KissMeData/099320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200900	2907766850	43450	43450	43450	43450	765
3	20250107	200800	2907766850	43450	43450	43450	43450	0
4	20250107	200700	2907766850	43450	43450	43450	43450	0
5	20250107	200600	2907766850	43450	43450	43450	43450	0
6	20250107	200500	2907766850	43450	43450	43450	43450	0
7	20250107	200400	2907766850	43450	43450	43450	43450	0
8	20250107	200300	2907766850	43450	43450	43450	43450	0
9	20250107	200200	2907766850	43450	43450	43450	43450	0
10	20250107	200100	2907766850	43450	43450	43450	43450	0
11	20250107	200000	2907766850	43450	43450	43450	43450	0
12	20250107	195900	2907766850	43450	43450	43450	43450	0
13	20250107	195800	2907766850	43450	43450	43450	43450	0
14	20250107	195700	2907766850	43450	43450	43450	43450	0
15	20250107	195600	2907766850	43450	43450	43450	43450	0
16	20250107	195500	2907766850	43450	43450	43450	43450	0
17	20250107	195400	2907766850	43450	43450	43450	43450	0
18	20250107	195300	2907766850	43450	43450	43450	43450	0
19	20250107	195200	2907766850	43450	43450	43450	43450	0
20	20250107	195100	2907766850	43450	43450	43450	43450	0
21	20250107	195000	2907766850	43450	43450	43450	43450	0
22	20250107	194900	2907766850	43450	43450	43450	43450	0
23	20250107	194800	2907766850	43450	43450	43450	43450	0
24	20250107	194700	2907766850	43450	43450	43450	43450	0
25	20250107	194600	2907766850	43450	43450	43450	43450	0
26	20250107	194500	2907766850	43450	43450	43450	43450	0
27	20250107	194400	2907766850	43450	43450	43450	43450	0
28	20250107	194300	2907766850	43450	43450	43450	43450	0
29	20250107	194200	2907766850	43450	43450	43450	43450	0
30	20250107	194100	2907766850	43450	43450	43450	43450	0
31	20250107	194000	2907766850	43450	43450	43450	43450	0
32	20250107	193900	2907766850	43450	43450	43450	43450	765
33	20250107	193800	2907766850	43450	43450	43450	43450	0
34	20250107	193700	2907766850	43450	43450	43450	43450	0
35	20250107	193600	2907766850	43450	43450	43450	43450	0
36	20250107	193500	2907766850	43450	43450	43450	43450	0
37	20250107	193400	2907766850	43450	43450	43450	43450	0
38	20250107	193300	2907766850	43450	43450	43450	43450	0
39	20250107	193200	2907766850	43450	43450	43450	43450	0
40	20250107	193100	2907766850	43450	43450	43450	43450	0
41	20250107	193000	2907766850	43450	43450	43450	43450	0
42	20250107	192900	2907766850	43450	43450	43450	43450	0
43	20250107	192800	2907766850	43450	43450	43450	43450	0
44	20250107	192700	2907766850	43450	43450	43450	43450	0
45	20250107	192600	2907766850	43450	43450	43450	43450	0
46	20250107	192500	2907766850	43450	43450	43450	43450	0
47	20250107	192400	2907766850	43450	43450	43450	43450	0
48	20250107	192300	2907766850	43450	43450	43450	43450	0
49	20250107	192200	2907766850	43450	43450	43450	43450	0
50	20250107	192100	2907766850	43450	43450	43450	43450	0
51	20250107	192000	2907766850	43450	43450	43450	43450	0
52	20250107	191900	2907766850	43450	43450	43450	43450	0
53	20250107	191800	2907766850	43450	43450	43450	43450	0
54	20250107	191700	2907766850	43450	43450	43450	43450	0
55	20250107	191600	2907766850	43450	43450	43450	43450	0
56	20250107	191500	2907766850	43450	43450	43450	43450	0
57	20250107	191400	2907766850	43450	43450	43450	43450	0
58	20250107	191300	2907766850	43450	43450	43450	43450	0
59	20250107	191200	2907766850	43450	43450	43450	43450	0
60	20250107	191100	2907766850	43450	43450	43450	43450	0
61	20250107	191000	2907766850	43450	43450	43450	43450	0
62	20250107	190900	2907766850	43450	43450	43450	43450	765
63	20250107	190800	2907766850	43450	43450	43450	43450	0
64	20250107	190700	2907766850	43450	43450	43450	43450	0
65	20250107	190600	2907766850	43450	43450	43450	43450	0
66	20250107	190500	2907766850	43450	43450	43450	43450	0
67	20250107	190400	2907766850	43450	43450	43450	43450	0
68	20250107	190300	2907766850	43450	43450	43450	43450	0
69	20250107	190200	2907766850	43450	43450	43450	43450	0
70	20250107	190100	2907766850	43450	43450	43450	43450	0
71	20250107	190000	2907766850	43450	43450	43450	43450	0
72	20250107	185900	2907766850	43450	43450	43450	43450	0
73	20250107	185800	2907766850	43450	43450	43450	43450	0
74	20250107	185700	2907766850	43450	43450	43450	43450	0
75	20250107	185600	2907766850	43450	43450	43450	43450	0
76	20250107	185500	2907766850	43450	43450	43450	43450	0
77	20250107	185400	2907766850	43450	43450	43450	43450	0
78	20250107	185300	2907766850	43450	43450	43450	43450	0
79	20250107	185200	2907766850	43450	43450	43450	43450	0
80	20250107	185100	2907766850	43450	43450	43450	43450	0
81	20250107	185000	2907766850	43450	43450	43450	43450	0
82	20250107	184900	2907766850	43450	43450	43450	43450	0
83	20250107	184800	2907766850	43450	43450	43450	43450	0
84	20250107	184700	2907766850	43450	43450	43450	43450	0
85	20250107	184600	2907766850	43450	43450	43450	43450	0
86	20250107	184500	2907766850	43450	43450	43450	43450	0
87	20250107	184400	2907766850	43450	43450	43450	43450	0
88	20250107	184300	2907766850	43450	43450	43450	43450	0
89	20250107	184200	2907766850	43450	43450	43450	43450	0
90	20250107	184100	2907766850	43450	43450	43450	43450	0
91	20250107	184000	2907766850	43450	43450	43450	43450	0
92	20250107	183900	2907766850	43450	43450	43450	43450	765
93	20250107	183800	2907766850	43450	43450	43450	43450	0
94	20250107	183700	2907766850	43450	43450	43450	43450	0
95	20250107	183600	2907766850	43450	43450	43450	43450	0
96	20250107	183500	2907766850	43450	43450	43450	43450	0
97	20250107	183400	2907766850	43450	43450	43450	43450	0
98	20250107	183300	2907766850	43450	43450	43450	43450	0
99	20250107	183200	2907766850	43450	43450	43450	43450	0
100	20250107	183100	2907766850	43450	43450	43450	43450	0
101	20250107	183000	2907766850	43450	43450	43450	43450	0
102	20250107	182900	2907766850	43450	43450	43450	43450	0
103	20250107	182800	2907766850	43450	43450	43450	43450	0
104	20250107	182700	2907766850	43450	43450	43450	43450	0
105	20250107	182600	2907766850	43450	43450	43450	43450	0
106	20250107	182500	2907766850	43450	43450	43450	43450	0
107	20250107	182400	2907766850	43450	43450	43450	43450	0
108	20250107	182300	2907766850	43450	43450	43450	43450	0
109	20250107	182200	2907766850	43450	43450	43450	43450	0
110	20250107	182100	2907766850	43450	43450	43450	43450	0
111	20250107	182000	2907766850	43450	43450	43450	43450	0
112	20250107	181900	2907766850	43450	43450	43450	43450	0
113	20250107	181800	2907766850	43450	43450	43450	43450	0
114	20250107	181700	2907766850	43450	43450	43450	43450	0
115	20250107	181600	2907766850	43450	43450	43450	43450	0
116	20250107	181500	2907766850	43450	43450	43450	43450	0
117	20250107	181400	2907766850	43450	43450	43450	43450	0
118	20250107	181300	2907766850	43450	43450	43450	43450	0
119	20250107	181200	2907766850	43450	43450	43450	43450	0
120	20250107	181100	2907766850	43450	43450	43450	43450	0
121	20250107	181000	2907766850	43450	43450	43450	43450	0
122	20250107	180900	2907766850	43450	43450	43450	43450	765
123	20250107	180800	2907766850	43450	43450	43450	43450	0
124	20250107	180700	2907766850	43450	43450	43450	43450	0
125	20250107	180600	2907766850	43450	43450	43450	43450	0
126	20250107	180500	2907766850	43450	43450	43450	43450	0
127	20250107	180400	2907766850	43450	43450	43450	43450	0
128	20250107	180300	2907766850	43450	43450	43450	43450	0
129	20250107	180200	2907766850	43450	43450	43450	43450	0
130	20250107	180100	2907766850	43450	43450	43450	43450	0
131	20250107	180000	2907766850	43450	43450	43450	43450	0
132	20250107	175900	2907766850	43450	43450	43450	43450	0
133	20250107	175800	2907766850	43450	43450	43450	43450	0
134	20250107	175700	2907766850	43450	43450	43450	43450	0
135	20250107	175600	2907766850	43450	43450	43450	43450	0
136	20250107	175500	2907766850	43450	43450	43450	43450	0
137	20250107	175400	2907766850	43450	43450	43450	43450	0
138	20250107	175300	2907766850	43450	43450	43450	43450	0
139	20250107	175200	2907766850	43450	43450	43450	43450	0
140	20250107	175100	2907766850	43450	43450	43450	43450	0
141	20250107	175000	2907766850	43450	43450	43450	43450	0
142	20250107	174900	2907766850	43450	43450	43450	43450	0
143	20250107	174800	2907766850	43450	43450	43450	43450	0
144	20250107	174700	2907766850	43450	43450	43450	43450	0
145	20250107	174600	2907766850	43450	43450	43450	43450	0
146	20250107	174500	2907766850	43450	43450	43450	43450	0
147	20250107	174400	2907766850	43450	43450	43450	43450	0
148	20250107	174300	2907766850	43450	43450	43450	43450	0
149	20250107	174200	2907766850	43450	43450	43450	43450	0
150	20250107	174100	2907766850	43450	43450	43450	43450	0
151	20250107	174000	2907766850	43450	43450	43450	43450	0
152	20250107	173900	2907766850	43450	43450	43450	43450	765
153	20250107	173800	2907766850	43450	43450	43450	43450	0
154	20250107	173700	2907766850	43450	43450	43450	43450	0
155	20250107	173600	2907766850	43450	43450	43450	43450	0
156	20250107	173500	2907766850	43450	43450	43450	43450	0
157	20250107	173400	2907766850	43450	43450	43450	43450	0
158	20250107	173300	2907766850	43450	43450	43450	43450	0
159	20250107	173200	2907766850	43450	43450	43450	43450	0
160	20250107	173100	2907766850	43450	43450	43450	43450	0
161	20250107	173000	2907766850	43450	43450	43450	43450	0
162	20250107	172900	2907766850	43450	43450	43450	43450	0
163	20250107	172800	2907766850	43450	43450	43450	43450	0
164	20250107	172700	2907766850	43450	43450	43450	43450	0
165	20250107	172600	2907766850	43450	43450	43450	43450	0
166	20250107	172500	2907766850	43450	43450	43450	43450	0
167	20250107	172400	2907766850	43450	43450	43450	43450	0
168	20250107	172300	2907766850	43450	43450	43450	43450	0
169	20250107	172200	2907766850	43450	43450	43450	43450	0
170	20250107	172100	2907766850	43450	43450	43450	43450	0
171	20250107	172000	2907766850	43450	43450	43450	43450	0
172	20250107	171900	2907766850	43450	43450	43450	43450	0
173	20250107	171800	2907766850	43450	43450	43450	43450	0
174	20250107	171700	2907766850	43450	43450	43450	43450	0
175	20250107	171600	2907766850	43450	43450	43450	43450	0
176	20250107	171500	2907766850	43450	43450	43450	43450	0
177	20250107	171400	2907766850	43450	43450	43450	43450	0
178	20250107	171300	2907766850	43450	43450	43450	43450	0
179	20250107	171200	2907766850	43450	43450	43450	43450	0
180	20250107	171100	2907766850	43450	43450	43450	43450	0
181	20250107	171000	2907766850	43450	43450	43450	43450	0
182	20250107	170900	2907766850	43450	43450	43450	43450	765
183	20250107	170800	2907766850	43450	43450	43450	43450	0
184	20250107	170700	2907766850	43450	43450	43450	43450	0
185	20250107	170600	2907766850	43450	43450	43450	43450	0
186	20250107	170500	2907766850	43450	43450	43450	43450	0
187	20250107	170400	2907766850	43450	43450	43450	43450	0
188	20250107	170300	2907766850	43450	43450	43450	43450	0
189	20250107	170200	2907766850	43450	43450	43450	43450	0
190	20250107	170100	2907766850	43450	43450	43450	43450	0
191	20250107	170000	2907766850	43450	43450	43450	43450	0
192	20250107	165900	2907766850	43450	43450	43450	43450	0
193	20250107	165800	2907766850	43450	43450	43450	43450	0
194	20250107	165700	2907766850	43450	43450	43450	43450	0
195	20250107	165600	2907766850	43450	43450	43450	43450	0
196	20250107	165500	2907766850	43450	43450	43450	43450	0
197	20250107	165400	2907766850	43450	43450	43450	43450	0
198	20250107	165300	2907766850	43450	43450	43450	43450	0
199	20250107	165200	2907766850	43450	43450	43450	43450	0
200	20250107	165100	2907766850	43450	43450	43450	43450	0
201	20250107	165000	2907766850	43450	43450	43450	43450	0
202	20250107	164900	2907766850	43450	43450	43450	43450	0
203	20250107	164800	2907766850	43450	43450	43450	43450	0
204	20250107	164700	2907766850	43450	43450	43450	43450	0
205	20250107	164600	2907766850	43450	43450	43450	43450	0
206	20250107	164500	2907766850	43450	43450	43450	43450	0
207	20250107	164400	2907766850	43450	43450	43450	43450	0
208	20250107	164300	2907766850	43450	43450	43450	43450	0
209	20250107	164200	2907766850	43450	43450	43450	43450	0
210	20250107	164100	2907766850	43450	43450	43450	43450	0
211	20250107	164000	2907766850	43450	43450	43450	43450	0
212	20250107	163900	2907766850	43450	43450	43450	43450	765
213	20250107	163800	2907766850	43450	43450	43450	43450	0
214	20250107	163700	2907766850	43450	43450	43450	43450	0
215	20250107	163600	2907766850	43450	43450	43450	43450	0
216	20250107	163500	2907766850	43450	43450	43450	43450	0
217	20250107	163400	2907766850	43450	43450	43450	43450	0
218	20250107	163300	2907766850	43450	43450	43450	43450	0
219	20250107	163200	2907766850	43450	43450	43450	43450	0
220	20250107	163100	2907766850	43450	43450	43450	43450	0
221	20250107	163000	2907766850	43450	43450	43450	43450	0
222	20250107	162900	2907766850	43450	43450	43450	43450	0
223	20250107	162800	2907766850	43450	43450	43450	43450	0
224	20250107	162700	2907766850	43450	43450	43450	43450	0
225	20250107	162600	2907766850	43450	43450	43450	43450	0
226	20250107	162500	2907766850	43450	43450	43450	43450	0
227	20250107	162400	2907766850	43450	43450	43450	43450	0
228	20250107	162300	2907766850	43450	43450	43450	43450	0
229	20250107	162200	2907766850	43450	43450	43450	43450	0
230	20250107	162100	2907766850	43450	43450	43450	43450	0
231	20250107	162000	2907766850	43450	43450	43450	43450	0
232	20250107	161900	2907766850	43450	43450	43450	43450	0
233	20250107	161800	2907766850	43450	43450	43450	43450	0
234	20250107	161700	2907766850	43450	43450	43450	43450	0
235	20250107	161600	2907766850	43450	43450	43450	43450	0
236	20250107	161500	2907766850	43450	43450	43450	43450	0
237	20250107	161400	2907766850	43450	43450	43450	43450	0
238	20250107	161300	2907766850	43450	43450	43450	43450	0
239	20250107	161200	2907766850	43450	43450	43450	43450	0
240	20250107	161100	2907766850	43450	43450	43450	43450	0
241	20250107	161000	2907766850	43450	43450	43450	43450	0
242	20250107	160900	2907766850	43450	43450	43450	43450	765
243	20250107	160800	2907766850	43450	43450	43450	43450	0
244	20250107	160700	2907766850	43450	43450	43450	43450	0
245	20250107	160600	2907766850	43450	43450	43450	43450	0
246	20250107	160500	2907766850	43450	43450	43450	43450	0
247	20250107	160400	2907766850	43450	43450	43450	43450	0
248	20250107	160300	2907766850	43450	43450	43450	43450	0
249	20250107	160200	2907766850	43450	43450	43450	43450	0
250	20250107	160100	2907766850	43450	43450	43450	43450	0
251	20250107	160000	2907766850	43450	43450	43450	43450	0
252	20250107	155900	2907766850	43450	43450	43450	43450	0
253	20250107	155800	2907766850	43450	43450	43450	43450	0
254	20250107	155700	2907766850	43450	43450	43450	43450	0
255	20250107	155600	2907766850	43450	43450	43450	43450	0
256	20250107	155500	2907766850	43450	43450	43450	43450	0
257	20250107	155400	2907766850	43450	43450	43450	43450	0
258	20250107	155300	2907766850	43450	43450	43450	43450	0
259	20250107	155200	2907766850	43450	43450	43450	43450	0
260	20250107	155100	2907766850	43450	43450	43450	43450	0
261	20250107	155000	2907766850	43450	43450	43450	43450	0
262	20250107	154900	2907766850	43450	43450	43450	43450	0
263	20250107	154800	2907766850	43450	43450	43450	43450	0
264	20250107	154700	2907766850	43450	43450	43450	43450	0
265	20250107	154600	2907766850	43450	43450	43450	43450	0
266	20250107	154500	2907766850	43450	43450	43450	43450	0
267	20250107	154400	2907766850	43450	43450	43450	43450	0
268	20250107	154300	2907766850	43450	43450	43450	43450	0
269	20250107	154200	2907766850	43450	43450	43450	43450	0
270	20250107	154100	2907766850	43450	43450	43450	43450	0
271	20250107	154000	2907766850	43450	43450	43450	43450	0
272	20250107	153900	2907766850	43450	43450	43450	43450	765
273	20250107	153800	2907766850	43450	43450	43450	43450	0
274	20250107	153700	2907766850	43450	43450	43450	43450	0
275	20250107	153600	2907766850	43450	43450	43450	43450	0
276	20250107	153500	2907766850	43450	43450	43450	43450	0
277	20250107	153400	2907766850	43450	43450	43450	43450	0
278	20250107	153300	2907766850	43450	43450	43450	43450	0
279	20250107	153200	2907766850	43450	43450	43450	43450	0
280	20250107	153100	2907766850	43450	43450	43450	43450	0
281	20250107	153000	2907766850	43450	43450	43450	43450	765
282	20250107	152900	2874527600	43500	43500	43500	43500	0
283	20250107	152800	2874527600	43500	43500	43500	43500	0
284	20250107	152700	2874527600	43500	43500	43500	43500	0
285	20250107	152600	2874527600	43500	43500	43500	43500	0
286	20250107	152500	2874527600	43500	43500	43500	43500	0
287	20250107	152400	2874527600	43500	43500	43500	43500	0
288	20250107	152300	2874527600	43500	43500	43500	43500	0
289	20250107	152200	2874527600	43500	43500	43500	43500	0
290	20250107	152100	2874527600	43500	43500	43500	43500	0
291	20250107	152000	2874527600	43500	43500	43500	43500	0
292	20250107	151900	2874527600	43500	43450	43500	43450	109
293	20250107	151800	2869790950	43500	43450	43500	43450	58
294	20250107	151700	2867268600	43500	43450	43500	43450	63
295	20250107	151600	2864528400	43500	43450	43500	43450	84
296	20250107	151500	2860874550	43500	43450	43500	43450	4
297	20250107	151400	2860700700	43450	43500	43500	43400	106
298	20250107	151300	2856094050	43500	43450	43500	43400	28
299	20250107	151200	2854877550	43450	43450	43450	43450	46
300	20250107	151100	2852878850	43450	43450	43450	43450	63
301	20250107	151000	2850141500	43450	43450	43500	43450	358
302	20250107	150900	2834574800	43450	43450	43450	43450	151
303	20250107	150800	2828013850	43400	43450	43450	43400	18
304	20250107	150700	2827232000	43450	43450	43500	43450	38
305	20250107	150600	2825580800	43450	43400	43500	43400	238
306	20250107	150500	2815239400	43400	43450	43450	43400	168
307	20250107	150400	2807940300	43500	43500	43500	43500	2
308	20250107	150300	2807853300	43500	43450	43500	43450	126
309	20250107	150200	2802376250	43450	43450	43450	43450	149
310	20250107	150100	2795902200	43450	43450	43450	43450	14
311	20250107	150000	2795293900	43450	43450	43450	43450	133
312	20250107	145900	2789515050	43450	43400	43500	43400	125
313	20250107	145800	2784083800	43400	43450	43450	43400	133
314	20250107	145700	2778305150	43450	43450	43450	43400	58
315	20250107	145600	2775786450	43450	43450	43450	43400	48
316	20250107	145500	2773702650	43450	43400	43450	43400	114
317	20250107	145400	2768752350	43400	43450	43450	43400	359
318	20250107	145300	2753171700	43450	43450	43450	43400	74
319	20250107	145200	2749959750	43400	43550	43550	43400	905
320	20250107	145100	2710632250	43450	43550	43550	43450	234
321	20250107	145000	2700464250	43450	43500	43500	43450	36
322	20250107	144900	2698899750	43500	43450	43550	43450	55
323	20250107	144800	2696508950	43500	43450	43500	43450	324
324	20250107	144700	2682415200	43500	43500	43500	43500	13
325	20250107	144600	2681849700	43550	43500	43550	43450	332
326	20250107	144500	2667398800	43450	43500	43500	43450	49
327	20250107	144400	2665268550	43500	43450	43500	43450	49
328	20250107	144300	2663138950	43500	43500	43500	43500	7
329	20250107	144200	2662834450	43450	43500	43500	43450	38
330	20250107	144100	2661182850	43450	43550	43550	43450	404
331	20250107	144000	2643615300	43550	43550	43550	43500	62
332	20250107	143900	2640916700	43550	43500	43550	43500	79
333	20250107	143800	2637479450	43550	43550	43550	43500	53
334	20250107	143700	2635172650	43550	43500	43550	43500	18
335	20250107	143600	2634389000	43500	43550	43550	43500	49
336	20250107	143500	2632256850	43550	43550	43550	43500	70
337	20250107	143400	2629209650	43550	43500	43550	43500	94
338	20250107	143300	2625120000	43500	43550	43550	43500	84
339	20250107	143200	2621465850	43550	43500	43550	43500	62
340	20250107	143100	2618767600	43550	43500	43550	43500	19
341	20250107	143000	2617940550	43500	43500	43550	43500	273
342	20250107	142900	2606054000	43500	43550	43550	43500	43
343	20250107	142800	2604183100	43550	43500	43550	43500	109
344	20250107	142700	2599439950	43500	43500	43500	43500	227
345	20250107	142600	2589565450	43500	43500	43500	43500	100
346	20250107	142500	2585215450	43500	43550	43550	43500	42
347	20250107	142400	2583387800	43550	43550	43550	43500	39
348	20250107	142300	2581690950	43550	43500	43550	43500	41
349	20250107	142200	2579907200	43600	43600	43600	43500	129
350	20250107	142100	2574286700	43600	43650	43650	43600	171
351	20250107	142000	2566823300	43650	43550	43650	43550	7
352	20250107	141900	2566518050	43550	43600	43600	43550	220
353	20250107	141800	2556927850	43600	43550	43600	43550	124
354	20250107	141700	2551522050	43600	43600	43600	43550	66
355	20250107	141600	2548646100	43600	43600	43600	43550	337
356	20250107	141500	2533954350	43600	43550	43600	43550	247
357	20250107	141400	2523187050	43550	43500	43600	43500	322
358	20250107	141300	2509174800	43450	43450	43450	43450	31
359	20250107	141200	2507827850	43450	43450	43450	43450	147
360	20250107	141100	2501440700	43500	43500	43500	43450	48
361	20250107	141000	2499354100	43500	43500	43500	43450	492
362	20250107	140900	2477974100	43550	43550	43550	43500	47
363	20250107	140800	2475929250	43550	43500	43550	43500	61
364	20250107	140700	2473275650	43500	43500	43500	43500	37
365	20250107	140600	2471666150	43550	43550	43550	43550	10
366	20250107	140500	2471230650	43600	43550	43600	43500	148
367	20250107	140400	2464783400	43550	43500	43550	43500	208
368	20250107	140300	2455728900	43500	43500	43500	43500	175
369	20250107	140200	2448116400	43450	43500	43500	43450	60
370	20250107	140100	2445509050	43450	43450	43450	43450	205
371	20250107	140000	2436601800	43450	43450	43450	43450	35
372	20250107	135900	2435081050	43450	43450	43450	43400	239
373	20250107	135800	2424698000	43450	43450	43450	43450	62
374	20250107	135700	2422004100	43450	43450	43450	43450	16
375	20250107	135600	2421308900	43450	43450	43450	43450	30
376	20250107	135500	2420005400	43500	43450	43500	43450	35
377	20250107	135400	2418484600	43500	43450	43500	43450	46
378	20250107	135300	2416485400	43500	43450	43500	43450	43
379	20250107	135200	2414616800	43500	43450	43500	43450	20
380	20250107	135100	2413747100	43450	43500	43500	43450	34
381	20250107	135000	2412269350	43450	43450	43500	43450	461
382	20250107	134900	2392236400	43450	43500	43500	43450	369
383	20250107	134800	2376197600	43550	43500	43550	43500	48
384	20250107	134700	2374109050	43550	43500	43550	43500	132
385	20250107	134600	2368362050	43550	43550	43550	43550	20
386	20250107	134500	2367491050	43550	43500	43550	43500	53
387	20250107	134400	2365184250	43500	43500	43500	43450	691
388	20250107	134300	2335126350	43500	43600	43600	43500	589
389	20250107	134200	2309478300	43600	43600	43600	43600	323
390	20250107	134100	2295395500	43600	43600	43650	43600	280
391	20250107	134000	2283186950	43650	43650	43650	43650	20
392	20250107	133900	2282313950	43700	43650	43700	43600	157
393	20250107	133800	2275462400	43650	43700	43700	43650	44
394	20250107	133700	2273541450	43650	43650	43650	43650	28
395	20250107	133600	2272319250	43700	43650	43700	43650	32
396	20250107	133500	2270922400	43650	43650	43650	43650	4
397	20250107	133400	2270747800	43600	43650	43650	43600	89
398	20250107	133300	2266864600	43650	43700	43700	43650	56
399	20250107	133200	2264419100	43650	43650	43650	43650	34
400	20250107	133100	2262935000	43650	43650	43700	43650	90
401	20250107	133000	2259006250	43650	43600	43650	43600	426
402	20250107	132900	2240415900	43650	43650	43650	43650	105
403	20250107	132800	2235832650	43650	43650	43650	43600	71
404	20250107	132700	2232735200	43650	43650	43700	43650	400
405	20250107	132600	2215274950	43650	43650	43650	43600	51
406	20250107	132500	2213050450	43650	43600	43650	43600	45
407	20250107	132400	2211088000	43650	43650	43650	43650	6
408	20250107	132300	2210826100	43600	43600	43600	43600	181
409	20250107	132200	2202934500	43600	43600	43600	43600	42
410	20250107	132100	2201103300	43550	43550	43550	43550	0
411	20250107	132000	2201103300	43550	43550	43550	43550	1
412	20250107	131900	2201059750	43550	43550	43550	43550	0
413	20250107	131800	2201059750	43550	43600	43600	43550	117
414	20250107	131700	2195958850	43600	43600	43600	43600	0
415	20250107	131600	2195958850	43600	43600	43600	43600	1
416	20250107	131500	2195915250	43600	43600	43600	43600	1
417	20250107	131400	2195871650	43550	43600	43600	43550	21
418	20250107	131300	2194956850	43650	43600	43650	43550	82
419	20250107	131200	2191385150	43550	43550	43550	43550	0
420	20250107	131100	2191385150	43550	43550	43550	43550	6
421	20250107	131000	2191123850	43550	43550	43550	43550	0
422	20250107	130900	2191123850	43550	43600	43600	43550	174
423	20250107	130800	2183545450	43600	43650	43650	43600	19
424	20250107	130700	2182716950	43600	43600	43600	43600	0
425	20250107	130600	2182716950	43600	43600	43600	43600	30
426	20250107	130500	2181408950	43650	43650	43650	43600	216
427	20250107	130400	2171981050	43600	43600	43600	43600	4
428	20250107	130300	2171806650	43600	43650	43650	43600	17
429	20250107	130200	2171064950	43650	43600	43650	43600	25
430	20250107	130100	2169973950	43600	43650	43650	43600	115
431	20250107	130000	2164959600	43600	43600	43600	43600	32
432	20250107	125900	2163564400	43600	43600	43600	43600	63
433	20250107	125800	2160817600	43600	43600	43600	43600	230
434	20250107	125700	2150789600	43600	43600	43600	43600	30
435	20250107	125600	2149481600	43600	43600	43700	43600	52
436	20250107	125500	2147214300	43600	43600	43600	43600	51
437	20250107	125400	2144990700	43600	43600	43600	43600	202
438	20250107	125300	2136183500	43600	43600	43600	43600	79
439	20250107	125200	2132739100	43650	43650	43650	43650	209
440	20250107	125100	2123616250	43600	43600	43600	43600	1
441	20250107	125000	2123572650	43600	43600	43600	43600	6
442	20250107	124900	2123311050	43650	43650	43650	43650	0
443	20250107	124800	2123311050	43650	43600	43650	43600	135
444	20250107	124700	2117422800	43600	43600	43600	43600	62
445	20250107	124600	2114719600	43600	43600	43600	43600	4
446	20250107	124500	2114545200	43600	43600	43600	43600	102
447	20250107	124400	2110098000	43500	43500	43500	43500	0
448	20250107	124300	2110098000	43500	43550	43550	43450	379
449	20250107	124200	2093610850	43600	43550	43600	43550	19
450	20250107	124100	2092783350	43550	43550	43550	43550	17
451	20250107	124000	2092043000	43550	43550	43550	43550	0
452	20250107	123900	2092043000	43550	43600	43600	43550	293
453	20250107	123800	2079282000	43650	43650	43650	43650	10
454	20250107	123700	2078845500	43600	43600	43600	43600	0
455	20250107	123600	2078845500	43600	43600	43600	43600	11
456	20250107	123500	2078365900	43600	43600	43600	43600	23
457	20250107	123400	2077363100	43600	43600	43600	43600	97
458	20250107	123300	2073133900	43550	43600	43600	43550	13
459	20250107	123200	2072567250	43600	43550	43600	43550	12
460	20250107	123100	2072044150	43600	43600	43600	43600	4
461	20250107	123000	2071869750	43650	43500	43650	43500	339
462	20250107	122900	2057102900	43600	43550	43600	43550	64
463	20250107	122800	2054313750	43500	43500	43500	43450	637
464	20250107	122700	2026606700	43550	43550	43550	43550	31
465	20250107	122600	2025256650	43550	43550	43550	43550	2
466	20250107	122500	2025169550	43550	43550	43550	43550	80
467	20250107	122400	2021685550	43550	43550	43600	43550	17
468	20250107	122300	2020945150	43550	43600	43600	43550	119
469	20250107	122200	2015762450	43600	43600	43600	43600	432
470	20250107	122100	1996927250	43600	43650	43650	43600	58
471	20250107	122000	1994396050	43650	43650	43650	43650	10
472	20250107	121900	1993959550	43650	43650	43650	43650	0
473	20250107	121800	1993959550	43650	43700	43700	43650	76
474	20250107	121700	1990638450	43700	43700	43700	43700	55
475	20250107	121600	1988234950	43750	43750	43750	43750	5
476	20250107	121500	1988016200	43800	43700	43800	43700	6
477	20250107	121400	1987753900	43750	43750	43750	43700	225
478	20250107	121300	1977914300	43750	43750	43750	43750	3
479	20250107	121200	1977783050	43750	43750	43750	43750	0
480	20250107	121100	1977783050	43750	43700	43750	43700	70
481	20250107	121000	1974721150	43700	43650	43700	43650	109
482	20250107	120900	1969963250	43650	43650	43650	43650	0
483	20250107	120800	1969963250	43650	43700	43700	43650	150
484	20250107	120700	1963413250	43750	43750	43750	43750	11
485	20250107	120600	1962932000	43800	43800	43800	43800	10
486	20250107	120500	1962494000	43800	43800	43800	43800	201
487	20250107	120400	1953690200	43700	43700	43700	43700	0
488	20250107	120300	1953690200	43700	43800	43800	43700	32
489	20250107	120200	1952290600	43800	43800	43800	43800	7
490	20250107	120100	1951984000	43800	43800	43800	43800	58
491	20250107	120000	1949443600	43700	43700	43700	43700	0
492	20250107	115900	1949443600	43700	43700	43700	43700	11
493	20250107	115800	1948962900	43700	43700	43700	43700	0
494	20250107	115700	1948962900	43700	43650	43750	43650	334
495	20250107	115600	1934359050	43700	43700	43700	43700	69
496	20250107	115500	1931343750	43700	43700	43700	43700	11
497	20250107	115400	1930863050	43700	43750	43750	43700	68
498	20250107	115300	1927888950	43700	43700	43700	43700	12
499	20250107	115200	1927364550	43700	43700	43700	43700	1
500	20250107	115100	1927320850	43750	43800	43800	43750	19
501	20250107	115000	1926489500	43800	43750	43800	43750	228
502	20250107	114900	1916504500	43800	43800	43800	43800	337
503	20250107	114800	1901743900	43800	43700	43800	43700	302
504	20250107	114700	1888538050	43650	43650	43650	43650	0
505	20250107	114600	1888538050	43650	43700	43700	43650	15
506	20250107	114500	1887883050	43700	43650	43700	43650	35
507	20250107	114400	1886354800	43600	43650	43650	43600	51
508	20250107	114300	1884128700	43650	43650	43650	43650	5
509	20250107	114200	1883910450	43600	43600	43600	43600	0
510	20250107	114100	1883910450	43600	43600	43600	43600	1
511	20250107	114000	1883866850	43650	43650	43650	43650	0
512	20250107	113900	1883866850	43650	43650	43650	43650	2
513	20250107	113800	1883779550	43650	43650	43650	43650	1
514	20250107	113700	1883735900	43600	43650	43650	43600	49
515	20250107	113600	1881597750	43650	43600	43650	43600	52
516	20250107	113500	1879328000	43650	43650	43650	43650	25
517	20250107	113400	1878236750	43650	43650	43650	43650	0
518	20250107	113300	1878236750	43650	43650	43650	43650	81
519	20250107	113200	1874701100	43600	43600	43600	43600	105
520	20250107	113100	1870123100	43600	43600	43600	43600	443
521	20250107	113000	1850808300	43600	43600	43600	43600	2
522	20250107	112900	1850721100	43550	43550	43550	43550	100
523	20250107	112800	1846366100	43550	43550	43550	43550	0
524	20250107	112700	1846366100	43550	43550	43550	43550	0
525	20250107	112600	1846366100	43550	43550	43550	43550	1
526	20250107	112500	1846322550	43550	43550	43550	43550	1
527	20250107	112400	1846279000	43550	43550	43550	43550	0
528	20250107	112300	1846279000	43550	43550	43550	43550	29
529	20250107	112200	1845016050	43500	43500	43500	43500	1
530	20250107	112100	1844972550	43500	43500	43500	43500	0
531	20250107	112000	1844972550	43500	43500	43500	43500	0
532	20250107	111900	1844972550	43500	43500	43500	43500	25
533	20250107	111800	1843885050	43500	43550	43550	43500	21
534	20250107	111700	1842971500	43600	43600	43600	43600	0
535	20250107	111600	1842971500	43600	43600	43600	43600	0
536	20250107	111500	1842971500	43600	43600	43600	43600	40
537	20250107	111400	1841227500	43550	43550	43550	43550	44
538	20250107	111300	1839311300	43600	43500	43600	43500	5
539	20250107	111200	1839093700	43500	43500	43500	43450	425
540	20250107	111100	1820616250	43500	43500	43500	43500	1
541	20250107	111000	1820572750	43500	43600	43600	43500	101
542	20250107	110900	1816173450	43650	43650	43650	43650	25
543	20250107	110800	1815082200	43650	43650	43650	43650	0
544	20250107	110700	1815082200	43650	43700	43700	43650	44
545	20250107	110600	1813161000	43700	43700	43700	43700	24
546	20250107	110500	1812112200	43700	43700	43700	43700	1
547	20250107	110400	1812068500	43650	43650	43650	43650	6
548	20250107	110300	1811806600	43650	43650	43700	43650	42
549	20250107	110200	1809973250	43650	43650	43650	43650	6
550	20250107	110100	1809711350	43600	43650	43650	43600	32
551	20250107	110000	1808316100	43650	43650	43650	43650	0
552	20250107	105900	1808316100	43650	43600	43650	43600	125
553	20250107	105800	1802865600	43500	43500	43500	43500	170
554	20250107	105700	1795470600	43500	43500	43500	43500	60
555	20250107	105600	1792860600	43450	43450	43450	43450	4
556	20250107	105500	1792686800	43450	43450	43450	43450	11
557	20250107	105400	1792208850	43450	43500	43500	43450	14
558	20250107	105300	1791600050	43450	43450	43450	43450	10
559	20250107	105200	1791165550	43450	43500	43500	43450	13
560	20250107	105100	1790600250	43500	43500	43500	43500	14
561	20250107	105000	1789991250	43450	43450	43450	43450	11
562	20250107	104900	1789513300	43500	43500	43500	43500	4
563	20250107	104800	1789339300	43500	43450	43500	43450	6
564	20250107	104700	1789078550	43450	43550	43600	43450	474
565	20250107	104600	1768460250	43550	43600	43600	43550	85
566	20250107	104500	1764758350	43550	43550	43550	43550	9
567	20250107	104400	1764366400	43550	43600	43600	43550	44
568	20250107	104300	1762448050	43600	43600	43600	43600	0
569	20250107	104200	1762448050	43600	43600	43600	43600	24
570	20250107	104100	1761401650	43550	43550	43550	43550	0
571	20250107	104000	1761401650	43550	43650	43650	43550	3
572	20250107	103900	1761270800	43550	43650	43650	43550	13
573	20250107	103800	1760703450	43600	43600	43600	43600	2
574	20250107	103700	1760616250	43600	43650	43650	43600	23
575	20250107	103600	1759612650	43650	43650	43650	43650	3
576	20250107	103500	1759481700	43650	43650	43650	43650	82
577	20250107	103400	1755902400	43600	43600	43600	43600	9
578	20250107	103300	1755510000	43600	43600	43600	43600	13
579	20250107	103200	1754943200	43600	43500	43700	43500	689
580	20250107	103100	1724943000	43500	43500	43500	43500	195
581	20250107	103000	1716460500	43500	43500	43500	43500	22
582	20250107	102900	1715503500	43550	43500	43550	43500	52
583	20250107	102800	1713241350	43550	43550	43550	43550	3
584	20250107	102700	1713110700	43500	43550	43550	43500	21
585	20250107	102600	1712196200	43550	43550	43550	43550	22
586	20250107	102500	1711238100	43550	43550	43550	43550	51
587	20250107	102400	1709017050	43600	43600	43600	43600	0
588	20250107	102300	1709017050	43600	43600	43600	43600	66
589	20250107	102200	1706139450	43550	43550	43550	43550	69
590	20250107	102100	1703134500	43550	43550	43550	43500	13
591	20250107	102000	1702568400	43550	43550	43550	43550	4
592	20250107	101900	1702394200	43550	43450	43550	43450	44
593	20250107	101800	1700480250	43450	43450	43450	43450	70
594	20250107	101700	1697438750	43450	43400	43450	43400	141
595	20250107	101600	1691317300	43450	43400	43500	43400	107
596	20250107	101500	1686672850	43400	43400	43400	43400	94
597	20250107	101400	1682593250	43400	43500	43500	43400	72
598	20250107	101300	1679467350	43500	43450	43600	43400	777
599	20250107	101200	1645736350	43500	43600	43600	43500	196
600	20250107	101100	1637209950	43600	43600	43650	43600	8
601	20250107	101000	1636861050	43600	43550	43600	43550	59
602	20250107	100900	1634291150	43500	43500	43500	43500	0
603	20250107	100800	1634291150	43500	43450	43500	43450	715
604	20250107	100700	1603194650	43500	43450	43500	43450	101
605	20250107	100600	1598806150	43450	43550	43550	43450	1230
606	20250107	100500	1545281750	43600	43600	43650	43600	558
607	20250107	100400	1520952650	43600	43600	43600	43600	50
608	20250107	100300	1518772650	43600	43600	43600	43600	11
609	20250107	100200	1518293050	43650	43650	43650	43550	150
610	20250107	100100	1511751300	43750	43650	43850	43650	107
611	20250107	100000	1507080450	43650	43650	43650	43650	249
612	20250107	095900	1496211600	43650	43600	43650	43600	270
613	20250107	095800	1484438950	43600	43600	43600	43600	102
614	20250107	095700	1479991750	43600	43600	43600	43600	74
615	20250107	095600	1476765350	43550	43600	43600	43550	89
616	20250107	095500	1472888900	43550	43600	43600	43550	13
617	20250107	095400	1472322250	43600	43600	43600	43600	20
618	20250107	095300	1471450250	43600	43600	43600	43600	44
619	20250107	095200	1469531850	43650	43650	43650	43600	231
620	20250107	095100	1459459450	43650	43600	43650	43550	72
621	20250107	095000	1456323150	43550	43600	43600	43550	611
622	20250107	094900	1429686050	43600	43650	43650	43600	41
623	20250107	094800	1427896900	43650	43650	43650	43600	325
624	20250107	094700	1413710900	43700	43800	43800	43700	1256
625	20250107	094600	1358740250	43850	43850	43850	43850	272
626	20250107	094500	1346813050	43850	43900	43900	43850	322
627	20250107	094400	1332692900	43850	43800	43850	43800	172
628	20250107	094300	1325157400	43750	43750	43750	43750	130
629	20250107	094200	1319469900	43750	43800	43850	43750	44
630	20250107	094100	1317542800	43700	43700	43700	43700	203
631	20250107	094000	1308671700	43700	43650	43700	43600	494
632	20250107	093900	1287108250	43700	43750	43750	43700	426
633	20250107	093800	1268488200	43750	43800	43800	43650	359
634	20250107	093700	1252789000	43850	43700	43850	43700	264
635	20250107	093600	1241241650	43750	43750	43750	43750	183
636	20250107	093500	1233235400	43800	43800	43800	43650	502
637	20250107	093400	1211282800	43800	44000	44050	43700	1460
638	20250107	093300	1147162600	44000	44050	44050	44000	617
639	20250107	093200	1119996700	44100	44250	44250	44100	485
640	20250107	093100	1098580150	44200	44250	44250	44200	345
641	20250107	093000	1083328650	44250	44350	44350	44200	1114
642	20250107	092900	1033989450	44300	44350	44400	44300	899
643	20250107	092800	994091100	44400	44300	44400	44300	1472
644	20250107	092700	928849250	44300	44200	44300	44150	1501
645	20250107	092600	862457700	44200	44200	44250	44150	501
646	20250107	092500	840316600	44200	44000	44300	44000	2062
647	20250107	092400	749211000	44050	43950	44050	43950	284
648	20250107	092300	736715950	43950	44000	44050	43950	811
649	20250107	092200	701045150	44000	43950	44000	43900	153
650	20250107	092100	694322350	43950	44000	44000	43900	854
651	20250107	092000	656766550	43950	43900	44000	43900	234
652	20250107	091900	646483700	43900	43850	43900	43850	223
653	20250107	091800	636697450	43850	43850	43900	43650	746
654	20250107	091700	603999950	43850	43650	43850	43600	150
655	20250107	091600	597444450	43600	43850	43850	43550	1892
656	20250107	091500	514808150	43900	43950	43950	43900	54
657	20250107	091400	512436850	43950	44050	44100	43950	471
658	20250107	091300	491704000	44200	44200	44200	44050	676
659	20250107	091200	461861750	44200	44200	44400	44150	1378
660	20250107	091100	400905850	44250	43600	44250	43600	2103
661	20250107	091000	308518650	43600	43400	43600	43400	624
662	20250107	090900	281356400	43400	43400	43400	43400	12
663	20250107	090800	280835600	43300	43250	43300	43150	584
664	20250107	090700	255601900	43250	43350	43350	43150	1643
665	20250107	090600	184580050	43350	43550	43550	43300	495
666	20250107	090500	163078850	43500	43500	43550	43500	413
667	20250107	090400	145108350	43500	43550	43550	43450	78
668	20250107	090300	141711900	43550	43500	43550	43450	360
669	20250107	090200	126055100	43550	43250	43700	43250	1139
670	20250107	090100	76495000	43350	43400	43400	43200	1070
671	20250107	090000	30217900	43400	43500	43500	43400	664