019455050	25750	25750	25750	25750	0
43	20250116	185500	1019455050	25750	25750	25750	25750	0
44	20250116	185400	1019455050	25750	25750	25750	25750	0
45	20250116	185300	1019455050	25750	25750	25750	25750	0
46	20250116	185200	1019455050	25750	25750	25750	25750	0
47	20250116	185100	1019455050	25750	25750	25750	25750	0
48	20250116	185000	1019455050	25750	25750	25750	25750	0
49	20250116	184900	1019455050	25750	25750	25750	25750	0
50	20250116	184800	1019455050	25750	25750	25750	25750	0
51	20250116	184700	1019455050	25750	25750	25750	25750	0
52	20250116	184600	1019455050	25750	25750	25750	25750	0
53	20250116	184500	1019455050	25750	25750	25750	25750	0
54	20250116	184400	1019455050	25750	25750	25750	25750	0
55	20250116	184300	1019455050	25750	25750	25750	25750	0
56	20250116	184200	1019455050	25750	25750	25750	25750	0
57	20250116	184100	1019455050	25750	25750	25750	25750	0
58	20250116	184000	1019455050	25750	25750	25750	25750	0
59	20250116	183900	1019455050	25750	25750	25750	25750	0
60	20250116	183800	1019455050	25750	25750	25750	25750	0
61	20250116	183700	1019455050	25750	25750	25750	25750	0
62	20250116	183600	1019455050	25750	25750	25750	25750	223
63	20250116	183500	1019455050	25750	25750	25750	25750	0
64	20250116	183400	1019455050	25750	25750	25750	25750	0
65	20250116	183300	1019455050	25750	25750	25750	25750	0
66	20250116	183200	1019455050	25750	25750	25750	25750	0
67	20250116	183100	1019455050	25750	25750	25750	25750	0
68	20250116	183000	1019455050	25750	25750	25750	25750	0
69	20250116	182900	1019455050	25750	25750	25750	25750	0
70	20250116	182800	1019455050	25750	25750	25750	25750	0
71	20250116	182700	1019455050	25750	25750	25750	25750	0
72	20250116	182600	1019455050	25750	25750	25750	25750	0
73	20250116	182500	1019455050	25750	25750	25750	25750	0
74	20250116	182400	1019455050	25750	25750	25750	25750	0
75	20250116	182300	1019455050	25750	25750	25750	25750	0
76	20250116	182200	1019455050	25750	25750	25750	25750	0
77	20250116	182100	1019455050	25750	25750	25750	25750	0
78	20250116	182000	1019455050	25750	25750	25750	25750	0
79	20250116	181900	1019455050	25750	25750	25750	25750	0
80	20250116	181800	1019455050	25750	25750	25750	25750	0
81	20250116	181700	1019455050	25750	25750	25750	25750	0
82	20250116	181600	1019455050	25750	25750	25750	25750	0
83	20250116	181500	1019455050	25750	25750	25750	25750	0
84	20250116	181400	1019455050	25750	25750	25750	25750	0
85	20250116	181300	1019455050	25750	25750	25750	25750	0
86	20250116	181200	1019455050	25750	25750	25750	25750	0
87	20250116	181100	1019455050	25750	25750	25750	25750	0
88	20250116	181000	1019455050	25750	25750	25750	25750	0
89	20250116	180900	1019455050	25750	25750	25750	25750	0
90	20250116	180800	1019455050	25750	25750	25750	25750	0
91	20250116	180700	1019455050	25750	25750	25750	25750	0
92	20250116	180600	1019455050	25750	25750	25750	25750	223
93	20250116	180500	1019455050	25750	25750	25750	25750	0
94	20250116	180400	1019455050	25750	25750	25750	25750	0
95	20250116	180300	1019455050	25750	25750	25750	25750	0
96	20250116	180200	1019455050	25750	25750	25750	25750	0
97	20250116	180100	1019455050	25750	25750	25750	25750	0
98	20250116	180000	1019455050	25750	25750	25750	25750	0
99	20250116	175900	1019455050	25750	25750	25750	25750	0
100	20250116	175800	1019455050	25750	25750	25750	25750	0
101	20250116	175700	1019455050	25750	25750	25750	25750	0
102	20250116	175600	1019455050	25750	25750	25750	25750	0
103	20250116	175500	1019455050	25750	25750	25750	25750	0
104	20250116	175400	1019455050	25750	25750	25750	25750	0
105	20250116	175300	1019455050	25750	25750	25750	25750	0
106	20250116	175200	1019455050	25750	25750	25750	25750	0
107	20250116	175100	1019455050	25750	25750	25750	25750	0
108	20250116	175000	1019455050	25750	25750	25750	25750	0
109	20250116	174900	1019455050	25750	25750	25750	25750	0
110	20250116	174800	1019455050	25750	25750	25750	25750	0
111	20250116	174700	1019455050	25750	25750	25750	25750	0
112	20250116	174600	1019455050	25750	25750	25750	25750	0
113	20250116	174500	1019455050	25750	25750	25750	25750	0
114	20250116	174400	1019455050	25750	25750	25750	25750	0
115	20250116	174300	1019455050	25750	25750	25750	25750	0
116	20250116	174200	1019455050	25750	25750	25750	25750	0
117	20250116	174100	1019455050	25750	25750	25750	25750	0
118	20250116	174000	1019455050	25750	25750	25750	25750	0
119	20250116	173900	1019455050	25750	25750	25750	25750	0
120	20250116	173800	1019455050	25750	25750	25750	25750	0
121	20250116	173700	1019455050	25750	25750	25750	25750	0
122	20250116	173600	1019455050	25750	25750	25750	25750	223
123	20250116	173500	1019455050	25750	25750	25750	25750	0
124	20250116	173400	1019455050	25750	25750	25750	25750	0
125	20250116	173300	1019455050	25750	25750	25750	25750	0
126	20250116	173200	1019455050	25750	25750	25750	25750	0
127	20250116	173100	1019455050	25750	25750	25750	25750	0
128	20250116	173000	1019455050	25750	25750	25750	25750	0
129	20250116	172900	1019455050	25750	25750	25750	25750	0
130	20250116	172800	1019455050	25750	25750	25750	25750	0
131	20250116	172700	1019455050	25750	25750	25750	25750	0
132	20250116	172600	1019455050	25750	25750	25750	25750	0
133	20250116	172500	1019455050	25750	25750	25750	25750	0
134	20250116	172400	1019455050	25750	25750	25750	25750	0
135	20250116	172300	1019455050	25750	25750	25750	25750	0
136	20250116	172200	1019455050	25750	25750	25750	25750	0
137	20250116	172100	1019455050	25750	25750	25750	25750	0
138	20250116	172000	1019455050	25750	25750	25750	25750	0
139	20250116	171900	1019455050	25750	25750	25750	25750	0
140	20250116	171800	1019455050	25750	25750	25750	25750	0
141	20250116	171700	1019455050	25750	25750	25750	25750	0
142	20250116	171600	1019455050	25750	25750	25750	25750	0
143	20250116	171500	1019455050	25750	25750	25750	25750	0
144	20250116	171400	1019455050	25750	25750	25750	25750	0
145	20250116	171300	1019455050	25750	25750	25750	25750	0
146	20250116	171200	1019455050	25750	25750	25750	25750	0
147	20250116	171100	1019455050	25750	25750	25750	25750	0
148	20250116	171000	1019455050	25750	25750	25750	25750	0
149	20250116	170900	1019455050	25750	25750	25750	25750	0
150	20250116	170800	1019455050	25750	25750	25750	25750	0
151	20250116	170700	1019455050	25750	25750	25750	25750	0
152	20250116	170600	1019455050	25750	25750	25750	25750	223
153	20250116	170500	1019455050	25750	25750	25750	25750	0
154	20250116	170400	1019455050	25750	25750	25750	25750	0
155	20250116	170300	1019455050	25750	25750	25750	25750	0
156	20250116	170200	1019455050	25750	25750	25750	25750	0
157	20250116	170100	1019455050	25750	25750	25750	25750	0
158	20250116	170000	1019455050	25750	25750	25750	25750	0
159	20250116	165900	1019455050	25750	25750	25750	25750	0
160	20250116	165800	1019455050	25750	25750	25750	25750	0
161	20250116	165700	1019455050	25750	25750	25750	25750	0
162	20250116	165600	1019455050	25750	25750	25750	25750	0
163	20250116	165500	1019455050	25750	25750	25750	25750	0
164	20250116	165400	1019455050	25750	25750	25750	25750	0
165	20250116	165300	1019455050	25750	25750	25750	25750	0
166	20250116	165200	1019455050	25750	25750	25750	25750	0
167	20250116	165100	1019455050	25750	25750	25750	25750	0
168	20250116	165000	1019455050	25750	25750	25750	25750	0
169	20250116	164900	1019455050	25750	25750	25750	25750	0
170	20250116	164800	1019455050	25750	25750	25750	25750	0
171	20250116	164700	1019455050	25750	25750	25750	25750	0
172	20250116	164600	1019455050	25750	25750	25750	25750	0
173	20250116	164500	1019455050	25750	25750	25750	25750	0
174	20250116	164400	1019455050	25750	25750	25750	25750	0
175	20250116	164300	1019455050	25750	25750	25750	25750	0
176	20250116	164200	1019455050	25750	25750	25750	25750	0
177	20250116	164100	1019455050	25750	25750	25750	25750	0
178	20250116	164000	1019455050	25750	25750	25750	25750	0
179	20250116	163900	1019455050	25750	25750	25750	25750	0
180	20250116	163800	1019455050	25750	25750	25750	25750	0
181	20250116	163700	1019455050	25750	25750	25750	25750	0
182	20250116	163600	1019455050	25750	25750	25750	25750	223
183	20250116	163500	1019455050	25750	25750	25750	25750	0
184	20250116	163400	1019455050	25750	25750	25750	25750	0
185	20250116	163300	1019455050	25750	25750	25750	25750	0
186	20250116	163200	1019455050	25750	25750	25750	25750	0
187	20250116	163100	1019455050	25750	25750	25750	25750	0
188	20250116	163000	1019455050	25750	25750	25750	25750	0
189	20250116	162900	1019455050	25750	25750	25750	25750	0
190	20250116	162800	1019455050	25750	25750	25750	25750	0
191	20250116	162700	1019455050	25750	25750	25750	25750	0
192	20250116	162600	1019455050	25750	25750	25750	25750	0
193	20250116	162500	1019455050	25750	25750	25750	25750	0
194	20250116	162400	1019455050	25750	25750	25750	25750	0
195	20250116	162300	1019455050	25750	25750	25750	25750	0
196	20250116	162200	1019455050	25750	25750	25750	25750	0
197	20250116	162100	1019455050	25750	25750	25750	25750	0
198	20250116	162000	1019455050	25750	25750	25750	25750	0
199	20250116	161900	1019455050	25750	25750	25750	25750	0
200	20250116	161800	1019455050	25750	25750	25750	25750	0
201	20250116	161700	1019455050	25750	25750	25750	25750	0
202	20250116	161600	1019455050	25750	25750	25750	25750	0
203	20250116	161500	1019455050	25750	25750	25750	25750	0
204	20250116	161400	1019455050	25750	25750	25750	25750	0
205	20250116	161300	1019455050	25750	25750	25750	25750	0
206	20250116	161200	1019455050	25750	25750	25750	25750	0
207	20250116	161100	1019455050	25750	25750	25750	25750	0
208	20250116	161000	1019455050	25750	25750	25750	25750	0
209	20250116	160900	1019455050	25750	25750	25750	25750	0
210	20250116	160800	1019455050	25750	25750	25750	25750	0
211	20250116	160700	1019455050	25750	25750	25750	25750	0
212	20250116	160600	1019455050	25750	25750	25750	25750	223
213	20250116	160500	1019455050	25750	25750	25750	25750	0
214	20250116	160400	1019455050	25750	25750	25750	25750	0
215	20250116	160300	1019455050	25750	25750	25750	25750	0
216	20250116	160200	1019455050	25750	25750	25750	25750	0
217	20250116	160100	1019455050	25750	25750	25750	25750	0
218	20250116	160000	1019455050	25750	25750	25750	25750	0
219	20250116	155900	1019455050	25750	25750	25750	25750	0
220	20250116	155800	1019455050	25750	25750	25750	25750	0
221	20250116	155700	1019455050	25750	25750	25750	25750	0
222	20250116	155600	1019455050	25750	25750	25750	25750	0
223	20250116	155500	1019455050	25750	25750	25750	25750	0
224	20250116	155400	1019455050	25750	25750	25750	25750	0
225	20250116	155300	1019455050	25750	25750	25750	25750	0
226	20250116	155200	1019455050	25750	25750	25750	25750	0
227	20250116	155100	1019455050	25750	25750	25750	25750	0
228	20250116	155000	1019455050	25750	25750	25750	25750	0
229	20250116	154900	1019455050	25750	25750	25750	25750	0
230	20250116	154800	1019455050	25750	25750	25750	25750	0
231	20250116	154700	1019455050	25750	25750	25750	25750	0
232	20250116	154600	1019455050	25750	25750	25750	25750	0
233	20250116	154500	1019455050	25750	25750	25750	25750	0
234	20250116	154400	1019455050	25750	25750	25750	25750	0
235	20250116	154300	1019455050	25750	25750	25750	25750	0
236	20250116	154200	1019455050	25750	25750	25750	25750	0
237	20250116	154100	1019455050	25750	25750	25750	25750	0
238	20250116	154000	1019455050	25750	25750	25750	25750	0
239	20250116	153900	1019455050	25750	25750	25750	25750	0
240	20250116	153800	1019455050	25750	25750	25750	25750	0
241	20250116	153700	1019455050	25750	25750	25750	25750	0
242	20250116	153600	1019455050	25750	25750	25750	25750	223
243	20250116	153500	1019455050	25750	25750	25750	25750	0
244	20250116	153400	1019455050	25750	25750	25750	25750	0
245	20250116	153300	1019455050	25750	25750	25750	25750	0
246	20250116	153200	1019455050	25750	25750	25750	25750	0
247	20250116	153100	1019455050	25750	25750	25750	25750	0
248	20250116	153000	1019455050	25750	25750	25750	25750	223
249	20250116	152900	1013712800	25650	25650	25650	25650	0
250	20250116	152800	1013712800	25650	25650	25650	25650	0
251	20250116	152700	1013712800	25650	25650	25650	25650	0
252	20250116	152600	1013712800	25650	25650	25650	25650	0
253	20250116	152500	1013712800	25650	25650	25650	25650	0
254	20250116	152400	1013712800	25650	25650	25650	25650	0
255	20250116	152300	1013712800	25650	25650	25650	25650	0
256	20250116	152200	1013712800	25650	25650	25650	25650	0
257	20250116	152100	1013712800	25650	25650	25650	25650	0
258	20250116	152000	1013712800	25650	25650	25650	25650	0
259	20250116	151900	1013712800	25650	25650	25650	25650	40
260	20250116	151800	1012686800	25650	25700	25700	25650	17
261	20250116	151700	1012250400	25700	25700	25700	25650	17
262	20250116	151600	1011813550	25700	25700	25750	25700	44
263	20250116	151500	1010682700	25750	25700	25750	25700	135
264	20250116	151400	1007207300	25700	25700	25700	25700	31
265	20250116	151300	1006410600	25700	25700	25700	25700	156
266	20250116	151200	1002401400	25700	25700	25700	25700	3
267	20250116	151100	1002324300	25650	25650	25650	25650	22
268	20250116	151000	1001760000	25700	25700	25750	25700	31
269	20250116	150900	1000962950	25650	25650	25650	25650	0
270	20250116	150800	1000962950	25650	25700	25700	25650	9
271	20250116	150700	1000731950	25700	25650	25700	25650	70
272	20250116	150600	998933450	25700	25700	25750	25700	102
273	20250116	150500	996311900	25700	25750	25750	25700	13
274	20250116	150400	995977200	25750	25800	25800	25700	322
275	20250116	150300	987679050	25850	25850	25850	25850	1
276	20250116	150200	987653200	25850	25800	25850	25800	2
277	20250116	150100	987601550	25800	25850	25850	25800	669
278	20250116	150000	970308050	25850	25850	25850	25850	11
279	20250116	145900	970023700	25900	25900	25900	25900	148
280	20250116	145800	966190500	25900	25900	25900	25900	39
281	20250116	145700	965180400	25900	25900	25900	25900	4
282	20250116	145600	965076800	25900	25900	25900	25900	0
283	20250116	145500	965076800	25900	25950	25950	25900	34
284	20250116	145400	964196100	25950	25950	25950	25950	0
285	20250116	145300	964196100	25950	25950	25950	25950	13
286	20250116	145200	963858750	25950	25900	25950	25900	59
287	20250116	145100	962330200	25950	25900	25950	25900	3
288	20250116	145000	962252400	25950	25950	25950	25950	0
289	20250116	144900	962252400	25950	25950	25950	25950	0
290	20250116	144800	962252400	25950	25950	25950	25950	0
291	20250116	144700	962252400	25950	25950	25950	25950	1
292	20250116	144600	962226450	25900	25900	25900	25900	0
293	20250116	144500	962226450	25900	25900	25900	25900	0
294	20250116	144400	962226450	25900	25850	25900	25850	21
295	20250116	144300	961682600	25850	25850	25850	25850	0
296	20250116	144200	961682600	25850	25850	25850	25850	0
297	20250116	144100	961682600	25850	25850	25850	25850	0
298	20250116	144000	961682600	25850	25850	25850	25850	0
299	20250116	143900	961682600	25850	26000	26000	25850	400
300	20250116	143800	951325200	26000	26050	26050	26000	264
301	20250116	143700	944452300	26100	26100	26100	26100	0
302	20250116	143600	944452300	26100	26100	26100	26100	0
303	20250116	143500	944452300	26100	26100	26100	26100	0
304	20250116	143400	944452300	26100	26050	26100	26050	53
305	20250116	143300	943069100	26100	26100	26100	26100	30
306	20250116	143200	942286100	26100	26100	26100	26100	76
307	20250116	143100	940302500	26100	26100	26100	26100	0
308	20250116	143000	940302500	26100	26100	26100	26100	38
309	20250116	142900	939310700	26150	26150	26150	26150	17
310	20250116	142800	938866150	26150	26150	26150	26150	18
311	20250116	142700	938395450	26050	26050	26050	26050	0
312	20250116	142600	938395450	26050	26050	26050	26050	33
313	20250116	142500	937535800	26150	26150	26150	26150	0
314	20250116	142400	937535800	26150	26150	26150	26150	24
315	20250116	142300	936908200	26150	26150	26150	26150	13
316	20250116	142200	936568250	26150	26150	26150	26150	0
317	20250116	142100	936568250	26150	26150	26150	26150	30
318	20250116	142000	935783750	26100	26100	26100	26100	2
319	20250116	141900	935731550	26150	26150	26150	26050	44
320	20250116	141800	934585100	26100	26100	26100	26100	12
321	20250116	141700	934271900	26100	26100	26100	26100	14
322	20250116	141600	933906500	26150	26150	26150	26150	1
323	20250116	141500	933880350	26200	26200	26200	26200	12
324	20250116	141400	933565950	26150	26150	26150	26150	0
325	20250116	141300	933565950	26150	26200	26200	26150	193
326	20250116	141200	928510300	26150	26150	26150	26150	33
327	20250116	141100	927647350	26200	26200	26200	26200	1
328	20250116	141000	927621150	26100	26200	26200	26100	48
329	20250116	140900	926367150	26150	26150	26150	26150	0
330	20250116	140800	926367150	26150	26150	26250	26150	225
331	20250116	140700	920482900	26050	26050	26050	26050	0
332	20250116	140600	920482900	26050	26100	26100	26050	220
333	20250116	140500	914751800	26200	26250	26250	26150	22
334	20250116	140400	914174450	26150	26050	26300	26050	4019
335	20250116	140300	808558650	26050	26050	26050	26050	73
336	20250116	140200	806657000	26000	26000	26000	26000	0
337	20250116	140100	806657000	26000	26000	26000	26000	42
338	20250116	140000	805565000	26000	26000	26000	26000	0
339	20250116	135900	805565000	26000	26000	26000	26000	0
340	20250116	135800	805565000	26000	26000	26000	26000	0
341	20250116	135700	805565000	26000	26000	26000	26000	1
342	20250116	135600	805539000	26050	26050	26050	26050	0
343	20250116	135500	805539000	26050	26050	26050	26050	0
344	20250116	135400	805539000	26050	26050	26050	26050	50
345	20250116	135300	804236500	26000	26000	26000	26000	51
346	20250116	135200	802910500	26050	26050	26050	26050	50
347	20250116	135100	801608000	26000	26000	26000	26000	1
348	20250116	135000	801582000	26000	26000	26000	26000	0
349	20250116	134900	801582000	26000	25950	26000	25950	244
350	20250116	134800	795238050	25650	25650	25650	25650	0
351	20250116	134700	795238050	25650	26100	26100	25650	4238
352	20250116	134600	685579100	26200	26100	26200	26100	2
353	20250116	134500	685526800	26100	26200	26200	26100	81
354	20250116	134400	683412600	26150	26100	26150	26100	243
355	20250116	134300	677058250	26100	26100	26100	26100	639
356	20250116	134200	660380350	26050	26050	26100	26000	182
357	20250116	134100	655638050	26000	26000	26050	26000	473
358	20250116	134000	643336700	26000	25950	26000	25950	12
359	20250116	133900	643025200	25950	25950	25950	25950	0
360	20250116	133800	643025200	25950	25950	25950	25950	1
361	20250116	133700	642999250	25950	25950	25950	25950	155
362	20250116	133600	638977000	26000	26000	26000	26000	643
363	20250116	133500	622259000	26000	26000	26000	26000	200
364	20250116	133400	617059000	26000	26000	26050	26000	114
365	20250116	133300	614094950	25950	25950	25950	25950	151
366	20250116	133200	610176500	25950	25950	25950	25950	59
367	20250116	133100	608645450	25900	25900	25900	25900	140
368	20250116	133000	605019450	25850	25850	25850	25850	1
369	20250116	132900	604993600	25850	25850	25850	25850	0
370	20250116	132800	604993600	25850	25900	25900	25850	232
371	20250116	132700	598996300	25900	25900	25900	25900	0
372	20250116	132600	598996300	25900	25900	25900	25900	30
373	20250116	132500	598219300	25950	25950	25950	25950	0
374	20250116	132400	598219300	25950	25950	25950	25950	0
375	20250116	132300	598219300	25950	25950	25950	25950	0
376	20250116	132200	598219300	25950	25950	25950	25900	3
377	20250116	132100	598141500	25900	25900	25900	25900	64
378	20250116	132000	596483900	25750	25750	25750	25750	9
379	20250116	131900	596252150	25750	25750	25750	25750	0
380	20250116	131800	596252150	25750	25750	25750	25750	0
381	20250116	131700	596252150	25750	25750	25750	25750	0
382	20250116	131600	596252150	25750	25850	25850	25750	1016
383	20250116	131500	570077050	25850	25850	25850	25850	1
384	20250116	131400	570051200	25850	25850	25850	25850	1
385	20250116	131300	570025350	25900	25900	25900	25900	5
386	20250116	131200	569895850	25900	25900	25900	25900	0
387	20250116	131100	569895850	25900	25900	25900	25900	0
388	20250116	131000	569895850	25900	25900	25900	25900	0
389	20250116	130900	569895850	25900	25900	25900	25900	43
390	20250116	130800	568782150	25900	25900	25900	25900	1
391	20250116	130700	568756250	25950	25950	25950	25950	0
392	20250116	130600	568756250	25950	25950	25950	25950	34
393	20250116	130500	567873950	26000	25950	26000	25950	243
394	20250116	130400	561556050	25950	25950	25950	25950	42
395	20250116	130300	560466150	25900	25900	25900	25900	0
396	20250116	130200	560466150	25900	25900	25900	25900	0
397	20250116	130100	560466150	25900	25850	26000	25850	2264
398	20250116	130000	501701450	25800	25800	25800	25800	0
399	20250116	125900	501701450	25800	25800	25800	25800	1
400	20250116	125800	501675650	25850	25850	25850	25850	0
401	20250116	125700	501675650	25850	25850	25850	25850	12
402	20250116	125600	501365450	25850	25850	25850	25850	0
403	20250116	125500	501365450	25850	25850	25850	25850	0
404	20250116	125400	501365450	25850	25850	25850	25850	21
405	20250116	125300	500822600	25850	25800	25850	25800	59
406	20250116	125200	499297500	25850	25850	25850	25850	10
407	20250116	125100	499039000	25850	25850	25850	25850	40
408	20250116	125000	498005000	25850	25850	25850	25850	0
409	20250116	124900	498005000	25850	25800	25850	25800	42
410	20250116	124800	496919750	25850	25850	25850	25850	0
411	20250116	124700	496919750	25850	25850	25850	25850	0
412	20250116	124600	496919750	25850	25850	25850	25850	22
413	20250116	124500	496351050	25800	25800	25800	25800	6
414	20250116	124400	496196250	25800	25800	25800	25800	1
415	20250116	124300	496170450	25850	25850	25850	25850	0
416	20250116	124200	496170450	25850	25850	25850	25850	58
417	20250116	124100	494671150	25850	25850	25850	25850	0
418	20250116	124000	494671150	25850	25900	25900	25850	44
419	20250116	123900	493531600	25850	25850	25850	25850	6
420	20250116	123800	493376500	25850	25850	25850	25850	58
421	20250116	123700	491877200	25850	25850	25850	25850	42
422	20250116	123600	490791500	25850	25850	25850	25850	1
423	20250116	123500	490765650	25850	25850	25850	25850	0
424	20250116	123400	490765650	25850	25850	25850	25850	1
425	20250116	123300	490739800	25850	25850	25850	25850	0
426	20250116	123200	490739800	25850	25850	25850	25850	38
427	20250116	123100	489757500	25850	25850	25850	25850	0
428	20250116	123000	489757500	25850	25850	25850	25850	72
429	20250116	122900	487896300	25850	25850	25850	25850	0
430	20250116	122800	487896300	25850	25850	25850	25850	31
431	20250116	122700	487094950	25850	25850	25850	25850	2
432	20250116	122600	487043250	25850	25850	25850	25850	4
433	20250116	122500	486939850	25800	25800	25800	25800	0
434	20250116	122400	486939850	25800	25800	25800	25800	44
435	20250116	122300	485804650	25800	25800	25800	25800	6
436	20250116	122200	485649850	25850	25850	25850	25850	48
437	20250116	122100	484409050	25900	25800	25900	25800	2
438	20250116	122000	484357350	25900	25900	25900	25900	41
439	20250116	121900	483295450	25900	25900	25900	25900	13
440	20250116	121800	482958750	25900	25850	25900	25850	13
441	20250116	121700	482622100	25900	25900	25900	25900	0
442	20250116	121600	482622100	25900	25900	25900	25900	33
443	20250116	121500	481767400	25900	25900	25900	25900	1
444	20250116	121400	481741500	25900	25900	25900	25900	3
445	20250116	121300	481663800	25900	25950	25950	25900	48
446	20250116	121200	480418700	25900	25900	25900	25900	6
447	20250116	121100	480263300	25950	25850	25950	25850	652
448	20250116	121000	463370100	25900	25850	25900	25850	52
449	20250116	120900	462023350	25750	25750	25750	25750	0
450	20250116	120800	462023350	25750	25750	25750	25750	0
451	20250116	120700	462023350	25750	25850	25850	25750	100
452	20250116	120600	459447350	25900	25900	25950	25900	150
453	20250116	120500	455560850	25900	25900	25900	25900	0
454	20250116	120400	455560850	25900	25900	25900	25900	0
455	20250116	120300	455560850	25900	25800	25900	25800	1093
456	20250116	120200	427315550	25750	25750	25750	25750	0
457	20250116	120100	427315550	25750	25750	25750	25750	0
458	20250116	120000	427315550	25750	25750	25750	25750	40
459	20250116	115900	426285550	25750	25800	25800	25750	61
460	20250116	115800	424711800	25800	25800	25800	25800	0
461	20250116	115700	424711800	25800	25800	25800	25800	102
462	20250116	115600	422080200	25800	25800	25800	25800	0
463	20250116	115500	422080200	25800	25800	25800	25800	2
464	20250116	115400	422028600	25800	25800	25800	25800	1
465	20250116	115300	422002800	25800	25800	25800	25800	0
466	20250116	115200	422002800	25800	25800	25800	25800	0
467	20250116	115100	422002800	25800	25800	25800	25800	1
468	20250116	115000	421977000	25850	25850	25850	25850	0
469	20250116	114900	421977000	25850	25850	25850	25850	0
470	20250116	114800	421977000	25850	25850	25850	25850	13
471	20250116	114700	421640950	25800	25800	25800	25800	0
472	20250116	114600	421640950	25800	25800	25800	25800	1
473	20250116	114500	421615150	25850	25850	25850	25850	0
474	20250116	114400	421615150	25850	25850	25850	25850	0
475	20250116	114300	421615150	25850	25850	25850	25850	0
476	20250116	114200	421615150	25850	25850	25850	25850	0
477	20250116	114100	421615150	25850	25850	25850	25850	145
478	20250116	114000	417866900	25800	25800	25800	25800	2
479	20250116	113900	417815300	25850	25850	25850	25850	24
480	20250116	113800	417194900	25800	25800	25800	25800	204
481	20250116	113700	411931700	25750	25700	25750	25700	91
482	20250116	113600	409589800	25650	25650	25650	25650	1
483	20250116	113500	409564150	25700	25650	25700	25650	73
484	20250116	113400	407690550	25750	25750	25750	25750	0
485	20250116	113300	407690550	25750	25750	25750	25750	50
486	20250116	113200	406403050	25750	25750	25750	25750	223
487	20250116	113100	400660800	25750	25750	25750	25750	0
488	20250116	113000	400660800	25750	25750	25750	25750	0
489	20250116	112900	400660800	25750	25750	25750	25750	0
490	20250116	112800	400660800	25750	25750	25750	25750	1
491	20250116	112700	400635050	25750	25750	25750	25750	9
492	20250116	112600	400403300	25750	25750	25750	25750	244
493	20250116	112500	394120300	25800	25800	25800	25800	3
494	20250116	112400	394042900	25850	25850	25850	25850	0
495	20250116	112300	394042900	25850	25800	25850	25800	100
496	20250116	112200	391462400	25750	25750	25750	25750	0
497	20250116	112100	391462400	25750	25700	25750	25700	315
498	20250116	112000	383361800	25650	25650	25650	25650	0
499	20250116	111900	383361800	25650	25650	25650	25650	99
500	20250116	111800	380822450	25650	25650	25650	25650	0
501	20250116	111700	380822450	25650	25650	25650	25650	1
502	20250116	111600	380796800	25700	25700	25700	25700	1
503	20250116	111500	380771100	25700	25700	25700	25700	150
504	20250116	111400	376916100	25750	25700	25750	25700	80
505	20250116	111300	374858550	25650	25650	25650	25650	1
506	20250116	111200	374832900	25600	25600	25600	25600	0
507	20250116	111100	374832900	25600	25600	25600	25600	302
508	20250116	111000	367101700	25550	25550	25550	25550	0
509	20250116	110900	367101700	25550	25550	25550	25550	4
510	20250116	110800	366999500	25600	25600	25600	25600	0
511	20250116	110700	366999500	25600	25600	25600	25600	0
512	20250116	110600	366999500	25600	25600	25600	25600	4
513	20250116	110500	366897100	25550	25550	25550	25550	1
514	20250116	110400	366871550	25550	25550	25550	25550	0
515	20250116	110300	366871550	25550	25550	25550	25550	139
516	20250116	110200	363320100	25750	25750	25750	25750	0
517	20250116	110100	363320100	25750	25450	25750	25450	439
518	20250116	110000	352069300	25500	25500	25500	25500	0
519	20250116	105900	352069300	25500	25500	25500	25500	720
520	20250116	105800	333709300	25500	25500	25500	25500	8
521	20250116	105700	333505300	25550	25550	25550	25550	0
522	20250116	105600	333505300	25550	25550	25550	25550	0
523	20250116	105500	333505300	25550	25550	25550	25550	2
524	20250116	105400	333454200	25550	25550	25550	25550	0
525	20250116	105300	333454200	25550	25550	25550	25550	13
526	20250116	105200	333122050	25550	25550	25550	25550	0
527	20250116	105100	333122050	25550	25550	25550	25550	0
528	20250116	105000	333122050	25550	25550	25550	25550	12
529	20250116	104900	332815450	25600	25600	25600	25600	0
530	20250116	104800	332815450	25600	25600	25600	25600	0
531	20250116	104700	332815450	25600	25600	25600	25600	0
532	20250116	104600	332815450	25600	25600	25600	25600	19
533	20250116	104500	332329050	25650	25650	25650	25650	0
534	20250116	104400	332329050	25650	25550	25650	25550	215
535	20250116	104300	326830800	25500	25500	25500	25500	0
536	20250116	104200	326830800	25500	25500	25500	25500	29
537	20250116	104100	326091300	25450	25450	25450	25450	0
538	20250116	104000	326091300	25450	25450	25450	25450	0
539	20250116	103900	326091300	25450	25450	25450	25450	0
540	20250116	103800	326091300	25450	25450	25450	25450	3
541	20250116	103700	326014950	25500	25500	25500	25500	50
542	20250116	103600	324739950	25500	25500	25500	25500	0
543	20250116	103500	324739950	25500	25500	25500	25500	0
544	20250116	103400	324739950	25500	25500	25500	25500	0
545	20250116	103300	324739950	25500	25500	25500	25500	12
546	20250116	103200	324433950	25450	25450	25450	25450	1
547	20250116	103100	324408500	25500	25500	25500	25500	84
548	20250116	103000	322266500	25500	25500	25500	25500	0
549	20250116	102900	322266500	25500	25500	25500	25500	155
550	20250116	102800	318314000	25500	25450	25500	25450	23
551	20250116	102700	317727650	25450	25450	25450	25450	21
552	20250116	102600	317193200	25450	25450	25450	25450	1
553	20250116	102500	317167750	25450	25450	25450	25450	1
554	20250116	102400	317142300	25450	25450	25450	25450	2
555	20250116	102300	317091400	25450	25450	25450	25450	1
556	20250116	102200	317065950	25450	25450	25450	25450	0
557	20250116	102100	317065950	25450	25450	25450	25450	45
558	20250116	102000	315920700	25450	25450	25450	25450	12
559	20250116	101900	315615300	25400	25450	25450	25400	152
560	20250116	101800	311746950	25450	25450	25450	25450	20
561	20250116	101700	311237950	25450	25450	25450	25450	4
562	20250116	101600	311136150	25450	25450	25450	25450	0
563	20250116	101500	311136150	25450	25450	25450	25450	2
564	20250116	101400	311085250	25450	25450	25450	25450	50
565	20250116	101300	309812750	25450	25450	25450	25450	99
566	20250116	101200	307293200	25500	25500	25500	25500	61
567	20250116	101100	305737700	25500	25500	25500	25500	0
568	20250116	101000	305737700	25500	25500	25500	25500	0
569	20250116	100900	305737700	25500	25500	25500	25500	11
570	20250116	100800	305457200	25550	25550	25550	25550	0
571	20250116	100700	305457200	25550	25550	25550	25550	1
572	20250116	100600	305431650	25500	25500	25500	25500	24
573	20250116	100500	304819650	25500	25500	25500	25500	0
574	20250116	100400	304819650	25500	25500	25500	25500	70
575	20250116	100300	303034650	25500	25600	25600	25500	102
576	20250116	100200	300432450	25550	25550	25550	25550	514
577	20250116	100100	287299750	25550	25550	25550	25550	32
578	20250116	100000	286482150	25550	25550	25550	25550	1
579	20250116	095900	286456600	25600	25600	25600	25600	0
580	20250116	095800	286456600	25600	25600	25600	25600	1
581	20250116	095700	286431000	25600	25600	25600	25600	0
582	20250116	095600	286431000	25600	25650	25650	25600	644
583	20250116	095500	269915900	25750	25750	25750	25750	0
584	20250116	095400	269915900	25750	25750	25750	25750	0
585	20250116	095300	269915900	25750	25650	25750	25650	46
586	20250116	095200	268735900	25650	25650	25650	25650	2
587	20250116	095100	268684600	25650	25800	25800	25650	15
588	20250116	095000	268298050	25750	25750	25750	25650	385
589	20250116	094900	258403850	25800	25800	25800	25800	5
590	20250116	094800	258274850	25900	25900	25900	25900	0
591	20250116	094700	258274850	25900	25850	25900	25850	402
592	20250116	094600	247866200	25800	25800	25800	25800	76
593	20250116	094500	245905400	25800	25750	25800	25750	80
594	20250116	094400	243844800	25750	25750	25750	25750	0
595	20250116	094300	243844800	25750	25750	25750	25750	1
596	20250116	094200	243819050	25750	25700	25750	25700	5
597	20250116	094100	243690500	25650	25650	25650	25650	0
598	20250116	094000	243690500	25650	25650	25650	25650	3
599	20250116	093900	243613550	25700	25700	25700	25700	200
600	20250116	093800	238473550	25750	25850	25850	25750	36
601	20250116	093700	237543050	25700	25850	25850	25700	904
602	20250116	093600	214196800	25900	25850	25950	25850	614
603	20250116	093500	198277200	25950	25900	25950	25850	705
604	20250116	093400	180012800	25850	25800	25900	25800	256
605	20250116	093300	173399950	25800	25650	25800	25650	415
606	20250116	093200	162693750	25700	25750	25750	25700	268
607	20250116	093100	155799650	25800	25700	25800	25650	361
608	20250116	093000	146513450	25650	25600	25650	25600	400
609	20250116	092900	136256950	25600	25600	25600	25600	5
610	20250116	092800	136128950	25600	25600	25600	25600	4
611	20250116	092700	136026550	25600	25500	25600	25500	201
612	20250116	092600	130886950	25500	25500	25500	25500	7
613	20250116	092500	130708450	25550	25500	25550	25450	173
614	20250116	092400	126297800	25450	25450	25450	25450	485
615	20250116	092300	113954550	25450	25450	25450	25450	86
616	20250116	092200	111765850	25450	25450	25450	25450	40
617	20250116	092100	110747850	25450	25450	25450	25450	0
618	20250116	092000	110747850	25450	25400	25450	25400	5
619	20250116	091900	110620650	25450	25450	25450	25450	62
620	20250116	091800	109042750	25450	25500	25500	25450	887
621	20250116	091700	86461750	25550	25500	25550	25500	7
622	20250116	091600	86283050	25550	25550	25550	25550	15
623	20250116	091500	85899800	25550	25550	25550	25500	22
624	20250116	091400	85337750	25550	25550	25550	25550	1452
625	20250116	091300	48239150	25550	25450	25550	25450	201
626	20250116	091200	43106200	25450	25450	25450	25450	3
627	20250116	091100	43029850	25450	25450	25450	25450	3
628	20250116	091000	42953500	25400	25500	25500	25400	67
629	20250116	090900	41247100	25450	25500	25500	25450	92
630	20250116	090800	38905100	25450	25500	25500	25450	424
631	20250116	090700	28107250	25600	25450	25600	25450	70
632	20250116	090600	26318300	25550	25600	25600	25550	143
633	20250116	090500	22662450	25550	25550	25550	25550	53
634	20250116	090400	21308300	25550	25550	25550	25550	4
635	20250116	090300	21206100	25550	25500	25550	25500	38
636	20250116	090200	20236900	25500	25400	25500	25400	29
637	20250116	090100	19498250	25350	25400	25500	25350	42
638	20250116	090000	18429450	25350	25350	25350	25350	727