KissMeData/199800/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203900	583231950	40450	40450	40450	40450	92
3	20250114	203800	583231950	40450	40450	40450	40450	0
4	20250114	203700	583231950	40450	40450	40450	40450	0
5	20250114	203600	583231950	40450	40450	40450	40450	0
6	20250114	203500	583231950	40450	40450	40450	40450	0
7	20250114	203400	583231950	40450	40450	40450	40450	0
8	20250114	203300	583231950	40450	40450	40450	40450	0
9	20250114	203200	583231950	40450	40450	40450	40450	0
10	20250114	203100	583231950	40450	40450	40450	40450	0
11	20250114	203000	583231950	40450	40450	40450	40450	0
12	20250114	202900	583231950	40450	40450	40450	40450	0
13	20250114	202800	583231950	40450	40450	40450	40450	0
14	20250114	202700	583231950	40450	40450	40450	40450	0
15	20250114	202600	583231950	40450	40450	40450	40450	0
16	20250114	202500	583231950	40450	40450	40450	40450	0
17	20250114	202400	583231950	40450	40450	40450	40450	0
18	20250114	202300	583231950	40450	40450	40450	40450	0
19	20250114	202200	583231950	40450	40450	40450	40450	0
20	20250114	202100	583231950	40450	40450	40450	40450	0
21	20250114	202000	583231950	40450	40450	40450	40450	0
22	20250114	201900	583231950	40450	40450	40450	40450	0
23	20250114	201800	583231950	40450	40450	40450	40450	0
24	20250114	201700	583231950	40450	40450	40450	40450	0
25	20250114	201600	583231950	40450	40450	40450	40450	0
26	20250114	201500	583231950	40450	40450	40450	40450	0
27	20250114	201400	583231950	40450	40450	40450	40450	0
28	20250114	201300	583231950	40450	40450	40450	40450	0
29	20250114	201200	583231950	40450	40450	40450	40450	0
30	20250114	201100	583231950	40450	40450	40450	40450	0
31	20250114	201000	583231950	40450	40450	40450	40450	0
32	20250114	200900	583231950	40450	40450	40450	40450	92
33	20250114	200800	583231950	40450	40450	40450	40450	0
34	20250114	200700	583231950	40450	40450	40450	40450	0
35	20250114	200600	583231950	40450	40450	40450	40450	0
36	20250114	200500	583231950	40450	40450	40450	40450	0
37	20250114	200400	583231950	40450	40450	40450	40450	0
38	20250114	200300	583231950	40450	40450	40450	40450	0
39	20250114	200200	583231950	40450	40450	40450	40450	0
40	20250114	200100	583231950	40450	40450	40450	40450	0
41	20250114	200000	583231950	40450	40450	40450	40450	0
42	20250114	195900	583231950	40450	40450	40450	40450	0
43	20250114	195800	583231950	40450	40450	40450	40450	0
44	20250114	195700	583231950	40450	40450	40450	40450	0
45	20250114	195600	583231950	40450	40450	40450	40450	0
46	20250114	195500	583231950	40450	40450	40450	40450	0
47	20250114	195400	583231950	40450	40450	40450	40450	0
48	20250114	195300	583231950	40450	40450	40450	40450	0
49	20250114	195200	583231950	40450	40450	40450	40450	0
50	20250114	195100	583231950	40450	40450	40450	40450	0
51	20250114	195000	583231950	40450	40450	40450	40450	0
52	20250114	194900	583231950	40450	40450	40450	40450	0
53	20250114	194800	583231950	40450	40450	40450	40450	0
54	20250114	194700	583231950	40450	40450	40450	40450	0
55	20250114	194600	583231950	40450	40450	40450	40450	0
56	20250114	194500	583231950	40450	40450	40450	40450	0
57	20250114	194400	583231950	40450	40450	40450	40450	0
58	20250114	194300	583231950	40450	40450	40450	40450	0
59	20250114	194200	583231950	40450	40450	40450	40450	0
60	20250114	194100	583231950	40450	40450	40450	40450	0
61	20250114	194000	583231950	40450	40450	40450	40450	0
62	20250114	193900	583231950	40450	40450	40450	40450	92
63	20250114	193800	583231950	40450	40450	40450	40450	0
64	20250114	193700	583231950	40450	40450	40450	40450	0
65	20250114	193600	583231950	40450	40450	40450	40450	0
66	20250114	193500	583231950	40450	40450	40450	40450	0
67	20250114	193400	583231950	40450	40450	40450	40450	0
68	20250114	193300	583231950	40450	40450	40450	40450	0
69	20250114	193200	583231950	40450	40450	40450	40450	0
70	20250114	193100	583231950	40450	40450	40450	40450	0
71	20250114	193000	583231950	40450	40450	40450	40450	0
72	20250114	192900	583231950	40450	40450	40450	40450	0
73	20250114	192800	583231950	40450	40450	40450	40450	0
74	20250114	192700	583231950	40450	40450	40450	40450	0
75	20250114	192600	583231950	40450	40450	40450	40450	0
76	20250114	192500	583231950	40450	40450	40450	40450	0
77	20250114	192400	583231950	40450	40450	40450	40450	0
78	20250114	192300	583231950	40450	40450	40450	40450	0
79	20250114	192200	583231950	40450	40450	40450	40450	0
80	20250114	192100	583231950	40450	40450	40450	40450	0
81	20250114	192000	583231950	40450	40450	40450	40450	0
82	20250114	191900	583231950	40450	40450	40450	40450	0
83	20250114	191800	583231950	40450	40450	40450	40450	0
84	20250114	191700	583231950	40450	40450	40450	40450	0
85	20250114	191600	583231950	40450	40450	40450	40450	0
86	20250114	191500	583231950	40450	40450	40450	40450	0
87	20250114	191400	583231950	40450	40450	40450	40450	0
88	20250114	191300	583231950	40450	40450	40450	40450	0
89	20250114	191200	583231950	40450	40450	40450	40450	0
90	20250114	191100	583231950	40450	40450	40450	40450	0
91	20250114	191000	583231950	40450	40450	40450	40450	0
92	20250114	190900	583231950	40450	40450	40450	40450	92
93	20250114	190800	583231950	40450	40450	40450	40450	0
94	20250114	190700	583231950	40450	40450	40450	40450	0
95	20250114	190600	583231950	40450	40450	40450	40450	0
96	20250114	190500	583231950	40450	40450	40450	40450	0
97	20250114	190400	583231950	40450	40450	40450	40450	0
98	20250114	190300	583231950	40450	40450	40450	40450	0
99	20250114	190200	583231950	40450	40450	40450	40450	0
100	20250114	190100	583231950	40450	40450	40450	40450	0
101	20250114	190000	583231950	40450	40450	40450	40450	0
102	20250114	185900	583231950	40450	40450	40450	40450	0
103	20250114	185800	583231950	40450	40450	40450	40450	0
104	20250114	185700	583231950	40450	40450	40450	40450	0
105	20250114	185600	583231950	40450	40450	40450	40450	0
106	20250114	185500	583231950	40450	40450	40450	40450	0
107	20250114	185400	583231950	40450	40450	40450	40450	0
108	20250114	185300	583231950	40450	40450	40450	40450	0
109	20250114	185200	583231950	40450	40450	40450	40450	0
110	20250114	185100	583231950	40450	40450	40450	40450	0
111	20250114	185000	583231950	40450	40450	40450	40450	0
112	20250114	184900	583231950	40450	40450	40450	40450	0
113	20250114	184800	583231950	40450	40450	40450	40450	0
114	20250114	184700	583231950	40450	40450	40450	40450	0
115	20250114	184600	583231950	40450	40450	40450	40450	0
116	20250114	184500	583231950	40450	40450	40450	40450	0
117	20250114	184400	583231950	40450	40450	40450	40450	0
118	20250114	184300	583231950	40450	40450	40450	40450	0
119	20250114	184200	583231950	40450	40450	40450	40450	0
120	20250114	184100	583231950	40450	40450	40450	40450	0
121	20250114	184000	583231950	40450	40450	40450	40450	0
122	20250114	183900	583231950	40450	40450	40450	40450	92
123	20250114	183800	583231950	40450	40450	40450	40450	0
124	20250114	183700	583231950	40450	40450	40450	40450	0
125	20250114	183600	583231950	40450	40450	40450	40450	0
126	20250114	183500	583231950	40450	40450	40450	40450	0
127	20250114	183400	583231950	40450	40450	40450	40450	0
128	20250114	183300	583231950	40450	40450	40450	40450	0
129	20250114	183200	583231950	40450	40450	40450	40450	0
130	20250114	183100	583231950	40450	40450	40450	40450	0
131	20250114	183000	583231950	40450	40450	40450	40450	0
132	20250114	182900	583231950	40450	40450	40450	40450	0
133	20250114	182800	583231950	40450	40450	40450	40450	0
134	20250114	182700	583231950	40450	40450	40450	40450	0
135	20250114	182600	583231950	40450	40450	40450	40450	0
136	20250114	182500	583231950	40450	40450	40450	40450	0
137	20250114	182400	583231950	40450	40450	40450	40450	0
138	20250114	182300	583231950	40450	40450	40450	40450	0
139	20250114	182200	583231950	40450	40450	40450	40450	0
140	20250114	182100	583231950	40450	40450	40450	40450	0
141	20250114	182000	583231950	40450	40450	40450	40450	0
142	20250114	181900	583231950	40450	40450	40450	40450	0
143	20250114	181800	583231950	40450	40450	40450	40450	0
144	20250114	181700	583231950	40450	40450	40450	40450	0
145	20250114	181600	583231950	40450	40450	40450	40450	0
146	20250114	181500	583231950	40450	40450	40450	40450	0
147	20250114	181400	583231950	40450	40450	40450	40450	0
148	20250114	181300	583231950	40450	40450	40450	40450	0
149	20250114	181200	583231950	40450	40450	40450	40450	0
150	20250114	181100	583231950	40450	40450	40450	40450	0
151	20250114	181000	583231950	40450	40450	40450	40450	0
152	20250114	180900	583231950	40450	40450	40450	40450	92
153	20250114	180800	583231950	40450	40450	40450	40450	0
154	20250114	180700	583231950	40450	40450	40450	40450	0
155	20250114	180600	583231950	40450	40450	40450	40450	0
156	20250114	180500	583231950	40450	40450	40450	40450	0
157	20250114	180400	583231950	40450	40450	40450	40450	0
158	20250114	180300	583231950	40450	40450	40450	40450	0
159	20250114	180200	583231950	40450	40450	40450	40450	0
160	20250114	180100	583231950	40450	40450	40450	40450	0
161	20250114	180000	583231950	40450	40450	40450	40450	0
162	20250114	175900	583231950	40450	40450	40450	40450	0
163	20250114	175800	583231950	40450	40450	40450	40450	0
164	20250114	175700	583231950	40450	40450	40450	40450	0
165	20250114	175600	583231950	40450	40450	40450	40450	0
166	20250114	175500	583231950	40450	40450	40450	40450	0
167	20250114	175400	583231950	40450	40450	40450	40450	0
168	20250114	175300	583231950	40450	40450	40450	40450	0
169	20250114	175200	583231950	40450	40450	40450	40450	0
170	20250114	175100	583231950	40450	40450	40450	40450	0
171	20250114	175000	583231950	40450	40450	40450	40450	0
172	20250114	174900	583231950	40450	40450	40450	40450	0
173	20250114	174800	583231950	40450	40450	40450	40450	0
174	20250114	174700	583231950	40450	40450	40450	40450	0
175	20250114	174600	583231950	40450	40450	40450	40450	0
176	20250114	174500	583231950	40450	40450	40450	40450	0
177	20250114	174400	583231950	40450	40450	40450	40450	0
178	20250114	174300	583231950	40450	40450	40450	40450	0
179	20250114	174200	583231950	40450	40450	40450	40450	0
180	20250114	174100	583231950	40450	40450	40450	40450	0
181	20250114	174000	583231950	40450	40450	40450	40450	0
182	20250114	173900	583231950	40450	40450	40450	40450	92
183	20250114	173800	583231950	40450	40450	40450	40450	0
184	20250114	173700	583231950	40450	40450	40450	40450	0
185	20250114	173600	583231950	40450	40450	40450	40450	0
186	20250114	173500	583231950	40450	40450	40450	40450	0
187	20250114	173400	583231950	40450	40450	40450	40450	0
188	20250114	173300	583231950	40450	40450	40450	40450	0
189	20250114	173200	583231950	40450	40450	40450	40450	0
190	20250114	173100	583231950	40450	40450	40450	40450	0
191	20250114	173000	583231950	40450	40450	40450	40450	0
192	20250114	172900	583231950	40450	40450	40450	40450	0
193	20250114	172800	583231950	40450	40450	40450	40450	0
194	20250114	172700	583231950	40450	40450	40450	40450	0
195	20250114	172600	583231950	40450	40450	40450	40450	0
196	20250114	172500	583231950	40450	40450	40450	40450	0
197	20250114	172400	583231950	40450	40450	40450	40450	0
198	20250114	172300	583231950	40450	40450	40450	40450	0
199	20250114	172200	583231950	40450	40450	40450	40450	0
200	20250114	172100	583231950	40450	40450	40450	40450	0
201	20250114	172000	583231950	40450	40450	40450	40450	0
202	20250114	171900	583231950	40450	40450	40450	40450	0
203	20250114	171800	583231950	40450	40450	40450	40450	0
204	20250114	171700	583231950	40450	40450	40450	40450	0
205	20250114	171600	583231950	40450	40450	40450	40450	0
206	20250114	171500	583231950	40450	40450	40450	40450	0
207	20250114	171400	583231950	40450	40450	40450	40450	0
208	20250114	171300	583231950	40450	40450	40450	40450	0
209	20250114	171200	583231950	40450	40450	40450	40450	0
210	20250114	171100	583231950	40450	40450	40450	40450	0
211	20250114	171000	583231950	40450	40450	40450	40450	0
212	20250114	170900	583231950	40450	40450	40450	40450	92
213	20250114	170800	583231950	40450	40450	40450	40450	0
214	20250114	170700	583231950	40450	40450	40450	40450	0
215	20250114	170600	583231950	40450	40450	40450	40450	0
216	20250114	170500	583231950	40450	40450	40450	40450	0
217	20250114	170400	583231950	40450	40450	40450	40450	0
218	20250114	170300	583231950	40450	40450	40450	40450	0
219	20250114	170200	583231950	40450	40450	40450	40450	0
220	20250114	170100	583231950	40450	40450	40450	40450	0
221	20250114	170000	583231950	40450	40450	40450	40450	0
222	20250114	165900	583231950	40450	40450	40450	40450	0
223	20250114	165800	583231950	40450	40450	40450	40450	0
224	20250114	165700	583231950	40450	40450	40450	40450	0
225	20250114	165600	583231950	40450	40450	40450	40450	0
226	20250114	165500	583231950	40450	40450	40450	40450	0
227	20250114	165400	583231950	40450	40450	40450	40450	0
228	20250114	165300	583231950	40450	40450	40450	40450	0
229	20250114	165200	583231950	40450	40450	40450	40450	0
230	20250114	165100	583231950	40450	40450	40450	40450	0
231	20250114	165000	583231950	40450	40450	40450	40450	0
232	20250114	164900	583231950	40450	40450	40450	40450	0
233	20250114	164800	583231950	40450	40450	40450	40450	0
234	20250114	164700	583231950	40450	40450	40450	40450	0
235	20250114	164600	583231950	40450	40450	40450	40450	0
236	20250114	164500	583231950	40450	40450	40450	40450	0
237	20250114	164400	583231950	40450	40450	40450	40450	0
238	20250114	164300	583231950	40450	40450	40450	40450	0
239	20250114	164200	583231950	40450	40450	40450	40450	0
240	20250114	164100	583231950	40450	40450	40450	40450	0
241	20250114	164000	583231950	40450	40450	40450	40450	0
242	20250114	163900	583231950	40450	40450	40450	40450	92
243	20250114	163800	583231950	40450	40450	40450	40450	0
244	20250114	163700	583231950	40450	40450	40450	40450	0
245	20250114	163600	583231950	40450	40450	40450	40450	0
246	20250114	163500	583231950	40450	40450	40450	40450	0
247	20250114	163400	583231950	40450	40450	40450	40450	0
248	20250114	163300	583231950	40450	40450	40450	40450	0
249	20250114	163200	583231950	40450	40450	40450	40450	0
250	20250114	163100	583231950	40450	40450	40450	40450	0
251	20250114	163000	583231950	40450	40450	40450	40450	0
252	20250114	162900	583231950	40450	40450	40450	40450	0
253	20250114	162800	583231950	40450	40450	40450	40450	0
254	20250114	162700	583231950	40450	40450	40450	40450	0
255	20250114	162600	583231950	40450	40450	40450	40450	0
256	20250114	162500	583231950	40450	40450	40450	40450	0
257	20250114	162400	583231950	40450	40450	40450	40450	0
258	20250114	162300	583231950	40450	40450	40450	40450	0
259	20250114	162200	583231950	40450	40450	40450	40450	0
260	20250114	162100	583231950	40450	40450	40450	40450	0
261	20250114	162000	583231950	40450	40450	40450	40450	0
262	20250114	161900	583231950	40450	40450	40450	40450	0
263	20250114	161800	583231950	40450	40450	40450	40450	0
264	20250114	161700	583231950	40450	40450	40450	40450	0
265	20250114	161600	583231950	40450	40450	40450	40450	0
266	20250114	161500	583231950	40450	40450	40450	40450	0
267	20250114	161400	583231950	40450	40450	40450	40450	0
268	20250114	161300	583231950	40450	40450	40450	40450	0
269	20250114	161200	583231950	40450	40450	40450	40450	0
270	20250114	161100	583231950	40450	40450	40450	40450	0
271	20250114	161000	583231950	40450	40450	40450	40450	0
272	20250114	160900	583231950	40450	40450	40450	40450	92
273	20250114	160800	583231950	40450	40450	40450	40450	0
274	20250114	160700	583231950	40450	40450	40450	40450	0
275	20250114	160600	583231950	40450	40450	40450	40450	0
276	20250114	160500	583231950	40450	40450	40450	40450	0
277	20250114	160400	583231950	40450	40450	40450	40450	0
278	20250114	160300	583231950	40450	40450	40450	40450	0
279	20250114	160200	583231950	40450	40450	40450	40450	0
280	20250114	160100	583231950	40450	40450	40450	40450	0
281	20250114	160000	583231950	40450	40450	40450	40450	0
282	20250114	155900	583231950	40450	40450	40450	40450	0
283	20250114	155800	583231950	40450	40450	40450	40450	0
284	20250114	155700	583231950	40450	40450	40450	40450	0
285	20250114	155600	583231950	40450	40450	40450	40450	0
286	20250114	155500	583231950	40450	40450	40450	40450	0
287	20250114	155400	583231950	40450	40450	40450	40450	0
288	20250114	155300	583231950	40450	40450	40450	40450	0
289	20250114	155200	583231950	40450	40450	40450	40450	0
290	20250114	155100	583231950	40450	40450	40450	40450	0
291	20250114	155000	583231950	40450	40450	40450	40450	0
292	20250114	154900	583231950	40450	40450	40450	40450	0
293	20250114	154800	583231950	40450	40450	40450	40450	0
294	20250114	154700	583231950	40450	40450	40450	40450	0
295	20250114	154600	583231950	40450	40450	40450	40450	0
296	20250114	154500	583231950	40450	40450	40450	40450	0
297	20250114	154400	583231950	40450	40450	40450	40450	0
298	20250114	154300	583231950	40450	40450	40450	40450	0
299	20250114	154200	583231950	40450	40450	40450	40450	0
300	20250114	154100	583231950	40450	40450	40450	40450	0
301	20250114	154000	583231950	40450	40450	40450	40450	0
302	20250114	153900	583231950	40450	40450	40450	40450	92
303	20250114	153800	583231950	40450	40450	40450	40450	0
304	20250114	153700	583231950	40450	40450	40450	40450	0
305	20250114	153600	583231950	40450	40450	40450	40450	0
306	20250114	153500	583231950	40450	40450	40450	40450	0
307	20250114	153400	583231950	40450	40450	40450	40450	0
308	20250114	153300	583231950	40450	40450	40450	40450	0
309	20250114	153200	583231950	40450	40450	40450	40450	0
310	20250114	153100	583231950	40450	40450	40450	40450	0
311	20250114	153000	583231950	40450	40450	40450	40450	92
312	20250114	152900	579510550	40450	40450	40450	40450	0
313	20250114	152800	579510550	40450	40450	40450	40450	0
314	20250114	152700	579510550	40450	40450	40450	40450	0
315	20250114	152600	579510550	40450	40450	40450	40450	0
316	20250114	152500	579510550	40450	40450	40450	40450	0
317	20250114	152400	579510550	40450	40450	40450	40450	0
318	20250114	152300	579510550	40450	40450	40450	40450	0
319	20250114	152200	579510550	40450	40450	40450	40450	0
320	20250114	152100	579510550	40450	40450	40450	40450	0
321	20250114	152000	579510550	40450	40450	40450	40450	0
322	20250114	151900	579510550	40450	40500	40500	40450	88
323	20250114	151800	575949850	40450	40500	40500	40450	19
324	20250114	151700	575181150	40500	40500	40500	40500	4
325	20250114	151600	575019150	40450	40500	40500	40450	50
326	20250114	151500	572994400	40500	40500	40500	40450	49
327	20250114	151400	571011400	40450	40450	40450	40450	0
328	20250114	151300	571011400	40450	40450	40450	40450	4
329	20250114	151200	570849600	40450	40450	40450	40450	0
330	20250114	151100	570849600	40450	40450	40450	40450	0
331	20250114	151000	570849600	40450	40450	40450	40450	16
332	20250114	150900	570202400	40400	40400	40400	40400	0
333	20250114	150800	570202400	40400	40400	40400	40400	40
334	20250114	150700	568586400	40500	40500	40500	40500	540
335	20250114	150600	546716400	40500	40500	40500	40500	2
336	20250114	150500	546635400	40500	40500	40500	40500	2
337	20250114	150400	546554400	40500	40500	40500	40500	5
338	20250114	150300	546351900	40500	40350	40500	40350	10
339	20250114	150200	545948250	40500	40500	40500	40500	0
340	20250114	150100	545948250	40500	40450	40500	40450	5
341	20250114	150000	545745800	40400	40450	40450	40400	14
342	20250114	145900	545180150	40400	40450	40450	40400	135
343	20250114	145800	539725900	40500	40450	40500	40450	11
344	20250114	145700	539280900	40450	40450	40450	40450	0
345	20250114	145600	539280900	40450	40450	40450	40450	0
346	20250114	145500	539280900	40450	40450	40450	40450	1
347	20250114	145400	539240450	40400	40400	40400	40400	4
348	20250114	145300	539078850	40450	40450	40450	40450	0
349	20250114	145200	539078850	40450	40450	40450	40450	0
350	20250114	145100	539078850	40450	40450	40450	40450	0
351	20250114	145000	539078850	40450	40600	40600	40450	64
352	20250114	144900	536489900	40600	40600	40600	40550	9
353	20250114	144800	536124800	40550	40550	40550	40550	25
354	20250114	144700	535111050	40500	40500	40500	40500	0
355	20250114	144600	535111050	40500	40500	40500	40500	1
356	20250114	144500	535070550	40500	40500	40500	40500	1
357	20250114	144400	535030050	40500	40500	40500	40500	0
358	20250114	144300	535030050	40500	40500	40500	40500	35
359	20250114	144200	533612550	40500	40500	40500	40500	0
360	20250114	144100	533612550	40500	40500	40500	40500	3
361	20250114	144000	533491050	40550	40500	40550	40500	30
362	20250114	143900	532275950	40500	40500	40500	40500	2
363	20250114	143800	532194950	40500	40500	40500	40500	1
364	20250114	143700	532154450	40500	40500	40500	40500	1
365	20250114	143600	532113950	40500	40500	40500	40500	1
366	20250114	143500	532073450	40500	40450	40500	40450	2
367	20250114	143400	531992500	40350	40450	40450	40350	210
368	20250114	143300	523503450	40450	40450	40450	40450	2
369	20250114	143200	523422550	40400	40400	40400	40400	1
370	20250114	143100	523382150	40350	40400	40400	40350	17
371	20250114	143000	522695800	40500	40500	40500	40500	0
372	20250114	142900	522695800	40500	40500	40500	40500	1
373	20250114	142800	522655300	40500	40450	40500	40450	50
374	20250114	142700	520630550	40400	40400	40400	40400	0
375	20250114	142600	520630550	40400	40400	40400	40400	1
376	20250114	142500	520590150	40350	40400	40450	40350	70
377	20250114	142400	517763700	40350	40550	40550	40300	1556
378	20250114	142300	454990950	40750	40750	40750	40750	1
379	20250114	142200	454950200	40500	40800	40800	40500	1003
380	20250114	142100	414199800	40800	40800	40800	40800	0
381	20250114	142000	414199800	40800	40800	40800	40800	1
382	20250114	141900	414159000	41050	41050	41050	41050	0
383	20250114	141800	414159000	41050	41050	41050	41050	0
384	20250114	141700	414159000	41050	40750	41050	40750	9
385	20250114	141600	413791950	41050	40900	41050	40900	58
386	20250114	141500	411419600	40900	40900	40900	40900	0
387	20250114	141400	411419600	40900	40900	40900	40900	0
388	20250114	141300	411419600	40900	40900	40900	40900	10
389	20250114	141200	411010600	40900	40900	40900	40900	0
390	20250114	141100	411010600	40900	40900	40900	40900	0
391	20250114	141000	411010600	40900	40900	40900	40900	0
392	20250114	140900	411010600	40900	40900	40900	40900	1
393	20250114	140800	410969700	40700	40700	40700	40700	2
394	20250114	140700	410888300	40900	40900	40900	40900	1
395	20250114	140600	410847400	40700	40800	40800	40700	284
396	20250114	140500	399278250	40850	40850	40850	40850	20
397	20250114	140400	398461250	40900	40900	40900	40900	27
398	20250114	140300	397356950	40800	40800	40800	40800	0
399	20250114	140200	397356950	40800	40800	40800	40800	7
400	20250114	140100	397071350	40950	40950	40950	40950	1
401	20250114	140000	397030400	40800	40800	40800	40800	10
402	20250114	135900	396622400	40800	40800	40800	40800	0
403	20250114	135800	396622400	40800	40800	40800	40800	0
404	20250114	135700	396622400	40800	40800	40800	40800	0
405	20250114	135600	396622400	40800	40800	40800	40800	0
406	20250114	135500	396622400	40800	40800	40800	40800	0
407	20250114	135400	396622400	40800	40900	40900	40800	14
408	20250114	135300	396050200	40900	40900	40900	40900	22
409	20250114	135200	395150400	41200	41200	41200	41200	0
410	20250114	135100	395150400	41200	41200	41200	41200	0
411	20250114	135000	395150400	41200	41200	41200	41200	1
412	20250114	134900	395109200	40900	40900	40900	40900	1
413	20250114	134800	395068300	40900	40900	40900	40900	0
414	20250114	134700	395068300	40900	40900	40900	40900	0
415	20250114	134600	395068300	40900	40900	40900	40900	78
416	20250114	134500	391878100	40900	41100	41100	40900	10
417	20250114	134400	391468900	41100	41050	41100	41050	166
418	20250114	134300	384649000	41050	41000	41050	41000	7
419	20250114	134200	384361850	40750	40750	40750	40750	1
420	20250114	134100	384321100	40950	40950	40950	40950	0
421	20250114	134000	384321100	40950	40950	40950	40950	0
422	20250114	133900	384321100	40950	40950	40950	40950	30
423	20250114	133800	383092600	41000	40900	41000	40900	20
424	20250114	133700	382274400	40900	40800	40900	40700	105
425	20250114	133600	377987100	40800	40800	40800	40800	98
426	20250114	133500	373988700	40750	40750	40750	40750	1
427	20250114	133400	373947950	40800	40800	40800	40800	0
428	20250114	133300	373947950	40800	40800	40800	40800	0
429	20250114	133200	373947950	40800	40650	40800	40650	45
430	20250114	133100	372117100	40650	40650	40650	40650	1
431	20250114	133000	372076450	40650	40650	40650	40650	2
432	20250114	132900	371995150	40650	40650	40650	40650	0
433	20250114	132800	371995150	40650	40450	40650	40450	4
434	20250114	132700	371833150	40650	40650	40650	40650	0
435	20250114	132600	371833150	40650	40650	40650	40650	10
436	20250114	132500	371426650	40650	40650	40650	40650	0
437	20250114	132400	371426650	40650	40650	40650	40650	0
438	20250114	132300	371426650	40650	40650	40650	40650	29
439	20250114	132200	370247800	40650	40650	40650	40650	0
440	20250114	132100	370247800	40650	40650	40650	40650	1
441	20250114	132000	370207150	40650	40650	40650	40650	0
442	20250114	131900	370207150	40650	40650	40650	40650	0
443	20250114	131800	370207150	40650	40650	40650	40650	1
444	20250114	131700	370166500	40400	40400	40400	40400	0
445	20250114	131600	370166500	40400	40400	40400	40400	0
446	20250114	131500	370166500	40400	40400	40400	40400	0
447	20250114	131400	370166500	40400	40400	40400	40400	0
448	20250114	131300	370166500	40400	40400	40400	40400	0
449	20250114	131200	370166500	40400	40450	40450	40400	87
450	20250114	131100	366649200	40500	40500	40500	40450	25
451	20250114	131000	365637850	40600	40600	40600	40600	0
452	20250114	130900	365637850	40600	40600	40600	40600	1
453	20250114	130800	365597250	40450	40450	40450	40450	0
454	20250114	130700	365597250	40450	40450	40450	40450	0
455	20250114	130600	365597250	40450	40450	40450	40450	3
456	20250114	130500	365475900	40450	40450	40450	40450	0
457	20250114	130400	365475900	40450	40450	40450	40450	0
458	20250114	130300	365475900	40450	40450	40450	40450	0
459	20250114	130200	365475900	40450	40450	40450	40450	0
460	20250114	130100	365475900	40450	40450	40450	40450	0
461	20250114	130000	365475900	40450	40650	40650	40450	31
462	20250114	125900	364221750	40450	40450	40450	40450	0
463	20250114	125800	364221750	40450	40450	40450	40450	0
464	20250114	125700	364221750	40450	40450	40450	40450	0
465	20250114	125600	364221750	40450	40450	40450	40450	0
466	20250114	125500	364221750	40450	40450	40450	40400	100
467	20250114	125400	360178250	40400	40400	40400	40400	0
468	20250114	125300	360178250	40400	40400	40400	40400	0
469	20250114	125200	360178250	40400	40400	40400	40400	0
470	20250114	125100	360178250	40400	40400	40400	40400	0
471	20250114	125000	360178250	40400	40400	40400	40400	0
472	20250114	124900	360178250	40400	40600	40600	40400	150
473	20250114	124800	354103100	40600	40600	40600	40600	0
474	20250114	124700	354103100	40600	40600	40600	40600	0
475	20250114	124600	354103100	40600	40600	40600	40600	105
476	20250114	124500	349840100	40600	40600	40600	40600	0
477	20250114	124400	349840100	40600	40600	40600	40600	0
478	20250114	124300	349840100	40600	40600	40600	40600	31
479	20250114	124200	348581500	40450	40550	40550	40450	9
480	20250114	124100	348217350	40600	40600	40600	40600	30
481	20250114	124000	346999350	40750	40750	40750	40750	0
482	20250114	123900	346999350	40750	40750	40750	40750	0
483	20250114	123800	346999350	40750	40750	40750	40750	27
484	20250114	123700	345899100	40450	40450	40450	40450	0
485	20250114	123600	345899100	40450	40450	40450	40450	0
486	20250114	123500	345899100	40450	40450	40450	40450	30
487	20250114	123400	344685600	40800	40800	40800	40800	22
488	20250114	123300	343788000	40850	40850	40850	40850	0
489	20250114	123200	343788000	40850	40850	40850	40850	0
490	20250114	123100	343788000	40850	40850	40850	40850	0
491	20250114	123000	343788000	40850	40850	40850	40850	0
492	20250114	122900	343788000	40850	40850	40850	40850	1
493	20250114	122800	343747150	40450	40450	40450	40450	0
494	20250114	122700	343747150	40450	40450	40450	40450	0
495	20250114	122600	343747150	40450	40450	40450	40450	0
496	20250114	122500	343747150	40450	40450	40450	40450	2
497	20250114	122400	343666250	40450	40450	40450	40450	0
498	20250114	122300	343666250	40450	40450	40450	40450	4
499	20250114	122200	343504450	40700	40700	40700	40700	1
500	20250114	122100	343463750	40450	40450	40450	40450	0
501	20250114	122000	343463750	40450	40450	40450	40450	5
502	20250114	121900	343261500	40650	40600	40650	40600	101
503	20250114	121800	339160850	40550	40500	40550	40500	8
504	20250114	121700	338836500	40450	40450	40600	40450	7
505	20250114	121600	338553200	40650	40450	40650	40450	5
506	20250114	121500	338350450	40400	40550	40550	40400	90
507	20250114	121400	334709150	40950	40950	40950	40950	10
508	20250114	121300	334299650	40950	40950	41000	40950	501
509	20250114	121200	313778300	40950	40950	40950	40950	0
510	20250114	121100	313778300	40950	40850	40950	40800	41
511	20250114	121000	312101700	40650	40500	40650	40500	215
512	20250114	120900	303384300	40550	40550	40550	40550	0
513	20250114	120800	303384300	40550	40550	40550	40550	0
514	20250114	120700	303384300	40550	40550	40550	40550	0
515	20250114	120600	303384300	40550	40550	40550	40550	0
516	20250114	120500	303384300	40550	40550	40550	40550	0
517	20250114	120400	303384300	40550	40550	40550	40550	0
518	20250114	120300	303384300	40550	40550	40550	40550	0
519	20250114	120200	303384300	40550	40550	40550	40550	0
520	20250114	120100	303384300	40550	40250	40550	40250	7
521	20250114	120000	303101250	40550	40550	40550	40550	0
522	20250114	115900	303101250	40550	40550	40550	40550	0
523	20250114	115800	303101250	40550	40400	40550	40400	26
524	20250114	115700	302050700	40400	40300	40400	40300	32
525	20250114	115600	300761000	40400	40400	40400	40400	10
526	20250114	115500	300357000	40600	40600	40600	40600	0
527	20250114	115400	300357000	40600	40600	40600	40600	0
528	20250114	115300	300357000	40600	40300	40600	40300	3
529	20250114	115200	300235800	40350	40350	40350	40350	6
530	20250114	115100	299993700	40600	40600	40600	40600	0
531	20250114	115000	299993700	40600	40600	40600	40600	0
532	20250114	114900	299993700	40600	40600	40600	40600	0
533	20250114	114800	299993700	40600	40600	40600	40600	1
534	20250114	114700	299953100	40600	40600	40600	40600	0
535	20250114	114600	299953100	40600	40600	40600	40600	0
536	20250114	114500	299953100	40600	40600	40600	40600	0
537	20250114	114400	299953100	40600	40600	40600	40600	0
538	20250114	114300	299953100	40600	40600	40600	40600	0
539	20250114	114200	299953100	40600	40600	40600	40600	0
540	20250114	114100	299953100	40600	40300	40600	40300	7
541	20250114	114000	299670700	40300	40300	40300	40300	24
542	20250114	113900	298703500	40550	40550	40550	40550	1
543	20250114	113800	298662950	40600	40600	40600	40600	0
544	20250114	113700	298662950	40600	40600	40600	40600	0
545	20250114	113600	298662950	40600	40600	40600	40600	0
546	20250114	113500	298662950	40600	40600	40600	40600	0
547	20250114	113400	298662950	40600	40600	40600	40600	0
548	20250114	113300	298662950	40600	40600	40600	40600	1
549	20250114	113200	298622350	40250	40250	40250	40250	100
550	20250114	113100	294597350	40250	40250	40250	40250	0
551	20250114	113000	294597350	40250	40250	40250	40250	0
552	20250114	112900	294597350	40250	40500	40500	40250	84
553	20250114	112800	291209150	40500	40500	40500	40500	0
554	20250114	112700	291209150	40500	40500	40500	40500	0
555	20250114	112600	291209150	40500	40500	40500	40500	0
556	20250114	112500	291209150	40500	40500	40500	40500	0
557	20250114	112400	291209150	40500	40500	40500	40500	0
558	20250114	112300	291209150	40500	40500	40500	40500	0
559	20250114	112200	291209150	40500	40500	40500	40500	0
560	20250114	112100	291209150	40500	40500	40500	40500	1
561	20250114	112000	291168650	40500	40450	40500	40450	300
562	20250114	111900	279026650	40300	40300	40300	40300	0
563	20250114	111800	279026650	40300	40300	40300	40300	0
564	20250114	111700	279026650	40300	40300	40300	40300	0
565	20250114	111600	279026650	40300	40300	40300	40300	0
566	20250114	111500	279026650	40300	40350	40350	40300	7
567	20250114	111400	278744500	40450	40450	40450	40450	0
568	20250114	111300	278744500	40450	40450	40450	40450	0
569	20250114	111200	278744500	40450	40450	40450	40450	0
570	20250114	111100	278744500	40450	40450	40450	40450	0
571	20250114	111000	278744500	40450	40450	40450	40450	0
572	20250114	110900	278744500	40450	40450	40450	40450	45
573	20250114	110800	276924250	40450	40450	40450	40450	0
574	20250114	110700	276924250	40450	40450	40450	40450	1
575	20250114	110600	276883800	40450	40450	40450	40450	1
576	20250114	110500	276843350	40450	40450	40450	40450	0
577	20250114	110400	276843350	40450	40450	40450	40450	0
578	20250114	110300	276843350	40450	40450	40450	40450	0
579	20250114	110200	276843350	40450	40450	40450	40450	0
580	20250114	110100	276843350	40450	40200	40450	40200	10
581	20250114	110000	276441100	40200	40200	40200	40200	7
582	20250114	105900	276159700	40200	40200	40200	40200	0
583	20250114	105800	276159700	40200	40200	40200	40200	1
584	20250114	105700	276119500	40200	40250	40250	40200	100
585	20250114	105600	272099000	40250	40250	40250	40250	0
586	20250114	105500	272099000	40250	40250	40250	40250	0
587	20250114	105400	272099000	40250	40250	40250	40250	0
588	20250114	105300	272099000	40250	40250	40250	40250	8
589	20250114	105200	271777000	40250	40250	40250	40250	0
590	20250114	105100	271777000	40250	40550	40550	40200	123
591	20250114	105000	266830300	40550	40550	40550	40550	1
592	20250114	104900	266789750	40250	40300	40300	40250	102
593	20250114	104800	262684000	40300	40300	40300	40300	0
594	20250114	104700	262684000	40300	40300	40300	40300	0
595	20250114	104600	262684000	40300	40300	40300	40300	1
596	20250114	104500	262643700	40250	40300	40300	40250	95
597	20250114	104400	258819450	40350	40400	40400	40300	6
598	20250114	104300	258577350	40350	40400	40400	40350	78
599	20250114	104200	255426450	40400	40400	40400	40400	9
600	20250114	104100	255062850	40400	40400	40400	40400	0
601	20250114	104000	255062850	40400	40400	40400	40400	0
602	20250114	103900	255062850	40400	40400	40400	40400	2
603	20250114	103800	254982050	40400	40400	40400	40400	7
604	20250114	103700	254699250	40400	40400	40400	40400	12
605	20250114	103600	254214450	40400	40400	40400	40400	0
606	20250114	103500	254214450	40400	40400	40400	40400	1
607	20250114	103400	254174050	40700	40700	40700	40700	0
608	20250114	103300	254174050	40700	40700	40700	40700	0
609	20250114	103200	254174050	40700	40700	40700	40700	0
610	20250114	103100	254174050	40700	40600	40700	40600	26
611	20250114	103000	253116750	40550	40550	40550	40550	2
612	20250114	102900	253035650	40550	40550	40550	40550	1
613	20250114	102800	252995100	40300	40300	40300	40300	4
614	20250114	102700	252833900	40550	40400	40550	40250	27
615	20250114	102600	251744300	40400	40400	40400	40400	20
616	20250114	102500	250936300	40200	40600	40600	40200	211
617	20250114	102400	242440850	40600	40600	40600	40600	0
618	20250114	102300	242440850	40600	40600	40600	40600	0
619	20250114	102200	242440850	40600	40600	40600	40600	6
620	20250114	102100	242197250	40500	40300	40500	40300	65
621	20250114	102000	239571650	40200	40200	40200	40200	0
622	20250114	101900	239571650	40200	40200	40200	40200	0
623	20250114	101800	239571650	40200	40200	40200	40200	0
624	20250114	101700	239571650	40200	40350	40350	40200	304
625	20250114	101600	227338350	40400	40400	40400	40400	159
626	20250114	101500	220914750	40450	40450	40450	40450	10
627	20250114	101400	220510250	40450	40450	40450	40450	5
628	20250114	101300	220308000	40450	40500	40500	40450	151
629	20250114	101200	214197550	40500	40500	40500	40500	0
630	20250114	101100	214197550	40500	40500	40500	40500	4
631	20250114	101000	214035550	40450	40450	40450	40450	0
632	20250114	100900	214035550	40450	40450	40450	40450	0
633	20250114	100800	214035550	40450	40650	40800	40450	139
634	20250114	100700	208380100	40600	40600	40600	40600	25
635	20250114	100600	207365100	40600	40600	40600	40600	10
636	20250114	100500	206959100	40600	40600	40600	40600	21
637	20250114	100400	206106500	40600	40600	40600	40600	1
638	20250114	100300	206065900	40450	40600	40700	40450	490
639	20250114	100200	186193700	40650	40650	40650	40650	3
640	20250114	100100	186071750	40850	40850	40850	40850	19
641	20250114	100000	185295600	40850	40850	40850	40850	0
642	20250114	095900	185295600	40850	40650	40850	40650	47
643	20250114	095800	183381050	40650	40650	40650	40650	0
644	20250114	095700	183381050	40650	40650	40650	40650	0
645	20250114	095600	183381050	40650	40700	40700	40650	8
646	20250114	095500	183055500	40950	40950	40950	40950	0
647	20250114	095400	183055500	40950	40950	40950	40950	0
648	20250114	095300	183055500	40950	40950	40950	40950	134
649	20250114	095200	177568200	40950	40950	40950	40950	1
650	20250114	095100	177527250	40600	40600	40600	40600	0
651	20250114	095000	177527250	40600	40950	41000	40600	110
652	20250114	094900	173025200	41000	41000	41000	41000	1
653	20250114	094800	172984200	40700	40700	40700	40700	1
654	20250114	094700	172943500	40700	40800	40800	40700	312
655	20250114	094600	160221550	40800	40800	40800	40800	28
656	20250114	094500	159079150	40800	40800	40800	40800	1
657	20250114	094400	159038350	41150	41150	41150	41150	10
658	20250114	094300	158626850	41200	40950	41200	40950	126
659	20250114	094200	153443650	40950	40950	40950	40950	2
660	20250114	094100	153361750	40750	40800	40800	40750	79
661	20250114	094000	150139750	40800	40800	40800	40800	33
662	20250114	093900	148793350	41000	41000	41000	41000	120
663	20250114	093800	143873350	41200	41200	41200	41200	0
664	20250114	093700	143873350	41200	41200	41200	41200	1
665	20250114	093600	143832150	41450	41150	41450	41150	50
666	20250114	093500	141765300	41200	40650	41200	40650	100
667	20250114	093400	137670050	40500	40550	40550	40500	45
668	20250114	093300	135846300	40600	40550	40600	40500	150
669	20250114	093200	129766250	40600	40750	40750	40550	203
670	20250114	093100	121534300	40600	40600	40600	40600	5
671	20250114	093000	121331300	40600	40650	40650	40600	322
672	20250114	092900	108255500	40650	40700	40700	40650	100
673	20250114	092800	104190000	40700	40750	40750	40700	451
674	20250114	092700	85832350	40750	40750	40750	40750	0
675	20250114	092600	85832350	40750	40750	40750	40750	0
676	20250114	092500	85832350	40750	40750	40950	40700	343
677	20250114	092400	71863850	40800	40800	40800	40800	11
678	20250114	092300	71415050	40900	40900	40900	40900	1
679	20250114	092200	71374150	40900	40900	40900	40900	15
680	20250114	092100	70760650	40950	40950	40950	40950	0
681	20250114	092000	70760650	40950	40950	40950	40950	1
682	20250114	091900	70719700	40900	40950	40950	40700	211
683	20250114	091800	62129750	40950	40750	40950	40750	380
684	20250114	091700	46614150	40800	40950	40950	40650	323
685	20250114	091600	33440500	41300	41300	41300	41300	5
686	20250114	091500	33234000	40950	41400	41400	40950	161
687	20250114	091400	26628800	41400	41400	41400	41150	43
688	20250114	091300	24849850	41150	41200	41200	41150	45
689	20250114	091200	22996600	41500	41250	41550	41200	63
690	20250114	091100	20382850	41800	41050	41850	41050	247
691	20250114	091000	10183900	41150	41100	41150	41100	2
692	20250114	090900	10101650	41000	41000	41000	41000	6
693	20250114	090800	9855650	41200	40800	41200	40800	2
694	20250114	090700	9773650	41250	41250	41250	41250	0
695	20250114	090600	9773650	41250	41200	41250	41200	10
696	20250114	090500	9361400	40900	41100	41100	40900	148
697	20250114	090400	3302600	41300	41300	41300	41300	0
698	20250114	090300	3302600	41300	41300	41300	41300	0
699	20250114	090200	3302600	41300	41300	41300	41300	16
700	20250114	090100	2641800	41300	41300	41300	41300	59
701	20250114	090000	205100	41300	40950	41300	40950	5