KissMeData/111770/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201500	2046917750	41150	41150	41150	41150	1629
3	20250107	201400	2046917750	41150	41150	41150	41150	0
4	20250107	201300	2046917750	41150	41150	41150	41150	0
5	20250107	201200	2046917750	41150	41150	41150	41150	0
6	20250107	201100	2046917750	41150	41150	41150	41150	0
7	20250107	201000	2046917750	41150	41150	41150	41150	0
8	20250107	200900	2046917750	41150	41150	41150	41150	0
9	20250107	200800	2046917750	41150	41150	41150	41150	0
10	20250107	200700	2046917750	41150	41150	41150	41150	0
11	20250107	200600	2046917750	41150	41150	41150	41150	0
12	20250107	200500	2046917750	41150	41150	41150	41150	0
13	20250107	200400	2046917750	41150	41150	41150	41150	0
14	20250107	200300	2046917750	41150	41150	41150	41150	0
15	20250107	200200	2046917750	41150	41150	41150	41150	0
16	20250107	200100	2046917750	41150	41150	41150	41150	0
17	20250107	200000	2046917750	41150	41150	41150	41150	0
18	20250107	195900	2046917750	41150	41150	41150	41150	0
19	20250107	195800	2046917750	41150	41150	41150	41150	0
20	20250107	195700	2046917750	41150	41150	41150	41150	0
21	20250107	195600	2046917750	41150	41150	41150	41150	0
22	20250107	195500	2046917750	41150	41150	41150	41150	0
23	20250107	195400	2046917750	41150	41150	41150	41150	0
24	20250107	195300	2046917750	41150	41150	41150	41150	0
25	20250107	195200	2046917750	41150	41150	41150	41150	0
26	20250107	195100	2046917750	41150	41150	41150	41150	0
27	20250107	195000	2046917750	41150	41150	41150	41150	0
28	20250107	194900	2046917750	41150	41150	41150	41150	0
29	20250107	194800	2046917750	41150	41150	41150	41150	0
30	20250107	194700	2046917750	41150	41150	41150	41150	0
31	20250107	194600	2046917750	41150	41150	41150	41150	0
32	20250107	194500	2046917750	41150	41150	41150	41150	1629
33	20250107	194400	2046917750	41150	41150	41150	41150	0
34	20250107	194300	2046917750	41150	41150	41150	41150	0
35	20250107	194200	2046917750	41150	41150	41150	41150	0
36	20250107	194100	2046917750	41150	41150	41150	41150	0
37	20250107	194000	2046917750	41150	41150	41150	41150	0
38	20250107	193900	2046917750	41150	41150	41150	41150	0
39	20250107	193800	2046917750	41150	41150	41150	41150	0
40	20250107	193700	2046917750	41150	41150	41150	41150	0
41	20250107	193600	2046917750	41150	41150	41150	41150	0
42	20250107	193500	2046917750	41150	41150	41150	41150	0
43	20250107	193400	2046917750	41150	41150	41150	41150	0
44	20250107	193300	2046917750	41150	41150	41150	41150	0
45	20250107	193200	2046917750	41150	41150	41150	41150	0
46	20250107	193100	2046917750	41150	41150	41150	41150	0
47	20250107	193000	2046917750	41150	41150	41150	41150	0
48	20250107	192900	2046917750	41150	41150	41150	41150	0
49	20250107	192800	2046917750	41150	41150	41150	41150	0
50	20250107	192700	2046917750	41150	41150	41150	41150	0
51	20250107	192600	2046917750	41150	41150	41150	41150	0
52	20250107	192500	2046917750	41150	41150	41150	41150	0
53	20250107	192400	2046917750	41150	41150	41150	41150	0
54	20250107	192300	2046917750	41150	41150	41150	41150	0
55	20250107	192200	2046917750	41150	41150	41150	41150	0
56	20250107	192100	2046917750	41150	41150	41150	41150	0
57	20250107	192000	2046917750	41150	41150	41150	41150	0
58	20250107	191900	2046917750	41150	41150	41150	41150	0
59	20250107	191800	2046917750	41150	41150	41150	41150	0
60	20250107	191700	2046917750	41150	41150	41150	41150	0
61	20250107	191600	2046917750	41150	41150	41150	41150	0
62	20250107	191500	2046917750	41150	41150	41150	41150	1629
63	20250107	191400	2046917750	41150	41150	41150	41150	0
64	20250107	191300	2046917750	41150	41150	41150	41150	0
65	20250107	191200	2046917750	41150	41150	41150	41150	0
66	20250107	191100	2046917750	41150	41150	41150	41150	0
67	20250107	191000	2046917750	41150	41150	41150	41150	0
68	20250107	190900	2046917750	41150	41150	41150	41150	0
69	20250107	190800	2046917750	41150	41150	41150	41150	0
70	20250107	190700	2046917750	41150	41150	41150	41150	0
71	20250107	190600	2046917750	41150	41150	41150	41150	0
72	20250107	190500	2046917750	41150	41150	41150	41150	0
73	20250107	190400	2046917750	41150	41150	41150	41150	0
74	20250107	190300	2046917750	41150	41150	41150	41150	0
75	20250107	190200	2046917750	41150	41150	41150	41150	0
76	20250107	190100	2046917750	41150	41150	41150	41150	0
77	20250107	190000	2046917750	41150	41150	41150	41150	0
78	20250107	185900	2046917750	41150	41150	41150	41150	0
79	20250107	185800	2046917750	41150	41150	41150	41150	0
80	20250107	185700	2046917750	41150	41150	41150	41150	0
81	20250107	185600	2046917750	41150	41150	41150	41150	0
82	20250107	185500	2046917750	41150	41150	41150	41150	0
83	20250107	185400	2046917750	41150	41150	41150	41150	0
84	20250107	185300	2046917750	41150	41150	41150	41150	0
85	20250107	185200	2046917750	41150	41150	41150	41150	0
86	20250107	185100	2046917750	41150	41150	41150	41150	0
87	20250107	185000	2046917750	41150	41150	41150	41150	0
88	20250107	184900	2046917750	41150	41150	41150	41150	0
89	20250107	184800	2046917750	41150	41150	41150	41150	0
90	20250107	184700	2046917750	41150	41150	41150	41150	0
91	20250107	184600	2046917750	41150	41150	41150	41150	0
92	20250107	184500	2046917750	41150	41150	41150	41150	1629
93	20250107	184400	2046917750	41150	41150	41150	41150	0
94	20250107	184300	2046917750	41150	41150	41150	41150	0
95	20250107	184200	2046917750	41150	41150	41150	41150	0
96	20250107	184100	2046917750	41150	41150	41150	41150	0
97	20250107	184000	2046917750	41150	41150	41150	41150	0
98	20250107	183900	2046917750	41150	41150	41150	41150	0
99	20250107	183800	2046917750	41150	41150	41150	41150	0
100	20250107	183700	2046917750	41150	41150	41150	41150	0
101	20250107	183600	2046917750	41150	41150	41150	41150	0
102	20250107	183500	2046917750	41150	41150	41150	41150	0
103	20250107	183400	2046917750	41150	41150	41150	41150	0
104	20250107	183300	2046917750	41150	41150	41150	41150	0
105	20250107	183200	2046917750	41150	41150	41150	41150	0
106	20250107	183100	2046917750	41150	41150	41150	41150	0
107	20250107	183000	2046917750	41150	41150	41150	41150	0
108	20250107	182900	2046917750	41150	41150	41150	41150	0
109	20250107	182800	2046917750	41150	41150	41150	41150	0
110	20250107	182700	2046917750	41150	41150	41150	41150	0
111	20250107	182600	2046917750	41150	41150	41150	41150	0
112	20250107	182500	2046917750	41150	41150	41150	41150	0
113	20250107	182400	2046917750	41150	41150	41150	41150	0
114	20250107	182300	2046917750	41150	41150	41150	41150	0
115	20250107	182200	2046917750	41150	41150	41150	41150	0
116	20250107	182100	2046917750	41150	41150	41150	41150	0
117	20250107	182000	2046917750	41150	41150	41150	41150	0
118	20250107	181900	2046917750	41150	41150	41150	41150	0
119	20250107	181800	2046917750	41150	41150	41150	41150	0
120	20250107	181700	2046917750	41150	41150	41150	41150	0
121	20250107	181600	2046917750	41150	41150	41150	41150	0
122	20250107	181500	2046917750	41150	41150	41150	41150	1629
123	20250107	181400	2046917750	41150	41150	41150	41150	0
124	20250107	181300	2046917750	41150	41150	41150	41150	0
125	20250107	181200	2046917750	41150	41150	41150	41150	0
126	20250107	181100	2046917750	41150	41150	41150	41150	0
127	20250107	181000	2046917750	41150	41150	41150	41150	0
128	20250107	180900	2046917750	41150	41150	41150	41150	0
129	20250107	180800	2046917750	41150	41150	41150	41150	0
130	20250107	180700	2046917750	41150	41150	41150	41150	0
131	20250107	180600	2046917750	41150	41150	41150	41150	0
132	20250107	180500	2046917750	41150	41150	41150	41150	0
133	20250107	180400	2046917750	41150	41150	41150	41150	0
134	20250107	180300	2046917750	41150	41150	41150	41150	0
135	20250107	180200	2046917750	41150	41150	41150	41150	0
136	20250107	180100	2046917750	41150	41150	41150	41150	0
137	20250107	180000	2046917750	41150	41150	41150	41150	0
138	20250107	175900	2046917750	41150	41150	41150	41150	0
139	20250107	175800	2046917750	41150	41150	41150	41150	0
140	20250107	175700	2046917750	41150	41150	41150	41150	0
141	20250107	175600	2046917750	41150	41150	41150	41150	0
142	20250107	175500	2046917750	41150	41150	41150	41150	0
143	20250107	175400	2046917750	41150	41150	41150	41150	0
144	20250107	175300	2046917750	41150	41150	41150	41150	0
145	20250107	175200	2046917750	41150	41150	41150	41150	0
146	20250107	175100	2046917750	41150	41150	41150	41150	0
147	20250107	175000	2046917750	41150	41150	41150	41150	0
148	20250107	174900	2046917750	41150	41150	41150	41150	0
149	20250107	174800	2046917750	41150	41150	41150	41150	0
150	20250107	174700	2046917750	41150	41150	41150	41150	0
151	20250107	174600	2046917750	41150	41150	41150	41150	0
152	20250107	174500	2046917750	41150	41150	41150	41150	1629
153	20250107	174400	2046917750	41150	41150	41150	41150	0
154	20250107	174300	2046917750	41150	41150	41150	41150	0
155	20250107	174200	2046917750	41150	41150	41150	41150	0
156	20250107	174100	2046917750	41150	41150	41150	41150	0
157	20250107	174000	2046917750	41150	41150	41150	41150	0
158	20250107	173900	2046917750	41150	41150	41150	41150	0
159	20250107	173800	2046917750	41150	41150	41150	41150	0
160	20250107	173700	2046917750	41150	41150	41150	41150	0
161	20250107	173600	2046917750	41150	41150	41150	41150	0
162	20250107	173500	2046917750	41150	41150	41150	41150	0
163	20250107	173400	2046917750	41150	41150	41150	41150	0
164	20250107	173300	2046917750	41150	41150	41150	41150	0
165	20250107	173200	2046917750	41150	41150	41150	41150	0
166	20250107	173100	2046917750	41150	41150	41150	41150	0
167	20250107	173000	2046917750	41150	41150	41150	41150	0
168	20250107	172900	2046917750	41150	41150	41150	41150	0
169	20250107	172800	2046917750	41150	41150	41150	41150	0
170	20250107	172700	2046917750	41150	41150	41150	41150	0
171	20250107	172600	2046917750	41150	41150	41150	41150	0
172	20250107	172500	2046917750	41150	41150	41150	41150	0
173	20250107	172400	2046917750	41150	41150	41150	41150	0
174	20250107	172300	2046917750	41150	41150	41150	41150	0
175	20250107	172200	2046917750	41150	41150	41150	41150	0
176	20250107	172100	2046917750	41150	41150	41150	41150	0
177	20250107	172000	2046917750	41150	41150	41150	41150	0
178	20250107	171900	2046917750	41150	41150	41150	41150	0
179	20250107	171800	2046917750	41150	41150	41150	41150	0
180	20250107	171700	2046917750	41150	41150	41150	41150	0
181	20250107	171600	2046917750	41150	41150	41150	41150	0
182	20250107	171500	2046917750	41150	41150	41150	41150	1629
183	20250107	171400	2046917750	41150	41150	41150	41150	0
184	20250107	171300	2046917750	41150	41150	41150	41150	0
185	20250107	171200	2046917750	41150	41150	41150	41150	0
186	20250107	171100	2046917750	41150	41150	41150	41150	0
187	20250107	171000	2046917750	41150	41150	41150	41150	0
188	20250107	170900	2046917750	41150	41150	41150	41150	0
189	20250107	170800	2046917750	41150	41150	41150	41150	0
190	20250107	170700	2046917750	41150	41150	41150	41150	0
191	20250107	170600	2046917750	41150	41150	41150	41150	0
192	20250107	170500	2046917750	41150	41150	41150	41150	0
193	20250107	170400	2046917750	41150	41150	41150	41150	0
194	20250107	170300	2046917750	41150	41150	41150	41150	0
195	20250107	170200	2046917750	41150	41150	41150	41150	0
196	20250107	170100	2046917750	41150	41150	41150	41150	0
197	20250107	170000	2046917750	41150	41150	41150	41150	0
198	20250107	165900	2046917750	41150	41150	41150	41150	0
199	20250107	165800	2046917750	41150	41150	41150	41150	0
200	20250107	165700	2046917750	41150	41150	41150	41150	0
201	20250107	165600	2046917750	41150	41150	41150	41150	0
202	20250107	165500	2046917750	41150	41150	41150	41150	0
203	20250107	165400	2046917750	41150	41150	41150	41150	0
204	20250107	165300	2046917750	41150	41150	41150	41150	0
205	20250107	165200	2046917750	41150	41150	41150	41150	0
206	20250107	165100	2046917750	41150	41150	41150	41150	0
207	20250107	165000	2046917750	41150	41150	41150	41150	0
208	20250107	164900	2046917750	41150	41150	41150	41150	0
209	20250107	164800	2046917750	41150	41150	41150	41150	0
210	20250107	164700	2046917750	41150	41150	41150	41150	0
211	20250107	164600	2046917750	41150	41150	41150	41150	0
212	20250107	164500	2046917750	41150	41150	41150	41150	1629
213	20250107	164400	2046917750	41150	41150	41150	41150	0
214	20250107	164300	2046917750	41150	41150	41150	41150	0
215	20250107	164200	2046917750	41150	41150	41150	41150	0
216	20250107	164100	2046917750	41150	41150	41150	41150	0
217	20250107	164000	2046917750	41150	41150	41150	41150	0
218	20250107	163900	2046917750	41150	41150	41150	41150	0
219	20250107	163800	2046917750	41150	41150	41150	41150	0
220	20250107	163700	2046917750	41150	41150	41150	41150	0
221	20250107	163600	2046917750	41150	41150	41150	41150	0
222	20250107	163500	2046917750	41150	41150	41150	41150	0
223	20250107	163400	2046917750	41150	41150	41150	41150	0
224	20250107	163300	2046917750	41150	41150	41150	41150	0
225	20250107	163200	2046917750	41150	41150	41150	41150	0
226	20250107	163100	2046917750	41150	41150	41150	41150	0
227	20250107	163000	2046917750	41150	41150	41150	41150	0
228	20250107	162900	2046917750	41150	41150	41150	41150	0
229	20250107	162800	2046917750	41150	41150	41150	41150	0
230	20250107	162700	2046917750	41150	41150	41150	41150	0
231	20250107	162600	2046917750	41150	41150	41150	41150	0
232	20250107	162500	2046917750	41150	41150	41150	41150	0
233	20250107	162400	2046917750	41150	41150	41150	41150	0
234	20250107	162300	2046917750	41150	41150	41150	41150	0
235	20250107	162200	2046917750	41150	41150	41150	41150	0
236	20250107	162100	2046917750	41150	41150	41150	41150	0
237	20250107	162000	2046917750	41150	41150	41150	41150	0
238	20250107	161900	2046917750	41150	41150	41150	41150	0
239	20250107	161800	2046917750	41150	41150	41150	41150	0
240	20250107	161700	2046917750	41150	41150	41150	41150	0
241	20250107	161600	2046917750	41150	41150	41150	41150	0
242	20250107	161500	2046917750	41150	41150	41150	41150	1629
243	20250107	161400	2046917750	41150	41150	41150	41150	0
244	20250107	161300	2046917750	41150	41150	41150	41150	0
245	20250107	161200	2046917750	41150	41150	41150	41150	0
246	20250107	161100	2046917750	41150	41150	41150	41150	0
247	20250107	161000	2046917750	41150	41150	41150	41150	0
248	20250107	160900	2046917750	41150	41150	41150	41150	0
249	20250107	160800	2046917750	41150	41150	41150	41150	0
250	20250107	160700	2046917750	41150	41150	41150	41150	0
251	20250107	160600	2046917750	41150	41150	41150	41150	0
252	20250107	160500	2046917750	41150	41150	41150	41150	0
253	20250107	160400	2046917750	41150	41150	41150	41150	0
254	20250107	160300	2046917750	41150	41150	41150	41150	0
255	20250107	160200	2046917750	41150	41150	41150	41150	0
256	20250107	160100	2046917750	41150	41150	41150	41150	0
257	20250107	160000	2046917750	41150	41150	41150	41150	0
258	20250107	155900	2046917750	41150	41150	41150	41150	0
259	20250107	155800	2046917750	41150	41150	41150	41150	0
260	20250107	155700	2046917750	41150	41150	41150	41150	0
261	20250107	155600	2046917750	41150	41150	41150	41150	0
262	20250107	155500	2046917750	41150	41150	41150	41150	0
263	20250107	155400	2046917750	41150	41150	41150	41150	0
264	20250107	155300	2046917750	41150	41150	41150	41150	0
265	20250107	155200	2046917750	41150	41150	41150	41150	0
266	20250107	155100	2046917750	41150	41150	41150	41150	0
267	20250107	155000	2046917750	41150	41150	41150	41150	0
268	20250107	154900	2046917750	41150	41150	41150	41150	0
269	20250107	154800	2046917750	41150	41150	41150	41150	0
270	20250107	154700	2046917750	41150	41150	41150	41150	0
271	20250107	154600	2046917750	41150	41150	41150	41150	0
272	20250107	154500	2046917750	41150	41150	41150	41150	1629
273	20250107	154400	2046917750	41150	41150	41150	41150	0
274	20250107	154300	2046917750	41150	41150	41150	41150	0
275	20250107	154200	2046917750	41150	41150	41150	41150	0
276	20250107	154100	2046917750	41150	41150	41150	41150	0
277	20250107	154000	2046917750	41150	41150	41150	41150	0
278	20250107	153900	2046917750	41150	41150	41150	41150	0
279	20250107	153800	2046917750	41150	41150	41150	41150	0
280	20250107	153700	2046917750	41150	41150	41150	41150	0
281	20250107	153600	2046917750	41150	41150	41150	41150	0
282	20250107	153500	2046917750	41150	41150	41150	41150	0
283	20250107	153400	2046917750	41150	41150	41150	41150	0
284	20250107	153300	2046917750	41150	41150	41150	41150	0
285	20250107	153200	2046917750	41150	41150	41150	41150	0
286	20250107	153100	2046917750	41150	41150	41150	41150	0
287	20250107	153000	2046917750	41150	41150	41150	41150	1629
288	20250107	152900	1979884400	41350	41350	41350	41350	0
289	20250107	152800	1979884400	41350	41350	41350	41350	0
290	20250107	152700	1979884400	41350	41350	41350	41350	0
291	20250107	152600	1979884400	41350	41350	41350	41350	0
292	20250107	152500	1979884400	41350	41350	41350	41350	0
293	20250107	152400	1979884400	41350	41350	41350	41350	0
294	20250107	152300	1979884400	41350	41350	41350	41350	0
295	20250107	152200	1979884400	41350	41350	41350	41350	0
296	20250107	152100	1979884400	41350	41350	41350	41350	0
297	20250107	152000	1979884400	41350	41350	41350	41350	0
298	20250107	151900	1979884400	41350	41350	41450	41350	144
299	20250107	151800	1973925650	41350	41400	41400	41350	146
300	20250107	151700	1967888000	41350	41350	41400	41350	306
301	20250107	151600	1955221150	41400	41350	41400	41350	138
302	20250107	151500	1949513750	41400	41400	41400	41350	149
303	20250107	151400	1943351350	41400	41350	41450	41350	148
304	20250107	151300	1937228200	41350	41400	41450	41350	201
305	20250107	151200	1928911550	41350	41400	41400	41350	148
306	20250107	151100	1922788800	41350	41400	41400	41350	179
307	20250107	151000	1915383700	41350	41400	41400	41350	165
308	20250107	150900	1908559350	41400	41400	41400	41300	182
309	20250107	150800	1901031150	41300	41300	41400	41300	130
310	20250107	150700	1895659850	41300	41350	41400	41300	171
311	20250107	150600	1888592650	41300	41300	41350	41300	138
312	20250107	150500	1882891450	41350	41300	41350	41300	123
313	20250107	150400	1877810300	41350	41300	41350	41300	162
314	20250107	150300	1871117900	41300	41350	41350	41300	75
315	20250107	150200	1868019250	41350	41250	41350	41200	687
316	20250107	150100	1839664200	41250	41250	41250	41200	127
317	20250107	150000	1834430200	41200	41250	41250	41200	98
318	20250107	145900	1830390750	41200	41200	41250	41200	105
319	20250107	145800	1826063400	41250	41250	41250	41200	112
320	20250107	145700	1821447950	41200	41250	41250	41200	132
321	20250107	145600	1816008400	41250	41300	41300	41200	543
322	20250107	145500	1793610900	41250	41300	41300	41250	238
323	20250107	145400	1783792500	41300	41250	41300	41250	1187
324	20250107	145300	1734827700	41300	41300	41300	41250	1507
325	20250107	145200	1672662900	41250	41300	41300	41250	147
326	20250107	145100	1666597200	41250	41250	41300	41250	134
327	20250107	145000	1661068450	41300	41250	41300	41250	97
328	20250107	144900	1657065950	41250	41300	41300	41250	137
329	20250107	144800	1651413800	41250	41300	41300	41250	343
330	20250107	144700	1637250050	41250	41250	41300	41250	186
331	20250107	144600	1629576500	41300	41250	41300	41250	142
332	20250107	144500	1623717550	41250	41300	41300	41250	107
333	20250107	144400	1619302750	41250	41250	41300	41250	119
334	20250107	144300	1614393350	41250	41250	41300	41250	141
335	20250107	144200	1608575550	41250	41250	41300	41250	124
336	20250107	144100	1603458750	41250	41250	41300	41250	106
337	20250107	144000	1599085050	41250	41250	41300	41250	122
338	20250107	143900	1594051200	41300	41350	41350	41250	81
339	20250107	143800	1590708200	41300	41250	41350	41250	117
340	20250107	143700	1585878450	41300	41300	41350	41300	133
341	20250107	143600	1580384600	41350	41350	41350	41250	283
342	20250107	143500	1568686600	41250	41250	41350	41250	99
343	20250107	143400	1564601650	41250	41350	41350	41250	183
344	20250107	143300	1557050000	41250	41300	41350	41250	118
345	20250107	143200	1552177700	41300	41250	41350	41250	135
346	20250107	143100	1546602800	41300	41250	41300	41250	114
347	20250107	143000	1541897300	41250	41350	41350	41250	131
348	20250107	142900	1536489650	41300	41250	41350	41250	117
349	20250107	142800	1531658050	41250	41250	41300	41250	72
350	20250107	142700	1528686800	41250	41300	41300	41250	230
351	20250107	142600	1519190800	41250	41300	41300	41250	87
352	20250107	142500	1515600350	41250	41250	41300	41250	113
353	20250107	142400	1510938400	41300	41300	41350	41250	189
354	20250107	142300	1503133350	41350	41300	41350	41300	92
355	20250107	142200	1499332650	41350	41300	41350	41300	185
356	20250107	142100	1491691200	41300	41300	41350	41300	121
357	20250107	142000	1486692500	41350	41300	41350	41300	83
358	20250107	141900	1483263700	41350	41350	41350	41300	108
359	20250107	141800	1478802150	41300	41400	41400	41300	113
360	20250107	141700	1474131900	41300	41400	41400	41300	373
361	20250107	141600	1458724050	41300	41400	41400	41300	124
362	20250107	141500	1453599450	41300	41350	41400	41300	111
363	20250107	141400	1449012000	41400	41300	41450	41300	107
364	20250107	141300	1444584300	41300	41400	41450	41300	190
365	20250107	141200	1436722600	41450	41400	41450	41400	47
366	20250107	141100	1434775450	41450	41450	41450	41400	58
367	20250107	141000	1432373800	41450	41450	41500	41400	105
368	20250107	140900	1428021150	41500	41450	41500	41450	56
369	20250107	140800	1425699100	41450	41500	41500	41450	61
370	20250107	140700	1423169250	41450	41450	41500	41450	120
371	20250107	140600	1418190600	41500	41500	41500	41450	42
372	20250107	140500	1416449000	41450	41450	41500	41400	339
373	20250107	140400	1402397050	41450	41400	41450	41300	233
374	20250107	140300	1392752950	41400	41400	41400	41300	106
375	20250107	140200	1388369450	41400	41350	41400	41350	75
376	20250107	140100	1385267450	41350	41450	41450	41350	82
377	20250107	140000	1381875150	41350	41450	41450	41300	83
378	20250107	135900	1378443350	41350	41400	41450	41350	214
379	20250107	135800	1369586100	41400	41400	41450	41400	92
380	20250107	135700	1365776400	41400	41450	41450	41400	56
381	20250107	135600	1363457050	41400	41450	41450	41400	54
382	20250107	135500	1361220950	41400	41350	41450	41350	88
383	20250107	135400	1357578150	41450	41450	41450	41350	89
384	20250107	135300	1353896200	41350	41400	41450	41350	197
385	20250107	135200	1345746900	41400	41500	41500	41400	191
386	20250107	135100	1337829800	41550	41450	41550	41400	83
387	20250107	135000	1334388650	41550	41450	41550	41400	86
388	20250107	134900	1330823750	41450	41450	41550	41450	81
389	20250107	134800	1327463800	41450	41450	41550	41450	96
390	20250107	134700	1323481550	41500	41550	41600	41450	96
391	20250107	134600	1319496100	41600	41600	41600	41550	54
392	20250107	134500	1317251400	41600	41600	41600	41550	99
393	20250107	134400	1313133050	41500	41500	41600	41500	420
394	20250107	134300	1295689350	41500	41500	41500	41500	71
395	20250107	134200	1292742850	41500	41500	41500	41350	57
396	20250107	134100	1290381450	41400	41500	41500	41400	97
397	20250107	134000	1286361350	41500	41500	41550	41500	103
398	20250107	133900	1282085950	41550	41550	41550	41500	43
399	20250107	133800	1280300550	41550	41550	41550	41500	48
400	20250107	133700	1278307650	41550	41500	41550	41500	77
401	20250107	133600	1275111450	41550	41500	41550	41500	85
402	20250107	133500	1271583100	41500	41500	41550	41500	84
403	20250107	133400	1268096150	41550	41550	41550	41500	72
404	20250107	133300	1265106900	41500	41500	41550	41500	54
405	20250107	133200	1262865600	41550	41500	41550	41500	141
406	20250107	133100	1257012950	41550	41500	41550	41500	61
407	20250107	133000	1254480700	41500	41550	41550	41500	85
408	20250107	132900	1250951750	41500	41550	41550	41500	61
409	20250107	132800	1248419500	41500	41500	41550	41500	59
410	20250107	132700	1245970400	41500	41500	41550	41500	64
411	20250107	132600	1243313500	41500	41550	41550	41500	46
412	20250107	132500	1241403150	41550	41550	41550	41500	27
413	20250107	132400	1240281500	41550	41550	41550	41550	21
414	20250107	132300	1239408950	41550	41550	41550	41500	15
415	20250107	132200	1238785850	41550	41500	41550	41500	60
416	20250107	132100	1236293050	41550	41450	41550	41450	193
417	20250107	132000	1228283600	41500	41450	41500	41450	52
418	20250107	131900	1226125750	41450	41500	41500	41450	24
419	20250107	131800	1225130150	41450	41450	41500	41450	82
420	20250107	131700	1221730350	41500	41400	41500	41400	615
421	20250107	131600	1196230050	41400	41400	41450	41400	35
422	20250107	131500	1194780300	41400	41400	41450	41400	44
423	20250107	131400	1192957750	41400	41450	41450	41400	449
424	20250107	131300	1174368200	41400	41400	41450	41400	67
425	20250107	131200	1171593550	41400	41400	41450	41400	89
426	20250107	131100	1167907950	41400	41450	41450	41400	76
427	20250107	131000	1164761450	41400	41500	41500	41400	98
428	20250107	130900	1160701800	41450	41450	41500	41450	41
429	20250107	130800	1159002250	41500	41500	41500	41450	77
430	20250107	130700	1155809800	41450	41450	41450	41450	0
431	20250107	130600	1155809800	41450	41500	41500	41450	91
432	20250107	130500	1152037350	41450	41550	41550	41450	40
433	20250107	130400	1150378300	41500	41550	41550	41500	37
434	20250107	130300	1148842750	41500	41500	41550	41500	44
435	20250107	130200	1147016600	41500	41550	41550	41500	144
436	20250107	130100	1141040550	41500	41500	41550	41500	20
437	20250107	130000	1140210350	41500	41550	41550	41500	10
438	20250107	125900	1139795200	41500	41550	41550	41500	4
439	20250107	125800	1139629050	41550	41550	41550	41550	1
440	20250107	125700	1139587500	41500	41500	41550	41500	6
441	20250107	125600	1139338350	41500	41550	41550	41500	39
442	20250107	125500	1137719650	41500	41500	41500	41500	0
443	20250107	125400	1137719650	41500	41500	41500	41500	123
444	20250107	125300	1132615150	41500	41500	41500	41500	6
445	20250107	125200	1132366150	41550	41550	41550	41550	2
446	20250107	125100	1132283050	41550	41500	41550	41450	131
447	20250107	125000	1126846500	41550	41550	41550	41550	25
448	20250107	124900	1125807750	41550	41600	41600	41550	3
449	20250107	124800	1125683050	41450	41450	41450	41450	1
450	20250107	124700	1125641600	41500	41550	41600	41500	189
451	20250107	124600	1117791050	41600	41600	41600	41600	3
452	20250107	124500	1117666250	41550	41450	41550	41400	159
453	20250107	124400	1111073150	41450	41450	41450	41450	99
454	20250107	124300	1106969600	41400	41450	41450	41400	6
455	20250107	124200	1106721000	41400	41400	41400	41400	1
456	20250107	124100	1106679600	41450	41450	41450	41450	4
457	20250107	124000	1106513800	41400	41400	41400	41400	4
458	20250107	123900	1106348200	41450	41450	41450	41400	34
459	20250107	123800	1104940200	41450	41450	41450	41450	3
460	20250107	123700	1104815850	41400	41450	41450	41400	117
461	20250107	123600	1099971800	41400	41400	41400	41400	53
462	20250107	123500	1097777600	41400	41350	41450	41350	161
463	20250107	123400	1091116950	41350	41250	41350	41250	240
464	20250107	123300	1081205400	41300	41250	41300	41250	73
465	20250107	123200	1078193450	41250	41250	41300	41250	111
466	20250107	123100	1073614450	41300	41300	41300	41250	48
467	20250107	123000	1071633250	41300	41350	41350	41300	62
468	20250107	122900	1069072250	41300	41300	41300	41300	57
469	20250107	122800	1066718150	41300	41350	41350	41250	92
470	20250107	122700	1062922550	41350	41300	41350	41250	85
471	20250107	122600	1059412050	41250	41300	41300	41250	9
472	20250107	122500	1059040400	41300	41200	41300	41200	472
473	20250107	122400	1039569100	41200	41200	41250	41200	106
474	20250107	122300	1035201750	41200	41200	41250	41200	58
475	20250107	122200	1032812100	41200	41200	41250	41200	53
476	20250107	122100	1030628250	41200	41200	41200	41200	204
477	20250107	122000	1022223450	41200	41350	41350	41200	831
478	20250107	121900	987912450	41300	41300	41300	41300	60
479	20250107	121800	985434450	41350	41300	41350	41300	54
480	20250107	121700	983203950	41300	41300	41350	41300	125
481	20250107	121600	978040700	41300	41300	41350	41300	58
482	20250107	121500	975644950	41300	41300	41350	41300	56
483	20250107	121400	973332000	41300	41300	41350	41300	63
484	20250107	121300	970729800	41300	41300	41350	41300	103
485	20250107	121200	966475700	41300	41350	41350	41300	60
486	20250107	121100	963997400	41350	41350	41350	41300	223
487	20250107	121000	954777900	41350	41350	41400	41350	62
488	20250107	120900	952213350	41350	41350	41450	41350	106
489	20250107	120800	947830050	41350	41400	41400	41350	63
490	20250107	120700	945224850	41350	41400	41400	41350	55
491	20250107	120600	942948050	41400	41450	41450	41400	278
492	20250107	120500	931438650	41400	41400	41450	41400	104
493	20250107	120400	927132950	41400	41400	41400	41400	49
494	20250107	120300	925104350	41450	41400	41450	41400	133
495	20250107	120200	919597950	41400	41400	41400	41400	50
496	20250107	120100	917527950	41450	41400	41450	41400	128
497	20250107	120000	912228450	41450	41450	41450	41400	67
498	20250107	115900	909454550	41400	41400	41450	41400	51
499	20250107	115800	907342950	41400	41400	41400	41400	111
500	20250107	115700	902747550	41400	41400	41450	41400	77
501	20250107	115600	899559550	41400	41450	41450	41400	53
502	20250107	115500	897365250	41400	41400	41450	41400	52
503	20250107	115400	895212300	41400	41450	41450	41400	114
504	20250107	115300	890492650	41450	41400	41450	41400	60
505	20250107	115200	888008250	41400	41400	41450	41400	83
506	20250107	115100	884571800	41400	41400	41450	41400	64
507	20250107	115000	881921900	41450	41450	41450	41450	130
508	20250107	114900	876533400	41450	41400	41500	41400	236
509	20250107	114800	866751400	41400	41400	41450	41400	52
510	20250107	114700	864598450	41400	41350	41400	41350	132
511	20250107	114600	859138600	41350	41350	41350	41350	49
512	20250107	114500	857112450	41350	41450	41500	41350	138
513	20250107	114400	851393000	41450	41450	41500	41450	55
514	20250107	114300	849113200	41450	41450	41500	41450	61
515	20250107	114200	846584500	41450	41450	41500	41450	52
516	20250107	114100	844429000	41450	41450	41500	41450	59
517	20250107	114000	841983300	41450	41450	41500	41450	54
518	20250107	113900	839744950	41450	41450	41500	41450	57
519	20250107	113800	837382050	41450	41450	41500	41450	53
520	20250107	113700	835185100	41450	41450	41500	41450	70
521	20250107	113600	832283400	41450	41500	41500	41450	44
522	20250107	113500	830459550	41500	41500	41500	41450	483
523	20250107	113400	810430200	41450	41500	41500	41450	5
524	20250107	113300	810222800	41450	41500	41500	41450	3
525	20250107	113200	810098350	41500	41350	41500	41350	395
526	20250107	113100	793727700	41350	41350	41450	41350	104
527	20250107	113000	789426150	41350	41450	41450	41350	52
528	20250107	112900	787275050	41350	41350	41350	41350	38
529	20250107	112800	785703750	41350	41350	41400	41350	39
530	20250107	112700	784090850	41350	41400	41400	41350	134
531	20250107	112600	778543800	41450	41400	41450	41400	40
532	20250107	112500	776887700	41400	41400	41450	41400	35
533	20250107	112400	775438650	41400	41400	41400	41400	36
534	20250107	112300	773948250	41400	41450	41500	41400	296
535	20250107	112200	761687900	41450	41450	41500	41450	33
536	20250107	112100	760320000	41450	41450	41450	41450	65
537	20250107	112000	757625750	41450	41500	41500	41450	39
538	20250107	111900	756009100	41500	41500	41550	41500	60
539	20250107	111800	753519000	41500	41500	41550	41500	38
540	20250107	111700	751941950	41500	41500	41500	41500	35
541	20250107	111600	750489450	41500	41500	41550	41500	76
542	20250107	111500	747335200	41500	41500	41500	41500	38
543	20250107	111400	745758200	41500	41500	41550	41500	36
544	20250107	111300	744264100	41500	41500	41500	41500	36
545	20250107	111200	742770100	41500	41500	41500	41500	38
546	20250107	111100	741193100	41500	41550	41550	41500	161
547	20250107	111000	734506550	41550	41600	41600	41550	39
548	20250107	110900	732885800	41550	41600	41600	41550	414
549	20250107	110800	715663650	41600	41650	41650	41600	223
550	20250107	110700	706386750	41600	41600	41600	41600	1
551	20250107	110600	706345150	41600	41600	41650	41600	3
552	20250107	110500	706220300	41650	41650	41650	41600	29
553	20250107	110400	705012500	41650	41650	41650	41650	24
554	20250107	110300	704012900	41600	41600	41600	41600	1
555	20250107	110200	703971300	41650	41600	41650	41600	3
556	20250107	110100	703846400	41650	41650	41650	41600	5
557	20250107	110000	703638200	41650	41750	41800	41650	1848
558	20250107	105900	626618950	41700	41650	41700	41650	249
559	20250107	105800	616235700	41700	41650	41700	41650	2
560	20250107	105700	616152350	41700	41700	41700	41700	3
561	20250107	105600	616027250	41650	41650	41650	41650	1
562	20250107	105500	615985600	41650	41650	41650	41650	0
563	20250107	105400	615985600	41650	41750	41750	41650	153
564	20250107	105300	609612950	41650	41750	41750	41650	2
565	20250107	105200	609529550	41750	41700	41750	41700	11
566	20250107	105100	609070800	41700	41600	41700	41600	351
567	20250107	105000	594449950	41600	41550	41600	41550	659
568	20250107	104900	567047250	41600	41600	41600	41600	1
569	20250107	104800	567005650	41600	41600	41600	41550	3
570	20250107	104700	566880900	41550	41500	41550	41500	433
571	20250107	104600	548889800	41500	41500	41500	41500	0
572	20250107	104500	548889800	41500	41500	41550	41500	4
573	20250107	104400	548723700	41550	41500	41550	41500	3
574	20250107	104300	548599100	41550	41500	41550	41500	35
575	20250107	104200	547146350	41550	41500	41550	41500	4
576	20250107	104100	546980200	41550	41500	41550	41500	2
577	20250107	104000	546897150	41550	41550	41550	41550	3
578	20250107	103900	546772500	41550	41500	41550	41500	8
579	20250107	103800	546440400	41500	41500	41500	41500	72
580	20250107	103700	543452400	41500	41500	41500	41500	27
581	20250107	103600	542331900	41500	41450	41500	41450	5
582	20250107	103500	542124450	41500	41450	41500	41450	25
583	20250107	103400	541087000	41550	41550	41550	41550	4
584	20250107	103300	540920800	41400	41400	41400	41400	1
585	20250107	103200	540879400	41600	41550	41600	41550	288
586	20250107	103100	528904800	41550	41450	41550	41450	1282
587	20250107	103000	475757400	41450	41450	41450	41400	91
588	20250107	102900	471989900	41400	41400	41400	41400	3
589	20250107	102800	471865700	41400	41450	41450	41400	3
590	20250107	102700	471741400	41450	41450	41450	41450	2
591	20250107	102600	471658500	41400	41400	41400	41400	54
592	20250107	102500	469422900	41450	41450	41450	41450	0
593	20250107	102400	469422900	41450	41400	41450	41400	16
594	20250107	102300	468760400	41450	41450	41450	41450	2
595	20250107	102200	468677500	41450	41400	41450	41400	151
596	20250107	102100	462426050	41400	41450	41450	41400	247
597	20250107	102000	452194450	41550	41500	41550	41500	109
598	20250107	101900	447666700	41550	41550	41550	41550	1
599	20250107	101800	447625150	41550	41550	41550	41550	1
600	20250107	101700	447583600	41550	41550	41550	41550	0
601	20250107	101600	447583600	41550	41550	41550	41550	25
602	20250107	101500	446544850	41550	41550	41550	41550	1
603	20250107	101400	446503300	41550	41550	41550	41550	3
604	20250107	101300	446378650	41450	41500	41500	41450	81
605	20250107	101200	443019200	41500	41500	41500	41500	55
606	20250107	101100	440736700	41600	41550	41600	41550	4
607	20250107	101000	440570450	41600	41450	41600	41450	292
608	20250107	100900	428447500	41400	41350	41400	41350	835
609	20250107	100800	393918650	41300	41300	41300	41300	3
610	20250107	100700	393794750	41350	41350	41350	41350	6
611	20250107	100600	393546650	41350	41350	41350	41300	39
612	20250107	100500	391934050	41400	41400	41400	41400	0
613	20250107	100400	391934050	41400	41400	41400	41350	85
614	20250107	100300	388417050	41500	41550	41550	41500	10
615	20250107	100200	388001800	41600	41600	41600	41600	1
616	20250107	100100	387960200	41600	41500	41600	41300	166
617	20250107	100000	381080550	41600	41500	41600	41350	231
618	20250107	095900	371490250	41300	41150	41300	41150	382
619	20250107	095800	355747150	41200	41050	41200	41050	276
620	20250107	095700	344401500	41100	41100	41100	41100	5
621	20250107	095600	344196000	41100	41050	41100	41050	149
622	20250107	095500	338077150	41100	41100	41100	41100	3
623	20250107	095400	337953850	41050	41100	41100	41050	180
624	20250107	095300	330564250	41100	41150	41150	41100	561
625	20250107	095200	307500250	41200	41150	41200	41150	269
626	20250107	095100	296430650	41150	41150	41150	41150	54
627	20250107	095000	294208550	41150	41150	41150	41150	90
628	20250107	094900	290505050	41150	41150	41150	41150	116
629	20250107	094800	285731650	41150	41200	41200	41150	106
630	20250107	094700	281367150	41100	41100	41200	41050	164
631	20250107	094600	274623200	41050	41150	41150	41050	498
632	20250107	094500	254150250	41150	41200	41200	41150	23
633	20250107	094400	253203500	41150	41200	41200	41150	8
634	20250107	094300	252874150	41150	41150	41150	41150	202
635	20250107	094200	244561850	41150	41250	41250	41150	558
636	20250107	094100	221572200	41250	41200	41250	41200	96
637	20250107	094000	217616650	41250	41250	41250	41250	42
638	20250107	093900	215884150	41200	41300	41300	41200	281
639	20250107	093800	204293300	41250	41300	41300	41250	334
640	20250107	093700	190504600	41300	41300	41350	41300	75
641	20250107	093600	187404350	41350	41500	41500	41300	464
642	20250107	093500	168204850	41500	41500	41500	41500	13
643	20250107	093400	167665350	41500	41550	41550	41500	58
644	20250107	093300	165258200	41400	41450	41550	41400	59
645	20250107	093200	162814550	41450	41450	41450	41400	167
646	20250107	093100	155892900	41500	41500	41550	41500	185
647	20250107	093000	148209700	41450	41500	41500	41350	87
648	20250107	092900	144606100	41500	41500	41550	41450	77
649	20250107	092800	141411850	41550	41550	41550	41550	11
650	20250107	092700	140954800	41600	41650	41650	41600	172
651	20250107	092600	133799550	41650	41650	41650	41650	0
652	20250107	092500	133799550	41650	41650	41650	41650	1
653	20250107	092400	133757900	41650	41550	41650	41550	125
654	20250107	092300	128558450	41550	41550	41550	41550	16
655	20250107	092200	127893650	41550	41550	41550	41350	220
656	20250107	092100	118777650	41550	41550	41550	41550	15
657	20250107	092000	118154400	41550	41650	41650	41550	203
658	20250107	091900	109719650	41600	41600	41600	41600	31
659	20250107	091800	108430050	41600	41650	41650	41600	44
660	20250107	091700	106599600	41450	41700	41700	41400	186
661	20250107	091600	98880600	41700	41850	41850	41500	424
662	20250107	091500	81262200	41700	41900	41900	41600	113
663	20250107	091400	76551500	41700	41700	41700	41700	0
664	20250107	091300	76551500	41700	41700	41700	41700	2
665	20250107	091200	76468100	41900	41900	41900	41700	54
666	20250107	091100	74210900	41800	41800	41850	41800	63
667	20250107	091000	71577450	41750	41750	41800	41750	211
668	20250107	090900	62762650	41600	41600	41600	41600	0
669	20250107	090800	62762650	41600	41700	41700	41500	192
670	20250107	090700	54775250	41800	41800	41800	41700	91
671	20250107	090600	50974450	41700	41700	41850	41700	213
672	20250107	090500	42075200	41750	41750	41750	41750	1
673	20250107	090400	42033450	41600	41650	41650	41600	20
674	20250107	090300	41200700	41750	41850	41850	41750	74
675	20250107	090200	38108550	41900	41800	41900	41750	267
676	20250107	090100	26948200	41800	41900	41900	41800	48
677	20250107	090000	24938900	41700	41500	41900	41500	471