KissMeData/285130/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210400	584392700	41650	41650	41650	41650	786
3	20250115	210300	584392700	41650	41650	41650	41650	0
4	20250115	210200	584392700	41650	41650	41650	41650	0
5	20250115	210100	584392700	41650	41650	41650	41650	0
6	20250115	210000	584392700	41650	41650	41650	41650	0
7	20250115	205900	584392700	41650	41650	41650	41650	0
8	20250115	205800	584392700	41650	41650	41650	41650	0
9	20250115	205700	584392700	41650	41650	41650	41650	0
10	20250115	205600	584392700	41650	41650	41650	41650	0
11	20250115	205500	584392700	41650	41650	41650	41650	0
12	20250115	205400	584392700	41650	41650	41650	41650	0
13	20250115	205300	584392700	41650	41650	41650	41650	0
14	20250115	205200	584392700	41650	41650	41650	41650	0
15	20250115	205100	584392700	41650	41650	41650	41650	0
16	20250115	205000	584392700	41650	41650	41650	41650	0
17	20250115	204900	584392700	41650	41650	41650	41650	0
18	20250115	204800	584392700	41650	41650	41650	41650	0
19	20250115	204700	584392700	41650	41650	41650	41650	0
20	20250115	204600	584392700	41650	41650	41650	41650	0
21	20250115	204500	584392700	41650	41650	41650	41650	0
22	20250115	204400	584392700	41650	41650	41650	41650	0
23	20250115	204300	584392700	41650	41650	41650	41650	0
24	20250115	204200	584392700	41650	41650	41650	41650	0
25	20250115	204100	584392700	41650	41650	41650	41650	0
26	20250115	204000	584392700	41650	41650	41650	41650	0
27	20250115	203900	584392700	41650	41650	41650	41650	0
28	20250115	203800	584392700	41650	41650	41650	41650	0
29	20250115	203700	584392700	41650	41650	41650	41650	0
30	20250115	203600	584392700	41650	41650	41650	41650	0
31	20250115	203500	584392700	41650	41650	41650	41650	0
32	20250115	203400	584392700	41650	41650	41650	41650	786
33	20250115	203300	584392700	41650	41650	41650	41650	0
34	20250115	203200	584392700	41650	41650	41650	41650	0
35	20250115	203100	584392700	41650	41650	41650	41650	0
36	20250115	203000	584392700	41650	41650	41650	41650	0
37	20250115	202900	584392700	41650	41650	41650	41650	0
38	20250115	202800	584392700	41650	41650	41650	41650	0
39	20250115	202700	584392700	41650	41650	41650	41650	0
40	20250115	202600	584392700	41650	41650	41650	41650	0
41	20250115	202500	584392700	41650	41650	41650	41650	0
42	20250115	202400	584392700	41650	41650	41650	41650	0
43	20250115	202300	584392700	41650	41650	41650	41650	0
44	20250115	202200	584392700	41650	41650	41650	41650	0
45	20250115	202100	584392700	41650	41650	41650	41650	0
46	20250115	202000	584392700	41650	41650	41650	41650	0
47	20250115	201900	584392700	41650	41650	41650	41650	0
48	20250115	201800	584392700	41650	41650	41650	41650	0
49	20250115	201700	584392700	41650	41650	41650	41650	0
50	20250115	201600	584392700	41650	41650	41650	41650	0
51	20250115	201500	584392700	41650	41650	41650	41650	0
52	20250115	201400	584392700	41650	41650	41650	41650	0
53	20250115	201300	584392700	41650	41650	41650	41650	0
54	20250115	201200	584392700	41650	41650	41650	41650	0
55	20250115	201100	584392700	41650	41650	41650	41650	0
56	20250115	201000	584392700	41650	41650	41650	41650	0
57	20250115	200900	584392700	41650	41650	41650	41650	0
58	20250115	200800	584392700	41650	41650	41650	41650	0
59	20250115	200700	584392700	41650	41650	41650	41650	0
60	20250115	200600	584392700	41650	41650	41650	41650	0
61	20250115	200500	584392700	41650	41650	41650	41650	0
62	20250115	200400	584392700	41650	41650	41650	41650	786
63	20250115	200300	584392700	41650	41650	41650	41650	0
64	20250115	200200	584392700	41650	41650	41650	41650	0
65	20250115	200100	584392700	41650	41650	41650	41650	0
66	20250115	200000	584392700	41650	41650	41650	41650	0
67	20250115	195900	584392700	41650	41650	41650	41650	0
68	20250115	195800	584392700	41650	41650	41650	41650	0
69	20250115	195700	584392700	41650	41650	41650	41650	0
70	20250115	195600	584392700	41650	41650	41650	41650	0
71	20250115	195500	584392700	41650	41650	41650	41650	0
72	20250115	195400	584392700	41650	41650	41650	41650	0
73	20250115	195300	584392700	41650	41650	41650	41650	0
74	20250115	195200	584392700	41650	41650	41650	41650	0
75	20250115	195100	584392700	41650	41650	41650	41650	0
76	20250115	195000	584392700	41650	41650	41650	41650	0
77	20250115	194900	584392700	41650	41650	41650	41650	0
78	20250115	194800	584392700	41650	41650	41650	41650	0
79	20250115	194700	584392700	41650	41650	41650	41650	0
80	20250115	194600	584392700	41650	41650	41650	41650	0
81	20250115	194500	584392700	41650	41650	41650	41650	0
82	20250115	194400	584392700	41650	41650	41650	41650	0
83	20250115	194300	584392700	41650	41650	41650	41650	0
84	20250115	194200	584392700	41650	41650	41650	41650	0
85	20250115	194100	584392700	41650	41650	41650	41650	0
86	20250115	194000	584392700	41650	41650	41650	41650	0
87	20250115	193900	584392700	41650	41650	41650	41650	0
88	20250115	193800	584392700	41650	41650	41650	41650	0
89	20250115	193700	584392700	41650	41650	41650	41650	0
90	20250115	193600	584392700	41650	41650	41650	41650	0
91	20250115	193500	584392700	41650	41650	41650	41650	0
92	20250115	193400	584392700	41650	41650	41650	41650	786
93	20250115	193300	584392700	41650	41650	41650	41650	0
94	20250115	193200	584392700	41650	41650	41650	41650	0
95	20250115	193100	584392700	41650	41650	41650	41650	0
96	20250115	193000	584392700	41650	41650	41650	41650	0
97	20250115	192900	584392700	41650	41650	41650	41650	0
98	20250115	192800	584392700	41650	41650	41650	41650	0
99	20250115	192700	584392700	41650	41650	41650	41650	0
100	20250115	192600	584392700	41650	41650	41650	41650	0
101	20250115	192500	584392700	41650	41650	41650	41650	0
102	20250115	192400	584392700	41650	41650	41650	41650	0
103	20250115	192300	584392700	41650	41650	41650	41650	0
104	20250115	192200	584392700	41650	41650	41650	41650	0
105	20250115	192100	584392700	41650	41650	41650	41650	0
106	20250115	192000	584392700	41650	41650	41650	41650	0
107	20250115	191900	584392700	41650	41650	41650	41650	0
108	20250115	191800	584392700	41650	41650	41650	41650	0
109	20250115	191700	584392700	41650	41650	41650	41650	0
110	20250115	191600	584392700	41650	41650	41650	41650	0
111	20250115	191500	584392700	41650	41650	41650	41650	0
112	20250115	191400	584392700	41650	41650	41650	41650	0
113	20250115	191300	584392700	41650	41650	41650	41650	0
114	20250115	191200	584392700	41650	41650	41650	41650	0
115	20250115	191100	584392700	41650	41650	41650	41650	0
116	20250115	191000	584392700	41650	41650	41650	41650	0
117	20250115	190900	584392700	41650	41650	41650	41650	0
118	20250115	190800	584392700	41650	41650	41650	41650	0
119	20250115	190700	584392700	41650	41650	41650	41650	0
120	20250115	190600	584392700	41650	41650	41650	41650	0
121	20250115	190500	584392700	41650	41650	41650	41650	0
122	20250115	190400	584392700	41650	41650	41650	41650	786
123	20250115	190300	584392700	41650	41650	41650	41650	0
124	20250115	190200	584392700	41650	41650	41650	41650	0
125	20250115	190100	584392700	41650	41650	41650	41650	0
126	20250115	190000	584392700	41650	41650	41650	41650	0
127	20250115	185900	584392700	41650	41650	41650	41650	0
128	20250115	185800	584392700	41650	41650	41650	41650	0
129	20250115	185700	584392700	41650	41650	41650	41650	0
130	20250115	185600	584392700	41650	41650	41650	41650	0
131	20250115	185500	584392700	41650	41650	41650	41650	0
132	20250115	185400	584392700	41650	41650	41650	41650	0
133	20250115	185300	584392700	41650	41650	41650	41650	0
134	20250115	185200	584392700	41650	41650	41650	41650	0
135	20250115	185100	584392700	41650	41650	41650	41650	0
136	20250115	185000	584392700	41650	41650	41650	41650	0
137	20250115	184900	584392700	41650	41650	41650	41650	0
138	20250115	184800	584392700	41650	41650	41650	41650	0
139	20250115	184700	584392700	41650	41650	41650	41650	0
140	20250115	184600	584392700	41650	41650	41650	41650	0
141	20250115	184500	584392700	41650	41650	41650	41650	0
142	20250115	184400	584392700	41650	41650	41650	41650	0
143	20250115	184300	584392700	41650	41650	41650	41650	0
144	20250115	184200	584392700	41650	41650	41650	41650	0
145	20250115	184100	584392700	41650	41650	41650	41650	0
146	20250115	184000	584392700	41650	41650	41650	41650	0
147	20250115	183900	584392700	41650	41650	41650	41650	0
148	20250115	183800	584392700	41650	41650	41650	41650	0
149	20250115	183700	584392700	41650	41650	41650	41650	0
150	20250115	183600	584392700	41650	41650	41650	41650	0
151	20250115	183500	584392700	41650	41650	41650	41650	0
152	20250115	183400	584392700	41650	41650	41650	41650	786
153	20250115	183300	584392700	41650	41650	41650	41650	0
154	20250115	183200	584392700	41650	41650	41650	41650	0
155	20250115	183100	584392700	41650	41650	41650	41650	0
156	20250115	183000	584392700	41650	41650	41650	41650	0
157	20250115	182900	584392700	41650	41650	41650	41650	0
158	20250115	182800	584392700	41650	41650	41650	41650	0
159	20250115	182700	584392700	41650	41650	41650	41650	0
160	20250115	182600	584392700	41650	41650	41650	41650	0
161	20250115	182500	584392700	41650	41650	41650	41650	0
162	20250115	182400	584392700	41650	41650	41650	41650	0
163	20250115	182300	584392700	41650	41650	41650	41650	0
164	20250115	182200	584392700	41650	41650	41650	41650	0
165	20250115	182100	584392700	41650	41650	41650	41650	0
166	20250115	182000	584392700	41650	41650	41650	41650	0
167	20250115	181900	584392700	41650	41650	41650	41650	0
168	20250115	181800	584392700	41650	41650	41650	41650	0
169	20250115	181700	584392700	41650	41650	41650	41650	0
170	20250115	181600	584392700	41650	41650	41650	41650	0
171	20250115	181500	584392700	41650	41650	41650	41650	0
172	20250115	181400	584392700	41650	41650	41650	41650	0
173	20250115	181300	584392700	41650	41650	41650	41650	0
174	20250115	181200	584392700	41650	41650	41650	41650	0
175	20250115	181100	584392700	41650	41650	41650	41650	0
176	20250115	181000	584392700	41650	41650	41650	41650	0
177	20250115	180900	584392700	41650	41650	41650	41650	0
178	20250115	180800	584392700	41650	41650	41650	41650	0
179	20250115	180700	584392700	41650	41650	41650	41650	0
180	20250115	180600	584392700	41650	41650	41650	41650	0
181	20250115	180500	584392700	41650	41650	41650	41650	0
182	20250115	180400	584392700	41650	41650	41650	41650	786
183	20250115	180300	584392700	41650	41650	41650	41650	0
184	20250115	180200	584392700	41650	41650	41650	41650	0
185	20250115	180100	584392700	41650	41650	41650	41650	0
186	20250115	180000	584392700	41650	41650	41650	41650	0
187	20250115	175900	584392700	41650	41650	41650	41650	0
188	20250115	175800	584392700	41650	41650	41650	41650	0
189	20250115	175700	584392700	41650	41650	41650	41650	0
190	20250115	175600	584392700	41650	41650	41650	41650	0
191	20250115	175500	584392700	41650	41650	41650	41650	0
192	20250115	175400	584392700	41650	41650	41650	41650	0
193	20250115	175300	584392700	41650	41650	41650	41650	0
194	20250115	175200	584392700	41650	41650	41650	41650	0
195	20250115	175100	584392700	41650	41650	41650	41650	0
196	20250115	175000	584392700	41650	41650	41650	41650	0
197	20250115	174900	584392700	41650	41650	41650	41650	0
198	20250115	174800	584392700	41650	41650	41650	41650	0
199	20250115	174700	584392700	41650	41650	41650	41650	0
200	20250115	174600	584392700	41650	41650	41650	41650	0
201	20250115	174500	584392700	41650	41650	41650	41650	0
202	20250115	174400	584392700	41650	41650	41650	41650	0
203	20250115	174300	584392700	41650	41650	41650	41650	0
204	20250115	174200	584392700	41650	41650	41650	41650	0
205	20250115	174100	584392700	41650	41650	41650	41650	0
206	20250115	174000	584392700	41650	41650	41650	41650	0
207	20250115	173900	584392700	41650	41650	41650	41650	0
208	20250115	173800	584392700	41650	41650	41650	41650	0
209	20250115	173700	584392700	41650	41650	41650	41650	0
210	20250115	173600	584392700	41650	41650	41650	41650	0
211	20250115	173500	584392700	41650	41650	41650	41650	0
212	20250115	173400	584392700	41650	41650	41650	41650	786
213	20250115	173300	584392700	41650	41650	41650	41650	0
214	20250115	173200	584392700	41650	41650	41650	41650	0
215	20250115	173100	584392700	41650	41650	41650	41650	0
216	20250115	173000	584392700	41650	41650	41650	41650	0
217	20250115	172900	584392700	41650	41650	41650	41650	0
218	20250115	172800	584392700	41650	41650	41650	41650	0
219	20250115	172700	584392700	41650	41650	41650	41650	0
220	20250115	172600	584392700	41650	41650	41650	41650	0
221	20250115	172500	584392700	41650	41650	41650	41650	0
222	20250115	172400	584392700	41650	41650	41650	41650	0
223	20250115	172300	584392700	41650	41650	41650	41650	0
224	20250115	172200	584392700	41650	41650	41650	41650	0
225	20250115	172100	584392700	41650	41650	41650	41650	0
226	20250115	172000	584392700	41650	41650	41650	41650	0
227	20250115	171900	584392700	41650	41650	41650	41650	0
228	20250115	171800	584392700	41650	41650	41650	41650	0
229	20250115	171700	584392700	41650	41650	41650	41650	0
230	20250115	171600	584392700	41650	41650	41650	41650	0
231	20250115	171500	584392700	41650	41650	41650	41650	0
232	20250115	171400	584392700	41650	41650	41650	41650	0
233	20250115	171300	584392700	41650	41650	41650	41650	0
234	20250115	171200	584392700	41650	41650	41650	41650	0
235	20250115	171100	584392700	41650	41650	41650	41650	0
236	20250115	171000	584392700	41650	41650	41650	41650	0
237	20250115	170900	584392700	41650	41650	41650	41650	0
238	20250115	170800	584392700	41650	41650	41650	41650	0
239	20250115	170700	584392700	41650	41650	41650	41650	0
240	20250115	170600	584392700	41650	41650	41650	41650	0
241	20250115	170500	584392700	41650	41650	41650	41650	0
242	20250115	170400	584392700	41650	41650	41650	41650	786
243	20250115	170300	584392700	41650	41650	41650	41650	0
244	20250115	170200	584392700	41650	41650	41650	41650	0
245	20250115	170100	584392700	41650	41650	41650	41650	0
246	20250115	170000	584392700	41650	41650	41650	41650	0
247	20250115	165900	584392700	41650	41650	41650	41650	0
248	20250115	165800	584392700	41650	41650	41650	41650	0
249	20250115	165700	584392700	41650	41650	41650	41650	0
250	20250115	165600	584392700	41650	41650	41650	41650	0
251	20250115	165500	584392700	41650	41650	41650	41650	0
252	20250115	165400	584392700	41650	41650	41650	41650	0
253	20250115	165300	584392700	41650	41650	41650	41650	0
254	20250115	165200	584392700	41650	41650	41650	41650	0
255	20250115	165100	584392700	41650	41650	41650	41650	0
256	20250115	165000	584392700	41650	41650	41650	41650	0
257	20250115	164900	584392700	41650	41650	41650	41650	0
258	20250115	164800	584392700	41650	41650	41650	41650	0
259	20250115	164700	584392700	41650	41650	41650	41650	0
260	20250115	164600	584392700	41650	41650	41650	41650	0
261	20250115	164500	584392700	41650	41650	41650	41650	0
262	20250115	164400	584392700	41650	41650	41650	41650	0
263	20250115	164300	584392700	41650	41650	41650	41650	0
264	20250115	164200	584392700	41650	41650	41650	41650	0
265	20250115	164100	584392700	41650	41650	41650	41650	0
266	20250115	164000	584392700	41650	41650	41650	41650	0
267	20250115	163900	584392700	41650	41650	41650	41650	0
268	20250115	163800	584392700	41650	41650	41650	41650	0
269	20250115	163700	584392700	41650	41650	41650	41650	0
270	20250115	163600	584392700	41650	41650	41650	41650	0
271	20250115	163500	584392700	41650	41650	41650	41650	0
272	20250115	163400	584392700	41650	41650	41650	41650	786
273	20250115	163300	584392700	41650	41650	41650	41650	0
274	20250115	163200	584392700	41650	41650	41650	41650	0
275	20250115	163100	584392700	41650	41650	41650	41650	0
276	20250115	163000	584392700	41650	41650	41650	41650	0
277	20250115	162900	584392700	41650	41650	41650	41650	0
278	20250115	162800	584392700	41650	41650	41650	41650	0
279	20250115	162700	584392700	41650	41650	41650	41650	0
280	20250115	162600	584392700	41650	41650	41650	41650	0
281	20250115	162500	584392700	41650	41650	41650	41650	0
282	20250115	162400	584392700	41650	41650	41650	41650	0
283	20250115	162300	584392700	41650	41650	41650	41650	0
284	20250115	162200	584392700	41650	41650	41650	41650	0
285	20250115	162100	584392700	41650	41650	41650	41650	0
286	20250115	162000	584392700	41650	41650	41650	41650	0
287	20250115	161900	584392700	41650	41650	41650	41650	0
288	20250115	161800	584392700	41650	41650	41650	41650	0
289	20250115	161700	584392700	41650	41650	41650	41650	0
290	20250115	161600	584392700	41650	41650	41650	41650	0
291	20250115	161500	584392700	41650	41650	41650	41650	0
292	20250115	161400	584392700	41650	41650	41650	41650	0
293	20250115	161300	584392700	41650	41650	41650	41650	0
294	20250115	161200	584392700	41650	41650	41650	41650	0
295	20250115	161100	584392700	41650	41650	41650	41650	0
296	20250115	161000	584392700	41650	41650	41650	41650	0
297	20250115	160900	584392700	41650	41650	41650	41650	0
298	20250115	160800	584392700	41650	41650	41650	41650	0
299	20250115	160700	584392700	41650	41650	41650	41650	0
300	20250115	160600	584392700	41650	41650	41650	41650	0
301	20250115	160500	584392700	41650	41650	41650	41650	0
302	20250115	160400	584392700	41650	41650	41650	41650	786
303	20250115	160300	584392700	41650	41650	41650	41650	0
304	20250115	160200	584392700	41650	41650	41650	41650	0
305	20250115	160100	584392700	41650	41650	41650	41650	0
306	20250115	160000	584392700	41650	41650	41650	41650	0
307	20250115	155900	584392700	41650	41650	41650	41650	0
308	20250115	155800	584392700	41650	41650	41650	41650	0
309	20250115	155700	584392700	41650	41650	41650	41650	0
310	20250115	155600	584392700	41650	41650	41650	41650	0
311	20250115	155500	584392700	41650	41650	41650	41650	0
312	20250115	155400	584392700	41650	41650	41650	41650	0
313	20250115	155300	584392700	41650	41650	41650	41650	0
314	20250115	155200	584392700	41650	41650	41650	41650	0
315	20250115	155100	584392700	41650	41650	41650	41650	0
316	20250115	155000	584392700	41650	41650	41650	41650	0
317	20250115	154900	584392700	41650	41650	41650	41650	0
318	20250115	154800	584392700	41650	41650	41650	41650	0
319	20250115	154700	584392700	41650	41650	41650	41650	0
320	20250115	154600	584392700	41650	41650	41650	41650	0
321	20250115	154500	584392700	41650	41650	41650	41650	0
322	20250115	154400	584392700	41650	41650	41650	41650	0
323	20250115	154300	584392700	41650	41650	41650	41650	0
324	20250115	154200	584392700	41650	41650	41650	41650	0
325	20250115	154100	584392700	41650	41650	41650	41650	0
326	20250115	154000	584392700	41650	41650	41650	41650	0
327	20250115	153900	584392700	41650	41650	41650	41650	0
328	20250115	153800	584392700	41650	41650	41650	41650	0
329	20250115	153700	584392700	41650	41650	41650	41650	0
330	20250115	153600	584392700	41650	41650	41650	41650	0
331	20250115	153500	584392700	41650	41650	41650	41650	0
332	20250115	153400	584392700	41650	41650	41650	41650	786
333	20250115	153300	584392700	41650	41650	41650	41650	0
334	20250115	153200	584392700	41650	41650	41650	41650	0
335	20250115	153100	584392700	41650	41650	41650	41650	0
336	20250115	153000	584392700	41650	41650	41650	41650	786
337	20250115	152900	551655800	41650	41650	41650	41650	0
338	20250115	152800	551655800	41650	41650	41650	41650	0
339	20250115	152700	551655800	41650	41650	41650	41650	0
340	20250115	152600	551655800	41650	41650	41650	41650	0
341	20250115	152500	551655800	41650	41650	41650	41650	0
342	20250115	152400	551655800	41650	41650	41650	41650	0
343	20250115	152300	551655800	41650	41650	41650	41650	0
344	20250115	152200	551655800	41650	41650	41650	41650	0
345	20250115	152100	551655800	41650	41650	41650	41650	0
346	20250115	152000	551655800	41650	41650	41650	41650	0
347	20250115	151900	551655800	41650	41600	41650	41600	87
348	20250115	151800	548035050	41650	41600	41650	41600	121
349	20250115	151700	543000400	41650	41600	41650	41600	17
350	20250115	151600	542292650	41600	41650	41650	41600	5
351	20250115	151500	542084600	41650	41600	41650	41600	79
352	20250115	151400	538794900	41600	41650	41650	41600	292
353	20250115	151300	526633850	41650	41650	41650	41650	4
354	20250115	151200	526467250	41650	41650	41650	41650	1
355	20250115	151100	526425600	41650	41650	41650	41650	1
356	20250115	151000	526383950	41650	41650	41650	41650	1
357	20250115	150900	526342300	41700	41650	41700	41650	38
358	20250115	150800	524758000	41700	41650	41700	41650	7
359	20250115	150700	524466200	41650	41650	41650	41650	11
360	20250115	150600	524008050	41750	41700	41750	41700	2
361	20250115	150500	523924600	41700	41700	41700	41700	10
362	20250115	150400	523507600	41700	41700	41700	41700	1
363	20250115	150300	523465900	41700	41700	41700	41700	1
364	20250115	150200	523424200	41700	41700	41700	41700	0
365	20250115	150100	523424200	41700	41700	41700	41700	0
366	20250115	150000	523424200	41700	41700	41750	41700	15
367	20250115	145900	522798050	41750	41750	41750	41750	22
368	20250115	145800	521879550	41750	41750	41750	41750	22
369	20250115	145700	520961050	41700	41700	41700	41700	9
370	20250115	145600	520585750	41650	41700	41700	41650	25
371	20250115	145500	519543300	41700	41700	41700	41700	23
372	20250115	145400	518584200	41700	41650	41700	41650	251
373	20250115	145300	508128900	41650	41850	41850	41650	186
374	20250115	145200	500368100	41850	41850	41850	41850	22
375	20250115	145100	499447400	41750	41850	41850	41750	41
376	20250115	145000	497735350	41750	41800	41800	41750	60
377	20250115	144900	495229250	41700	41650	41800	41650	27
378	20250115	144800	494101350	41700	41600	41700	41600	100
379	20250115	144700	489935450	41600	41650	41650	41600	26
380	20250115	144600	488852750	41650	41650	41650	41650	21
381	20250115	144500	487978100	41600	41600	41650	41600	64
382	20250115	144400	485314300	41600	41650	41650	41600	30
383	20250115	144300	484065200	41600	41600	41600	41600	38
384	20250115	144200	482484400	41650	41600	41650	41600	102
385	20250115	144100	478240100	41600	41600	41700	41600	30
386	20250115	144000	476989900	41600	41750	41800	41600	180
387	20250115	143900	469479900	41800	41750	41800	41750	26
388	20250115	143800	468393300	41750	41800	41800	41750	23
389	20250115	143700	467431950	41800	41900	41900	41800	57
390	20250115	143600	465047150	41900	41900	41900	41900	34
391	20250115	143500	463622550	41900	41900	41900	41900	23
392	20250115	143400	462658850	41800	41800	41800	41800	1
393	20250115	143300	462617050	41900	41900	41900	41900	22
394	20250115	143200	461695250	41900	41800	41900	41800	22
395	20250115	143100	460773550	41900	41850	41900	41850	23
396	20250115	143000	459809900	41850	41800	41850	41800	24
397	20250115	142900	458805650	41800	41800	41800	41800	40
398	20250115	142800	457133650	41800	41750	41800	41750	4
399	20250115	142700	456966500	41800	41800	41800	41800	23
400	20250115	142600	456005100	41800	41800	41800	41800	0
401	20250115	142500	456005100	41800	41800	41800	41800	22
402	20250115	142400	455085500	41800	41800	41800	41750	38
403	20250115	142300	453497850	41750	41750	41800	41750	13
404	20250115	142200	452955000	41750	41750	41750	41750	56
405	20250115	142100	450617000	41800	41800	41800	41800	24
406	20250115	142000	449613800	41850	41850	41850	41850	23
407	20250115	141900	448651250	41850	41850	41850	41850	22
408	20250115	141800	447730550	41850	41850	41850	41850	24
409	20250115	141700	446726150	41750	41750	41750	41750	1
410	20250115	141600	446684400	41850	41800	41850	41800	87
411	20250115	141500	443046700	41800	41800	41800	41800	22
412	20250115	141400	442127100	41800	41750	41800	41750	32
413	20250115	141300	440790000	41750	41750	41750	41750	15
414	20250115	141200	440163750	41700	41750	41750	41700	23
415	20250115	141100	439203550	41700	41700	41700	41700	40
416	20250115	141000	437535550	41700	41650	41700	41650	23
417	20250115	140900	436576500	41700	41700	41700	41700	11
418	20250115	140800	436117800	41700	41650	41700	41650	47
419	20250115	140700	434159150	41650	41600	41650	41600	201
420	20250115	140600	425787700	41650	41650	41650	41600	28
421	20250115	140500	424621550	41650	41650	41650	41650	22
422	20250115	140400	423705250	41650	41600	41650	41600	22
423	20250115	140300	422789000	41600	41600	41600	41600	0
424	20250115	140200	422789000	41600	41600	41600	41600	6
425	20250115	140100	422539400	41600	41650	41650	41600	396
426	20250115	140000	406061250	41700	41700	41700	41700	70
427	20250115	135900	403142250	41700	41700	41700	41700	5
428	20250115	135800	402933750	41700	41700	41700	41700	30
429	20250115	135700	401682750	41700	41700	41700	41700	1
430	20250115	135600	401641050	41700	41700	41700	41700	0
431	20250115	135500	401641050	41700	41700	41700	41700	1
432	20250115	135400	401599350	41700	41700	41700	41700	1
433	20250115	135300	401557650	41700	41700	41700	41700	100
434	20250115	135200	397387650	41700	41700	41700	41700	5
435	20250115	135100	397179150	41700	41700	41700	41700	22
436	20250115	135000	396261750	41700	41700	41700	41700	0
437	20250115	134900	396261750	41700	41700	41700	41700	0
438	20250115	134800	396261750	41700	41700	41700	41700	1
439	20250115	134700	396220050	41700	41700	41700	41700	1
440	20250115	134600	396178350	41750	41750	41750	41750	0
441	20250115	134500	396178350	41750	41750	41750	41750	2
442	20250115	134400	396094850	41700	41750	41750	41700	6
443	20250115	134300	395844450	41750	41750	41750	41750	10
444	20250115	134200	395426950	41750	41750	41750	41750	16
445	20250115	134100	394758950	41750	41750	41750	41750	72
446	20250115	134000	391752950	41700	41700	41700	41700	1
447	20250115	133900	391711250	41700	41700	41700	41700	0
448	20250115	133800	391711250	41700	41700	41700	41700	0
449	20250115	133700	391711250	41700	41700	41700	41700	1
450	20250115	133600	391669550	41700	41750	41750	41700	5
451	20250115	133500	391461000	41750	41750	41750	41750	20
452	20250115	133400	390626000	41700	41700	41700	41700	0
453	20250115	133300	390626000	41700	41700	41700	41700	1
454	20250115	133200	390584300	41700	41700	41700	41700	0
455	20250115	133100	390584300	41700	41700	41700	41700	0
456	20250115	133000	390584300	41700	41700	41700	41700	0
457	20250115	132900	390584300	41700	41750	41750	41700	2
458	20250115	132800	390500850	41700	41700	41700	41700	4
459	20250115	132700	390334050	41700	41700	41700	41700	1
460	20250115	132600	390292350	41700	41700	41700	41700	0
461	20250115	132500	390292350	41700	41700	41700	41700	0
462	20250115	132400	390292350	41700	41700	41700	41700	0
463	20250115	132300	390292350	41700	41700	41700	41700	0
464	20250115	132200	390292350	41700	41800	41800	41700	5
465	20250115	132100	390083450	41750	41750	41750	41750	0
466	20250115	132000	390083450	41750	41750	41750	41750	0
467	20250115	131900	390083450	41750	41750	41750	41750	0
468	20250115	131800	390083450	41750	41800	41800	41750	2
469	20250115	131700	389999900	41700	41700	41700	41700	0
470	20250115	131600	389999900	41700	41700	41700	41700	1
471	20250115	131500	389958200	41750	41750	41750	41750	16
472	20250115	131400	389290200	41750	41750	41750	41750	0
473	20250115	131300	389290200	41750	41750	41750	41750	30
474	20250115	131200	388037700	41650	41650	41650	41650	1
475	20250115	131100	387996050	41700	41700	41700	41700	11
476	20250115	131000	387537350	41700	41700	41700	41700	12
477	20250115	130900	387036950	41700	41700	41700	41700	116
478	20250115	130800	382199750	41700	41700	41700	41700	0
479	20250115	130700	382199750	41700	41700	41700	41700	1
480	20250115	130600	382158050	41700	41700	41700	41700	0
481	20250115	130500	382158050	41700	41700	41700	41700	0
482	20250115	130400	382158050	41700	41700	41700	41700	1
483	20250115	130300	382116350	41750	41700	41750	41700	17
484	20250115	130200	381406950	41700	41700	41700	41700	141
485	20250115	130100	375527250	41700	41750	41750	41700	41
486	20250115	130000	373815550	41800	41800	41800	41800	5
487	20250115	125900	373606550	41800	41750	41800	41750	2
488	20250115	125800	373523000	41750	41750	41750	41750	0
489	20250115	125700	373523000	41750	41750	41750	41750	1
490	20250115	125600	373481250	41750	41750	41800	41750	14
491	20250115	125500	372896400	41700	41700	41700	41700	1
492	20250115	125400	372854700	41750	41750	41750	41700	91
493	20250115	125300	369055500	41750	41750	41750	41750	1
494	20250115	125200	369013750	41750	41750	41750	41750	0
495	20250115	125100	369013750	41750	41750	41750	41750	69
496	20250115	125000	366133000	41750	41750	41750	41750	1
497	20250115	124900	366091250	41750	41750	41750	41750	0
498	20250115	124800	366091250	41750	41750	41750	41750	2
499	20250115	124700	366007750	41750	41750	41750	41750	0
500	20250115	124600	366007750	41750	41700	41750	41700	2
501	20250115	124500	365924300	41750	41750	41750	41750	0
502	20250115	124400	365924300	41750	41750	41750	41750	1
503	20250115	124300	365882550	41700	41700	41700	41700	1
504	20250115	124200	365840850	41700	41700	41700	41700	0
505	20250115	124100	365840850	41700	41650	41700	41650	93
506	20250115	124000	361964100	41600	41600	41600	41600	0
507	20250115	123900	361964100	41600	41600	41600	41600	1
508	20250115	123800	361922500	41600	41600	41600	41600	0
509	20250115	123700	361922500	41600	41600	41600	41600	29
510	20250115	123600	360716100	41650	41650	41650	41650	71
511	20250115	123500	357758950	41650	41650	41650	41650	1
512	20250115	123400	357717300	41650	41650	41650	41650	182
513	20250115	123300	350137000	41600	41600	41600	41600	0
514	20250115	123200	350137000	41600	41600	41600	41600	16
515	20250115	123100	349471400	41600	41600	41600	41600	60
516	20250115	123000	346975400	41600	41600	41600	41600	0
517	20250115	122900	346975400	41600	41600	41600	41600	0
518	20250115	122800	346975400	41600	41600	41600	41600	1
519	20250115	122700	346933800	41650	41650	41650	41650	0
520	20250115	122600	346933800	41650	41650	41650	41650	0
521	20250115	122500	346933800	41650	41650	41650	41650	20
522	20250115	122400	346100800	41650	41650	41650	41650	132
523	20250115	122300	340603000	41650	41650	41650	41650	23
524	20250115	122200	339645050	41600	41600	41600	41600	0
525	20250115	122100	339645050	41600	41600	41600	41600	1
526	20250115	122000	339603450	41600	41600	41600	41600	0
527	20250115	121900	339603450	41600	41600	41600	41600	0
528	20250115	121800	339603450	41600	41600	41600	41600	5
529	20250115	121700	339395450	41600	41600	41600	41600	1
530	20250115	121600	339353850	41650	41650	41650	41650	1
531	20250115	121500	339312200	41650	41650	41650	41650	0
532	20250115	121400	339312200	41650	41650	41650	41650	73
533	20250115	121300	336271750	41650	41600	41650	41600	18
534	20250115	121200	335522850	41600	41600	41600	41600	0
535	20250115	121100	335522850	41600	41600	41600	41600	15
536	20250115	121000	334898850	41600	41600	41600	41600	1
537	20250115	120900	334857250	41650	41650	41650	41650	0
538	20250115	120800	334857250	41650	41650	41650	41650	1
539	20250115	120700	334815600	41600	41600	41650	41600	96
540	20250115	120600	330819500	41600	41600	41600	41600	20
541	20250115	120500	329987500	41650	41650	41650	41650	5
542	20250115	120400	329779250	41650	41650	41650	41650	0
543	20250115	120300	329779250	41650	41650	41650	41650	2
544	20250115	120200	329695950	41650	41700	41700	41650	98
545	20250115	120100	325611750	41650	41650	41650	41650	0
546	20250115	120000	325611750	41650	41650	41650	41650	1
547	20250115	115900	325570100	41700	41700	41700	41700	0
548	20250115	115800	325570100	41700	41700	41700	41700	0
549	20250115	115700	325570100	41700	41650	41700	41650	16
550	20250115	115600	324903650	41650	41750	41750	41650	72
551	20250115	115500	321897750	41700	41650	41700	41650	2
552	20250115	115400	321814400	41650	41650	41650	41650	0
553	20250115	115300	321814400	41650	41650	41700	41650	191
554	20250115	115200	313851750	41600	41600	41600	41600	1
555	20250115	115100	313810150	41600	41600	41650	41600	25
556	20250115	115000	312770050	41550	41550	41550	41550	15
557	20250115	114900	312146800	41550	41550	41550	41550	1
558	20250115	114800	312105250	41550	41550	41550	41550	0
559	20250115	114700	312105250	41550	41550	41550	41550	0
560	20250115	114600	312105250	41550	41550	41550	41550	0
561	20250115	114500	312105250	41550	41550	41550	41550	1
562	20250115	114400	312063700	41600	41600	41600	41600	76
563	20250115	114300	308902100	41600	41600	41600	41600	0
564	20250115	114200	308902100	41600	41600	41600	41600	21
565	20250115	114100	308028500	41550	41550	41550	41550	60
566	20250115	114000	305535500	41600	41600	41600	41600	5
567	20250115	113900	305327500	41600	41600	41600	41600	10
568	20250115	113800	304911500	41550	41550	41550	41550	3
569	20250115	113700	304786850	41550	41550	41550	41550	0
570	20250115	113600	304786850	41550	41600	41600	41550	5
571	20250115	113500	304579050	41550	41550	41550	41550	0
572	20250115	113400	304579050	41550	41600	41600	41550	6
573	20250115	113300	304329500	41600	41600	41600	41550	206
574	20250115	113200	295762800	41600	41650	41650	41600	735
575	20250115	113100	265160450	41700	41700	41700	41700	0
576	20250115	113000	265160450	41700	41650	41700	41650	22
577	20250115	112900	264243100	41700	41700	41700	41700	1
578	20250115	112800	264201400	41700	41700	41700	41700	10
579	20250115	112700	263784400	41650	41650	41650	41650	5
580	20250115	112600	263576150	41700	41700	41700	41700	24
581	20250115	112500	262575350	41650	41650	41650	41650	0
582	20250115	112400	262575350	41650	41650	41650	41650	0
583	20250115	112300	262575350	41650	41650	41650	41650	1
584	20250115	112200	262533700	41650	41650	41650	41650	0
585	20250115	112100	262533700	41650	41650	41650	41650	0
586	20250115	112000	262533700	41650	41650	41650	41650	1
587	20250115	111900	262492050	41650	41700	41700	41650	11
588	20250115	111800	262033400	41700	41700	41700	41700	12
589	20250115	111700	261533000	41700	41700	41700	41700	0
590	20250115	111600	261533000	41700	41650	41700	41650	2
591	20250115	111500	261449650	41700	41700	41700	41700	31
592	20250115	111400	260156950	41700	41700	41700	41700	0
593	20250115	111300	260156950	41700	41700	41700	41700	3
594	20250115	111200	260031850	41650	41650	41650	41650	2
595	20250115	111100	259948550	41650	41750	41750	41650	411
596	20250115	111000	242802200	41750	41750	41750	41750	0
597	20250115	110900	242802200	41750	41750	41750	41700	10
598	20250115	110800	242384750	41750	41750	41750	41750	40
599	20250115	110700	240714750	41800	41800	41800	41800	1
600	20250115	110600	240672950	41800	41750	41800	41750	7
601	20250115	110500	240380400	41800	41750	41800	41750	4
602	20250115	110400	240213250	41800	41800	41800	41800	10
603	20250115	110300	239795250	41750	41750	41750	41750	0
604	20250115	110200	239795250	41750	41750	41750	41750	0
605	20250115	110100	239795250	41750	41850	41850	41750	2
606	20250115	110000	239711650	41750	41750	41750	41750	4
607	20250115	105900	239544650	41750	41750	41750	41750	0
608	20250115	105800	239544650	41750	41750	41750	41750	0
609	20250115	105700	239544650	41750	41750	41750	41750	3
610	20250115	105600	239419400	41800	41800	41800	41800	13
611	20250115	105500	238876000	41800	41800	41800	41800	17
612	20250115	105400	238165400	41700	41700	41750	41700	177
613	20250115	105300	230778950	41650	41650	41650	41650	2
614	20250115	105200	230695650	41600	41600	41600	41600	1
615	20250115	105100	230654050	41650	41700	41750	41650	239
616	20250115	105000	220697400	41700	41700	41700	41700	27
617	20250115	104900	219571500	41700	41750	41750	41700	52
618	20250115	104800	217400600	41750	41700	41750	41700	83
619	20250115	104700	213935400	41700	41700	41700	41700	1
620	20250115	104600	213893700	41700	41750	41750	41700	2
621	20250115	104500	213810250	41700	41700	41700	41700	1
622	20250115	104400	213768550	41700	41750	41750	41700	7
623	20250115	104300	213476400	41750	41750	41750	41750	0
624	20250115	104200	213476400	41750	41700	41750	41650	69
625	20250115	104100	210598450	41650	41700	41700	41650	2
626	20250115	104000	210515100	41650	41650	41650	41650	2
627	20250115	103900	210431800	41650	41700	41700	41650	3
628	20250115	103800	210306750	41700	41650	41700	41650	2
629	20250115	103700	210223400	41650	41650	41650	41650	5
630	20250115	103600	210015150	41650	41650	41650	41650	237
631	20250115	103500	200144100	41750	41700	41750	41650	229
632	20250115	103400	190595350	41700	41750	41750	41700	836
633	20250115	103300	155700700	41750	41750	41750	41750	26
634	20250115	103200	154615200	41800	41800	41800	41750	158
635	20250115	103100	148014200	41800	41850	41850	41800	3
636	20250115	103000	147888750	41800	41800	41800	41800	2
637	20250115	102900	147805150	41850	41800	41850	41800	2
638	20250115	102800	147721500	41800	41800	41800	41800	1
639	20250115	102700	147679700	41800	41850	41850	41800	18
640	20250115	102600	146926750	41850	41800	41850	41800	7
641	20250115	102500	146633850	41800	41800	41800	41800	2
642	20250115	102400	146550250	41800	41800	41800	41800	0
643	20250115	102300	146550250	41800	41800	41850	41800	8
644	20250115	102200	146215600	41850	41800	41850	41800	5
645	20250115	102100	146006450	41800	41850	41850	41800	3
646	20250115	102000	145880950	41800	41800	41800	41800	2
647	20250115	101900	145797350	41850	41850	41850	41850	1
648	20250115	101800	145755500	41800	41800	41850	41750	272
649	20250115	101700	134386300	41800	41800	41800	41800	17
650	20250115	101600	133675700	41850	41850	41850	41850	1
651	20250115	101500	133633850	41800	41800	41800	41800	2
652	20250115	101400	133550250	41800	41850	41850	41800	51
653	20250115	101300	131416450	41900	41900	41900	41900	2
654	20250115	101200	131332650	41850	41900	41900	41850	4
655	20250115	101100	131165200	41900	41900	41900	41900	0
656	20250115	101000	131165200	41900	41900	41900	41900	1
657	20250115	100900	131123300	41900	41900	41900	41900	1
658	20250115	100800	131081400	41850	41850	41850	41850	44
659	20250115	100700	129240000	41850	41850	41850	41850	54
660	20250115	100600	126980100	41850	41800	41850	41800	122
661	20250115	100500	121877000	41750	41750	41750	41750	0
662	20250115	100400	121877000	41750	41750	41750	41750	20
663	20250115	100300	121042000	41800	41800	41800	41800	7
664	20250115	100200	120749400	41800	41800	41800	41800	6
665	20250115	100100	120498600	41750	41750	41750	41750	0
666	20250115	100000	120498600	41750	41800	41800	41750	12
667	20250115	095900	119997500	41800	41800	41800	41800	1
668	20250115	095800	119955700	41750	41800	41800	41750	5
669	20250115	095700	119746900	41800	41800	41800	41800	0
670	20250115	095600	119746900	41800	41800	41800	41800	20
671	20250115	095500	118910900	41800	41800	41800	41800	1
672	20250115	095400	118869100	41800	41800	41800	41800	11
673	20250115	095300	118409300	41800	41800	41800	41800	1
674	20250115	095200	118367500	41800	41800	41800	41800	0
675	20250115	095100	118367500	41800	41850	41850	41800	20
676	20250115	095000	117531050	41850	41850	41850	41850	2
677	20250115	094900	117447350	41850	41850	41850	41850	5
678	20250115	094800	117238100	41800	41800	41800	41800	0
679	20250115	094700	117238100	41800	41800	41800	41800	41
680	20250115	094600	115524300	41800	41800	41800	41800	1
681	20250115	094500	115482500	41800	41800	41800	41800	4
682	20250115	094400	115315300	41800	41800	41800	41800	0
683	20250115	094300	115315300	41800	41800	41800	41800	0
684	20250115	094200	115315300	41800	41800	41800	41800	0
685	20250115	094100	115315300	41800	41800	41800	41800	49
686	20250115	094000	113267100	41750	41750	41750	41750	64
687	20250115	093900	110595100	41750	41800	41800	41750	15
688	20250115	093800	109968600	41750	41750	41750	41750	0
689	20250115	093700	109968600	41750	41800	41800	41750	15
690	20250115	093600	109342300	41750	41750	41750	41750	10
691	20250115	093500	108924800	41750	41900	41900	41750	263
692	20250115	093400	97909700	41950	41950	41950	41950	13
693	20250115	093300	97364350	41950	41950	41950	41950	130
694	20250115	093200	91910850	41900	41900	41900	41850	54
695	20250115	093100	89648750	41900	41900	41900	41900	108
696	20250115	093000	85123550	41900	42000	42000	41900	295
697	20250115	092900	72743150	42050	42050	42050	42050	29
698	20250115	092800	71523700	42050	42050	42050	42050	0
699	20250115	092700	71523700	42050	42050	42050	42000	139
700	20250115	092600	65679400	42050	42000	42050	42000	113
701	20250115	092500	60930500	42050	42050	42050	42050	39
702	20250115	092400	59290550	42000	42100	42150	42000	533
703	20250115	092300	36859700	42100	42100	42100	42100	4
704	20250115	092200	36691300	42100	42100	42100	42100	1
705	20250115	092100	36649200	42100	42250	42250	42100	234
706	20250115	092000	26775700	42250	42250	42250	42250	1
707	20250115	091900	26733450	42250	42250	42250	42250	0
708	20250115	091800	26733450	42250	42300	42300	42250	3
709	20250115	091700	26606600	42300	42400	42400	42300	150
710	20250115	091600	20250600	42400	42300	42400	42300	2
711	20250115	091500	20165900	42250	42250	42250	42250	0
712	20250115	091400	20165900	42250	42250	42250	42250	0
713	20250115	091300	20165900	42250	42250	42250	42250	0
714	20250115	091200	20165900	42250	42300	42300	42250	95
715	20250115	091100	16149600	42300	42400	42400	42300	85
716	20250115	091000	12552300	42450	42500	42500	42450	2
717	20250115	090900	12467350	42600	42350	42600	42350	64
718	20250115	090800	9752800	42200	42200	42200	42200	0
719	20250115	090700	9752800	42200	42200	42200	42200	4
720	20250115	090600	9584000	42200	42300	42300	42200	23
721	20250115	090500	8611400	42150	42150	42150	42150	0
722	20250115	090400	8611400	42150	42450	42450	42150	59
723	20250115	090300	6119700	42450	42400	42450	42400	19
724	20250115	090200	5313300	42450	42450	42450	42450	0
725	20250115	090100	5313300	42450	42450	42450	42450	8
726	20250115	090000	4973700	42150	42150	42150	42150	118