KissMeData/111770/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201500	1414558000	40650	40650	40650	40650	564
3	20250115	201400	1414558000	40650	40650	40650	40650	0
4	20250115	201300	1414558000	40650	40650	40650	40650	0
5	20250115	201200	1414558000	40650	40650	40650	40650	0
6	20250115	201100	1414558000	40650	40650	40650	40650	0
7	20250115	201000	1414558000	40650	40650	40650	40650	0
8	20250115	200900	1414558000	40650	40650	40650	40650	0
9	20250115	200800	1414558000	40650	40650	40650	40650	0
10	20250115	200700	1414558000	40650	40650	40650	40650	0
11	20250115	200600	1414558000	40650	40650	40650	40650	0
12	20250115	200500	1414558000	40650	40650	40650	40650	0
13	20250115	200400	1414558000	40650	40650	40650	40650	0
14	20250115	200300	1414558000	40650	40650	40650	40650	0
15	20250115	200200	1414558000	40650	40650	40650	40650	0
16	20250115	200100	1414558000	40650	40650	40650	40650	0
17	20250115	200000	1414558000	40650	40650	40650	40650	0
18	20250115	195900	1414558000	40650	40650	40650	40650	0
19	20250115	195800	1414558000	40650	40650	40650	40650	0
20	20250115	195700	1414558000	40650	40650	40650	40650	0
21	20250115	195600	1414558000	40650	40650	40650	40650	0
22	20250115	195500	1414558000	40650	40650	40650	40650	0
23	20250115	195400	1414558000	40650	40650	40650	40650	0
24	20250115	195300	1414558000	40650	40650	40650	40650	0
25	20250115	195200	1414558000	40650	40650	40650	40650	0
26	20250115	195100	1414558000	40650	40650	40650	40650	0
27	20250115	195000	1414558000	40650	40650	40650	40650	0
28	20250115	194900	1414558000	40650	40650	40650	40650	0
29	20250115	194800	1414558000	40650	40650	40650	40650	0
30	20250115	194700	1414558000	40650	40650	40650	40650	0
31	20250115	194600	1414558000	40650	40650	40650	40650	0
32	20250115	194500	1414558000	40650	40650	40650	40650	564
33	20250115	194400	1414558000	40650	40650	40650	40650	0
34	20250115	194300	1414558000	40650	40650	40650	40650	0
35	20250115	194200	1414558000	40650	40650	40650	40650	0
36	20250115	194100	1414558000	40650	40650	40650	40650	0
37	20250115	194000	1414558000	40650	40650	40650	40650	0
38	20250115	193900	1414558000	40650	40650	40650	40650	0
39	20250115	193800	1414558000	40650	40650	40650	40650	0
40	20250115	193700	1414558000	40650	40650	40650	40650	0
41	20250115	193600	1414558000	40650	40650	40650	40650	0
42	20250115	193500	1414558000	40650	40650	40650	40650	0
43	20250115	193400	1414558000	40650	40650	40650	40650	0
44	20250115	193300	1414558000	40650	40650	40650	40650	0
45	20250115	193200	1414558000	40650	40650	40650	40650	0
46	20250115	193100	1414558000	40650	40650	40650	40650	0
47	20250115	193000	1414558000	40650	40650	40650	40650	0
48	20250115	192900	1414558000	40650	40650	40650	40650	0
49	20250115	192800	1414558000	40650	40650	40650	40650	0
50	20250115	192700	1414558000	40650	40650	40650	40650	0
51	20250115	192600	1414558000	40650	40650	40650	40650	0
52	20250115	192500	1414558000	40650	40650	40650	40650	0
53	20250115	192400	1414558000	40650	40650	40650	40650	0
54	20250115	192300	1414558000	40650	40650	40650	40650	0
55	20250115	192200	1414558000	40650	40650	40650	40650	0
56	20250115	192100	1414558000	40650	40650	40650	40650	0
57	20250115	192000	1414558000	40650	40650	40650	40650	0
58	20250115	191900	1414558000	40650	40650	40650	40650	0
59	20250115	191800	1414558000	40650	40650	40650	40650	0
60	20250115	191700	1414558000	40650	40650	40650	40650	0
61	20250115	191600	1414558000	40650	40650	40650	40650	0
62	20250115	191500	1414558000	40650	40650	40650	40650	564
63	20250115	191400	1414558000	40650	40650	40650	40650	0
64	20250115	191300	1414558000	40650	40650	40650	40650	0
65	20250115	191200	1414558000	40650	40650	40650	40650	0
66	20250115	191100	1414558000	40650	40650	40650	40650	0
67	20250115	191000	1414558000	40650	40650	40650	40650	0
68	20250115	190900	1414558000	40650	40650	40650	40650	0
69	20250115	190800	1414558000	40650	40650	40650	40650	0
70	20250115	190700	1414558000	40650	40650	40650	40650	0
71	20250115	190600	1414558000	40650	40650	40650	40650	0
72	20250115	190500	1414558000	40650	40650	40650	40650	0
73	20250115	190400	1414558000	40650	40650	40650	40650	0
74	20250115	190300	1414558000	40650	40650	40650	40650	0
75	20250115	190200	1414558000	40650	40650	40650	40650	0
76	20250115	190100	1414558000	40650	40650	40650	40650	0
77	20250115	190000	1414558000	40650	40650	40650	40650	0
78	20250115	185900	1414558000	40650	40650	40650	40650	0
79	20250115	185800	1414558000	40650	40650	40650	40650	0
80	20250115	185700	1414558000	40650	40650	40650	40650	0
81	20250115	185600	1414558000	40650	40650	40650	40650	0
82	20250115	185500	1414558000	40650	40650	40650	40650	0
83	20250115	185400	1414558000	40650	40650	40650	40650	0
84	20250115	185300	1414558000	40650	40650	40650	40650	0
85	20250115	185200	1414558000	40650	40650	40650	40650	0
86	20250115	185100	1414558000	40650	40650	40650	40650	0
87	20250115	185000	1414558000	40650	40650	40650	40650	0
88	20250115	184900	1414558000	40650	40650	40650	40650	0
89	20250115	184800	1414558000	40650	40650	40650	40650	0
90	20250115	184700	1414558000	40650	40650	40650	40650	0
91	20250115	184600	1414558000	40650	40650	40650	40650	0
92	20250115	184500	1414558000	40650	40650	40650	40650	564
93	20250115	184400	1414558000	40650	40650	40650	40650	0
94	20250115	184300	1414558000	40650	40650	40650	40650	0
95	20250115	184200	1414558000	40650	40650	40650	40650	0
96	20250115	184100	1414558000	40650	40650	40650	40650	0
97	20250115	184000	1414558000	40650	40650	40650	40650	0
98	20250115	183900	1414558000	40650	40650	40650	40650	0
99	20250115	183800	1414558000	40650	40650	40650	40650	0
100	20250115	183700	1414558000	40650	40650	40650	40650	0
101	20250115	183600	1414558000	40650	40650	40650	40650	0
102	20250115	183500	1414558000	40650	40650	40650	40650	0
103	20250115	183400	1414558000	40650	40650	40650	40650	0
104	20250115	183300	1414558000	40650	40650	40650	40650	0
105	20250115	183200	1414558000	40650	40650	40650	40650	0
106	20250115	183100	1414558000	40650	40650	40650	40650	0
107	20250115	183000	1414558000	40650	40650	40650	40650	0
108	20250115	182900	1414558000	40650	40650	40650	40650	0
109	20250115	182800	1414558000	40650	40650	40650	40650	0
110	20250115	182700	1414558000	40650	40650	40650	40650	0
111	20250115	182600	1414558000	40650	40650	40650	40650	0
112	20250115	182500	1414558000	40650	40650	40650	40650	0
113	20250115	182400	1414558000	40650	40650	40650	40650	0
114	20250115	182300	1414558000	40650	40650	40650	40650	0
115	20250115	182200	1414558000	40650	40650	40650	40650	0
116	20250115	182100	1414558000	40650	40650	40650	40650	0
117	20250115	182000	1414558000	40650	40650	40650	40650	0
118	20250115	181900	1414558000	40650	40650	40650	40650	0
119	20250115	181800	1414558000	40650	40650	40650	40650	0
120	20250115	181700	1414558000	40650	40650	40650	40650	0
121	20250115	181600	1414558000	40650	40650	40650	40650	0
122	20250115	181500	1414558000	40650	40650	40650	40650	564
123	20250115	181400	1414558000	40650	40650	40650	40650	0
124	20250115	181300	1414558000	40650	40650	40650	40650	0
125	20250115	181200	1414558000	40650	40650	40650	40650	0
126	20250115	181100	1414558000	40650	40650	40650	40650	0
127	20250115	181000	1414558000	40650	40650	40650	40650	0
128	20250115	180900	1414558000	40650	40650	40650	40650	0
129	20250115	180800	1414558000	40650	40650	40650	40650	0
130	20250115	180700	1414558000	40650	40650	40650	40650	0
131	20250115	180600	1414558000	40650	40650	40650	40650	0
132	20250115	180500	1414558000	40650	40650	40650	40650	0
133	20250115	180400	1414558000	40650	40650	40650	40650	0
134	20250115	180300	1414558000	40650	40650	40650	40650	0
135	20250115	180200	1414558000	40650	40650	40650	40650	0
136	20250115	180100	1414558000	40650	40650	40650	40650	0
137	20250115	180000	1414558000	40650	40650	40650	40650	0
138	20250115	175900	1414558000	40650	40650	40650	40650	0
139	20250115	175800	1414558000	40650	40650	40650	40650	0
140	20250115	175700	1414558000	40650	40650	40650	40650	0
141	20250115	175600	1414558000	40650	40650	40650	40650	0
142	20250115	175500	1414558000	40650	40650	40650	40650	0
143	20250115	175400	1414558000	40650	40650	40650	40650	0
144	20250115	175300	1414558000	40650	40650	40650	40650	0
145	20250115	175200	1414558000	40650	40650	40650	40650	0
146	20250115	175100	1414558000	40650	40650	40650	40650	0
147	20250115	175000	1414558000	40650	40650	40650	40650	0
148	20250115	174900	1414558000	40650	40650	40650	40650	0
149	20250115	174800	1414558000	40650	40650	40650	40650	0
150	20250115	174700	1414558000	40650	40650	40650	40650	0
151	20250115	174600	1414558000	40650	40650	40650	40650	0
152	20250115	174500	1414558000	40650	40650	40650	40650	564
153	20250115	174400	1414558000	40650	40650	40650	40650	0
154	20250115	174300	1414558000	40650	40650	40650	40650	0
155	20250115	174200	1414558000	40650	40650	40650	40650	0
156	20250115	174100	1414558000	40650	40650	40650	40650	0
157	20250115	174000	1414558000	40650	40650	40650	40650	0
158	20250115	173900	1414558000	40650	40650	40650	40650	0
159	20250115	173800	1414558000	40650	40650	40650	40650	0
160	20250115	173700	1414558000	40650	40650	40650	40650	0
161	20250115	173600	1414558000	40650	40650	40650	40650	0
162	20250115	173500	1414558000	40650	40650	40650	40650	0
163	20250115	173400	1414558000	40650	40650	40650	40650	0
164	20250115	173300	1414558000	40650	40650	40650	40650	0
165	20250115	173200	1414558000	40650	40650	40650	40650	0
166	20250115	173100	1414558000	40650	40650	40650	40650	0
167	20250115	173000	1414558000	40650	40650	40650	40650	0
168	20250115	172900	1414558000	40650	40650	40650	40650	0
169	20250115	172800	1414558000	40650	40650	40650	40650	0
170	20250115	172700	1414558000	40650	40650	40650	40650	0
171	20250115	172600	1414558000	40650	40650	40650	40650	0
172	20250115	172500	1414558000	40650	40650	40650	40650	0
173	20250115	172400	1414558000	40650	40650	40650	40650	0
174	20250115	172300	1414558000	40650	40650	40650	40650	0
175	20250115	172200	1414558000	40650	40650	40650	40650	0
176	20250115	172100	1414558000	40650	40650	40650	40650	0
177	20250115	172000	1414558000	40650	40650	40650	40650	0
178	20250115	171900	1414558000	40650	40650	40650	40650	0
179	20250115	171800	1414558000	40650	40650	40650	40650	0
180	20250115	171700	1414558000	40650	40650	40650	40650	0
181	20250115	171600	1414558000	40650	40650	40650	40650	0
182	20250115	171500	1414558000	40650	40650	40650	40650	564
183	20250115	171400	1414558000	40650	40650	40650	40650	0
184	20250115	171300	1414558000	40650	40650	40650	40650	0
185	20250115	171200	1414558000	40650	40650	40650	40650	0
186	20250115	171100	1414558000	40650	40650	40650	40650	0
187	20250115	171000	1414558000	40650	40650	40650	40650	0
188	20250115	170900	1414558000	40650	40650	40650	40650	0
189	20250115	170800	1414558000	40650	40650	40650	40650	0
190	20250115	170700	1414558000	40650	40650	40650	40650	0
191	20250115	170600	1414558000	40650	40650	40650	40650	0
192	20250115	170500	1414558000	40650	40650	40650	40650	0
193	20250115	170400	1414558000	40650	40650	40650	40650	0
194	20250115	170300	1414558000	40650	40650	40650	40650	0
195	20250115	170200	1414558000	40650	40650	40650	40650	0
196	20250115	170100	1414558000	40650	40650	40650	40650	0
197	20250115	170000	1414558000	40650	40650	40650	40650	0
198	20250115	165900	1414558000	40650	40650	40650	40650	0
199	20250115	165800	1414558000	40650	40650	40650	40650	0
200	20250115	165700	1414558000	40650	40650	40650	40650	0
201	20250115	165600	1414558000	40650	40650	40650	40650	0
202	20250115	165500	1414558000	40650	40650	40650	40650	0
203	20250115	165400	1414558000	40650	40650	40650	40650	0
204	20250115	165300	1414558000	40650	40650	40650	40650	0
205	20250115	165200	1414558000	40650	40650	40650	40650	0
206	20250115	165100	1414558000	40650	40650	40650	40650	0
207	20250115	165000	1414558000	40650	40650	40650	40650	0
208	20250115	164900	1414558000	40650	40650	40650	40650	0
209	20250115	164800	1414558000	40650	40650	40650	40650	0
210	20250115	164700	1414558000	40650	40650	40650	40650	0
211	20250115	164600	1414558000	40650	40650	40650	40650	0
212	20250115	164500	1414558000	40650	40650	40650	40650	564
213	20250115	164400	1414558000	40650	40650	40650	40650	0
214	20250115	164300	1414558000	40650	40650	40650	40650	0
215	20250115	164200	1414558000	40650	40650	40650	40650	0
216	20250115	164100	1414558000	40650	40650	40650	40650	0
217	20250115	164000	1414558000	40650	40650	40650	40650	0
218	20250115	163900	1414558000	40650	40650	40650	40650	0
219	20250115	163800	1414558000	40650	40650	40650	40650	0
220	20250115	163700	1414558000	40650	40650	40650	40650	0
221	20250115	163600	1414558000	40650	40650	40650	40650	0
222	20250115	163500	1414558000	40650	40650	40650	40650	0
223	20250115	163400	1414558000	40650	40650	40650	40650	0
224	20250115	163300	1414558000	40650	40650	40650	40650	0
225	20250115	163200	1414558000	40650	40650	40650	40650	0
226	20250115	163100	1414558000	40650	40650	40650	40650	0
227	20250115	163000	1414558000	40650	40650	40650	40650	0
228	20250115	162900	1414558000	40650	40650	40650	40650	0
229	20250115	162800	1414558000	40650	40650	40650	40650	0
230	20250115	162700	1414558000	40650	40650	40650	40650	0
231	20250115	162600	1414558000	40650	40650	40650	40650	0
232	20250115	162500	1414558000	40650	40650	40650	40650	0
233	20250115	162400	1414558000	40650	40650	40650	40650	0
234	20250115	162300	1414558000	40650	40650	40650	40650	0
235	20250115	162200	1414558000	40650	40650	40650	40650	0
236	20250115	162100	1414558000	40650	40650	40650	40650	0
237	20250115	162000	1414558000	40650	40650	40650	40650	0
238	20250115	161900	1414558000	40650	40650	40650	40650	0
239	20250115	161800	1414558000	40650	40650	40650	40650	0
240	20250115	161700	1414558000	40650	40650	40650	40650	0
241	20250115	161600	1414558000	40650	40650	40650	40650	0
242	20250115	161500	1414558000	40650	40650	40650	40650	564
243	20250115	161400	1414558000	40650	40650	40650	40650	0
244	20250115	161300	1414558000	40650	40650	40650	40650	0
245	20250115	161200	1414558000	40650	40650	40650	40650	0
246	20250115	161100	1414558000	40650	40650	40650	40650	0
247	20250115	161000	1414558000	40650	40650	40650	40650	0
248	20250115	160900	1414558000	40650	40650	40650	40650	0
249	20250115	160800	1414558000	40650	40650	40650	40650	0
250	20250115	160700	1414558000	40650	40650	40650	40650	0
251	20250115	160600	1414558000	40650	40650	40650	40650	0
252	20250115	160500	1414558000	40650	40650	40650	40650	0
253	20250115	160400	1414558000	40650	40650	40650	40650	0
254	20250115	160300	1414558000	40650	40650	40650	40650	0
255	20250115	160200	1414558000	40650	40650	40650	40650	0
256	20250115	160100	1414558000	40650	40650	40650	40650	0
257	20250115	160000	1414558000	40650	40650	40650	40650	0
258	20250115	155900	1414558000	40650	40650	40650	40650	0
259	20250115	155800	1414558000	40650	40650	40650	40650	0
260	20250115	155700	1414558000	40650	40650	40650	40650	0
261	20250115	155600	1414558000	40650	40650	40650	40650	0
262	20250115	155500	1414558000	40650	40650	40650	40650	0
263	20250115	155400	1414558000	40650	40650	40650	40650	0
264	20250115	155300	1414558000	40650	40650	40650	40650	0
265	20250115	155200	1414558000	40650	40650	40650	40650	0
266	20250115	155100	1414558000	40650	40650	40650	40650	0
267	20250115	155000	1414558000	40650	40650	40650	40650	0
268	20250115	154900	1414558000	40650	40650	40650	40650	0
269	20250115	154800	1414558000	40650	40650	40650	40650	0
270	20250115	154700	1414558000	40650	40650	40650	40650	0
271	20250115	154600	1414558000	40650	40650	40650	40650	0
272	20250115	154500	1414558000	40650	40650	40650	40650	564
273	20250115	154400	1414558000	40650	40650	40650	40650	0
274	20250115	154300	1414558000	40650	40650	40650	40650	0
275	20250115	154200	1414558000	40650	40650	40650	40650	0
276	20250115	154100	1414558000	40650	40650	40650	40650	0
277	20250115	154000	1414558000	40650	40650	40650	40650	0
278	20250115	153900	1414558000	40650	40650	40650	40650	0
279	20250115	153800	1414558000	40650	40650	40650	40650	0
280	20250115	153700	1414558000	40650	40650	40650	40650	0
281	20250115	153600	1414558000	40650	40650	40650	40650	0
282	20250115	153500	1414558000	40650	40650	40650	40650	0
283	20250115	153400	1414558000	40650	40650	40650	40650	0
284	20250115	153300	1414558000	40650	40650	40650	40650	0
285	20250115	153200	1414558000	40650	40650	40650	40650	0
286	20250115	153100	1414558000	40650	40650	40650	40650	0
287	20250115	153000	1414558000	40650	40650	40650	40650	564
288	20250115	152900	1391631400	40700	40700	40700	40700	0
289	20250115	152800	1391631400	40700	40700	40700	40700	0
290	20250115	152700	1391631400	40700	40700	40700	40700	0
291	20250115	152600	1391631400	40700	40700	40700	40700	0
292	20250115	152500	1391631400	40700	40700	40700	40700	0
293	20250115	152400	1391631400	40700	40700	40700	40700	0
294	20250115	152300	1391631400	40700	40700	40700	40700	0
295	20250115	152200	1391631400	40700	40700	40700	40700	0
296	20250115	152100	1391631400	40700	40700	40700	40700	0
297	20250115	152000	1391631400	40700	40700	40700	40700	0
298	20250115	151900	1391631400	40700	40750	40750	40700	137
299	20250115	151800	1386050250	40750	40750	40750	40700	9
300	20250115	151700	1385683600	40700	40650	40750	40650	25
301	20250115	151600	1384665100	40750	40650	40750	40650	15
302	20250115	151500	1384054550	40750	40650	40750	40650	397
303	20250115	151400	1367907450	40700	40650	40700	40650	32
304	20250115	151300	1366605200	40700	40650	40700	40650	66
305	20250115	151200	1363919600	40700	40600	40700	40600	474
306	20250115	151100	1344651000	40650	40600	40650	40600	34
307	20250115	151000	1343269050	40650	40600	40650	40550	26
308	20250115	150900	1342212500	40650	40600	40650	40600	18
309	20250115	150800	1341481300	40650	40600	40650	40550	42
310	20250115	150700	1339776250	40600	40600	40650	40550	47
311	20250115	150600	1337866850	40600	40550	40700	40550	89
312	20250115	150500	1334251350	40700	40650	40700	40550	28
313	20250115	150400	1333114000	40650	40550	40700	40550	62
314	20250115	150300	1330592150	40700	40650	40700	40550	31
315	20250115	150200	1329331050	40700	40600	40700	40600	43
316	20250115	150100	1327584050	40650	40650	40700	40550	190
317	20250115	150000	1319872400	40700	40600	40700	40550	37
318	20250115	145900	1318368250	40650	40650	40700	40550	69
319	20250115	145800	1315562750	40700	40550	40700	40550	52
320	20250115	145700	1313447550	40700	40700	40700	40550	61
321	20250115	145600	1310967250	40700	40650	40700	40550	53
322	20250115	145500	1308812950	40650	40650	40650	40550	35
323	20250115	145400	1307390750	40650	40550	40650	40550	31
324	20250115	145300	1306131750	40650	40550	40650	40550	57
325	20250115	145200	1303815700	40650	40550	40650	40550	52
326	20250115	145100	1301703800	40650	40550	40650	40550	51
327	20250115	145000	1299631450	40600	40650	40650	40550	27
328	20250115	144900	1298534500	40650	40550	40650	40550	73
329	20250115	144800	1295569450	40650	40650	40650	40550	53
330	20250115	144700	1293416550	40650	40550	40650	40550	119
331	20250115	144600	1288585100	40600	40600	40600	40550	40
332	20250115	144500	1286961550	40600	40600	40600	40550	49
333	20250115	144400	1284973350	40600	40600	40600	40550	62
334	20250115	144300	1282457650	40550	40550	40600	40550	49
335	20250115	144200	1280469750	40550	40600	40650	40550	108
336	20250115	144100	1276085400	40650	40600	40650	40600	47
337	20250115	144000	1274175650	40650	40650	40700	40600	108
338	20250115	143900	1269784900	40650	40700	40700	40650	22
339	20250115	143800	1268890150	40700	40600	40700	40600	29
340	20250115	143700	1267711900	40700	40650	40700	40650	75
341	20250115	143600	1264662450	40650	40600	40750	40600	46
342	20250115	143500	1262789850	40750	40650	40750	40600	53
343	20250115	143400	1260635700	40700	40700	40700	40600	63
344	20250115	143300	1258073950	40750	40650	40750	40600	57
345	20250115	143200	1255754800	40650	40650	40750	40600	34
346	20250115	143100	1254371000	40650	40700	40700	40600	21
347	20250115	143000	1253517200	40700	40650	40700	40600	42
348	20250115	142900	1251810200	40650	40600	40700	40550	63
349	20250115	142800	1249251150	40600	40750	40750	40600	50
350	20250115	142700	1247216750	40700	40650	40700	40600	88
351	20250115	142600	1243638150	40650	40550	40650	40550	50
352	20250115	142500	1241608800	40600	40550	40600	40550	52
353	20250115	142400	1239498950	40550	40600	40650	40550	181
354	20250115	142300	1232149600	40650	40600	40650	40600	37
355	20250115	142200	1230646300	40600	40600	40650	40600	48
356	20250115	142100	1228696150	40650	40600	40650	40600	70
357	20250115	142000	1225852100	40650	40600	40700	40600	43
358	20250115	141900	1224103900	40600	40650	40700	40600	55
359	20250115	141800	1221869950	40700	40600	40700	40550	66
360	20250115	141700	1219189700	40700	40600	40700	40600	54
361	20250115	141600	1216993900	40700	40700	40700	40600	28
362	20250115	141500	1215855400	40700	40600	40700	40600	82
363	20250115	141400	1212521500	40650	40600	40650	40600	67
364	20250115	141300	1209800050	40600	40650	40700	40600	69
365	20250115	141200	1206995000	40650	40600	40650	40600	100
366	20250115	141100	1202932550	40650	40650	40700	40600	68
367	20250115	141000	1200168300	40600	40550	40650	40550	58
368	20250115	140900	1197813850	40600	40550	40700	40550	99
369	20250115	140800	1193792750	40700	40700	40700	40500	160
370	20250115	140700	1187297150	40550	40550	40650	40500	108
371	20250115	140600	1182920850	40550	40500	40650	40500	228
372	20250115	140500	1173674350	40500	40550	40600	40500	52
373	20250115	140400	1171566700	40600	40650	40650	40500	107
374	20250115	140300	1167231600	40600	40500	40700	40500	221
375	20250115	140200	1158260750	40700	40500	40700	40500	137
376	20250115	140100	1152708750	40500	40550	40650	40500	410
377	20250115	140000	1136092750	40700	40600	40700	40550	171
378	20250115	135900	1129152050	40650	40650	40650	40550	61
379	20250115	135800	1126674100	40650	40600	40650	40600	42
380	20250115	135700	1124967650	40650	40650	40650	40600	41
381	20250115	135600	1123301850	40600	40600	40600	40550	91
382	20250115	135500	1119608200	40600	40500	40600	40500	176
383	20250115	135400	1112477050	40550	40500	40550	40500	64
384	20250115	135300	1109882550	40550	40550	40600	40500	26
385	20250115	135200	1108828900	40550	40550	40650	40550	70
386	20250115	135100	1105988500	40600	40550	40650	40500	38
387	20250115	135000	1104446350	40550	40550	40650	40550	39
388	20250115	134900	1102863750	40600	40550	40600	40550	38
389	20250115	134800	1101321700	40600	40650	40650	40500	28
390	20250115	134700	1100185400	40550	40500	40650	40500	176
391	20250115	134600	1093051300	40650	40550	40650	40550	33
392	20250115	134500	1091712350	40550	40600	40600	40550	51
393	20250115	134400	1089642800	40600	40550	40600	40550	57
394	20250115	134300	1087329550	40600	40600	40600	40500	41
395	20250115	134200	1085666350	40600	40600	40700	40550	143
396	20250115	134100	1079862100	40700	40600	40700	40550	93
397	20250115	134000	1076083350	40600	40600	40600	40550	70
398	20250115	133900	1073242750	40600	40600	40600	40550	40
399	20250115	133800	1071619100	40600	40550	40600	40550	30
400	20250115	133700	1070402000	40600	40600	40600	40550	34
401	20250115	133600	1069021900	40600	40550	40600	40550	34
402	20250115	133500	1067642150	40600	40600	40600	40550	32
403	20250115	133400	1066343150	40550	40700	40700	40550	21
404	20250115	133300	1065490350	40700	40600	40700	40550	95
405	20250115	133200	1061633650	40600	40500	40600	40500	46
406	20250115	133100	1059766800	40600	40500	40600	40500	84
407	20250115	133000	1056360600	40550	40500	40550	40500	33
408	20250115	132900	1055022800	40550	40550	40550	40500	60
409	20250115	132800	1052590000	40550	40500	40550	40500	4
410	20250115	132700	1052427850	40600	40500	40600	40500	70
411	20250115	132600	1049589100	40550	40600	40600	40550	26
412	20250115	132500	1048534150	40700	40550	40700	40550	70
413	20250115	132400	1045687150	40600	40500	40600	40500	40
414	20250115	132300	1044064000	40700	40550	40700	40550	88
415	20250115	132200	1040493600	40550	40550	40700	40550	33
416	20250115	132100	1039154850	40700	40700	40700	40700	0
417	20250115	132000	1039154850	40700	40600	40700	40550	199
418	20250115	131900	1031066300	40700	40700	40700	40600	45
419	20250115	131800	1029235400	40600	40500	40600	40500	520
420	20250115	131700	1008144000	40500	40550	40550	40500	10
421	20250115	131600	1007738850	40500	40500	40500	40500	5
422	20250115	131500	1007536350	40550	40500	40550	40500	27
423	20250115	131400	1006442300	40550	40550	40550	40500	24
424	20250115	131300	1005469500	40550	40550	40550	40550	2
425	20250115	131200	1005388400	40500	40550	40550	40500	8
426	20250115	131100	1005064250	40500	40500	40500	40500	5
427	20250115	131000	1004861750	40500	40500	40500	40500	12
428	20250115	130900	1004375750	40550	40550	40550	40550	4
429	20250115	130800	1004213550	40500	40550	40550	40500	34
430	20250115	130700	1002835300	40500	40500	40500	40500	2
431	20250115	130600	1002754300	40550	40500	40550	40500	13
432	20250115	130500	1002227400	40600	40500	40600	40500	5
433	20250115	130400	1002024800	40500	40500	40600	40500	4
434	20250115	130300	1001862600	40600	40600	40600	40500	26
435	20250115	130200	1000807700	40600	40550	40600	40500	143
436	20250115	130100	995009850	40600	40550	40600	40550	13
437	20250115	130000	994482550	40600	40650	40650	40600	15
438	20250115	125900	993873200	40650	40600	40650	40600	9
439	20250115	125800	993507500	40650	40550	40650	40550	28
440	20250115	125700	992370750	40600	40600	40650	40600	7
441	20250115	125600	992086300	40650	40600	40650	40600	28
442	20250115	125500	990948900	40650	40600	40650	40600	19
443	20250115	125400	990177200	40650	40650	40650	40650	9
444	20250115	125300	989811350	40600	40600	40600	40550	111
445	20250115	125200	985305100	40600	40600	40600	40600	8
446	20250115	125100	984980300	40600	40550	40600	40550	197
447	20250115	125000	976988850	40550	40550	40600	40550	23
448	20250115	124900	976055400	40550	40550	40550	40550	4
449	20250115	124800	975893200	40600	40550	40600	40550	12
450	20250115	124700	975406050	40550	40550	40600	40550	15
451	20250115	124600	974797400	40600	40550	40600	40550	30
452	20250115	124500	973579750	40600	40600	40600	40550	24
453	20250115	124400	972605650	40600	40600	40600	40550	14
454	20250115	124300	972037450	40600	40550	40600	40550	20
455	20250115	124200	971225900	40550	40550	40600	40550	16
456	20250115	124100	970576650	40550	40550	40550	40550	2
457	20250115	124000	970495550	40550	40500	40550	40500	35
458	20250115	123900	969076350	40550	40550	40550	40500	27
459	20250115	123800	967982150	40550	40550	40550	40550	11
460	20250115	123700	967536100	40550	40500	40550	40500	11
461	20250115	123600	967090450	40500	40550	40600	40500	34
462	20250115	123500	965710850	40600	40550	40600	40550	176
463	20250115	123400	958573000	40550	40550	40550	40500	18
464	20250115	123300	957843500	40550	40550	40550	40550	8
465	20250115	123200	957519100	40450	40500	40550	40450	359
466	20250115	123100	942980300	40500	40550	40550	40500	24
467	20250115	123000	942007650	40500	40500	40500	40500	4
468	20250115	122900	941845650	40550	40500	40550	40500	18
469	20250115	122800	941116200	40550	40550	40550	40550	3
470	20250115	122700	940994550	40550	40500	40550	40500	67
471	20250115	122600	938278000	40650	40550	40650	40450	175
472	20250115	122500	931189050	40650	40450	40650	40450	144
473	20250115	122400	925356350	40500	40500	40500	40500	23
474	20250115	122300	924424850	40550	40500	40550	40500	18
475	20250115	122200	923695350	40550	40500	40550	40500	11
476	20250115	122100	923249500	40500	40500	40550	40500	26
477	20250115	122000	922196100	40550	40500	40550	40500	35
478	20250115	121900	920778350	40550	40550	40600	40500	22
479	20250115	121800	919886400	40650	40550	40650	40500	34
480	20250115	121700	918507650	40550	40650	40650	40550	14
481	20250115	121600	917939150	40650	40550	40650	40550	26
482	20250115	121500	916883100	40550	40500	40650	40500	32
483	20250115	121400	915585150	40550	40550	40550	40550	11
484	20250115	121300	915139100	40500	40550	40650	40500	33
485	20250115	121200	913801400	40550	40550	40550	40550	7
486	20250115	121100	913517550	40550	40650	40650	40500	40
487	20250115	121000	911894500	40500	40550	40650	40500	68
488	20250115	120900	909137800	40500	40500	40650	40450	95
489	20250115	120800	905289450	40500	40600	40600	40450	43
490	20250115	120700	903547100	40550	40500	40650	40500	41
491	20250115	120600	901882750	40650	40450	40650	40400	813
492	20250115	120500	868923250	40400	40450	40450	40400	32
493	20250115	120400	867629000	40450	40450	40450	40400	35
494	20250115	120300	866213450	40400	40400	40550	40400	32
495	20250115	120200	864919200	40400	40450	40550	40400	107
496	20250115	120100	860591400	40450	40400	40450	40400	26
497	20250115	120000	859539950	40450	40450	40450	40400	26
498	20250115	115900	858488700	40450	40450	40450	40400	22
499	20250115	115800	857599000	40450	40450	40450	40450	9
500	20250115	115700	857234950	40400	40450	40450	40400	23
501	20250115	115600	856305050	40400	40400	40450	40400	25
502	20250115	115500	855294200	40450	40450	40550	40400	611
503	20250115	115400	830573550	40450	40500	40500	40450	57
504	20250115	115300	828266950	40500	40550	40550	40500	22
505	20250115	115200	827375900	40500	40450	40550	40450	35
506	20250115	115100	825958750	40550	40550	40550	40550	7
507	20250115	115000	825674900	40500	40500	40550	40500	80
508	20250115	114900	822434600	40450	40500	40500	40450	20
509	20250115	114800	821625200	40550	40550	40550	40550	0
510	20250115	114700	821625200	40550	40450	40550	40400	205
511	20250115	114600	813333000	40450	40550	40550	40450	2
512	20250115	114500	813252000	40500	40500	40500	40500	8
513	20250115	114400	812928000	40450	40450	40500	40450	24
514	20250115	114300	811956600	40450	40500	40500	40450	6
515	20250115	114200	811713650	40500	40450	40550	40450	45
516	20250115	114100	809891400	40550	40550	40650	40450	88
517	20250115	114000	806327650	40500	40500	40550	40500	12
518	20250115	113900	805841500	40550	40550	40550	40500	35
519	20250115	113800	804422700	40550	40500	40550	40500	50
520	20250115	113700	802397450	40500	40500	40500	40450	47
521	20250115	113600	800494150	40500	40500	40500	40450	31
522	20250115	113500	799239150	40500	40450	40500	40450	10
523	20250115	113400	798834350	40500	40450	40500	40450	14
524	20250115	113300	798267500	40450	40450	40500	40450	16
525	20250115	113200	797619950	40450	40500	40500	40450	8
526	20250115	113100	797296200	40500	40500	40500	40450	115
527	20250115	113000	792642000	40500	40550	40550	40500	9
528	20250115	112900	792277250	40500	40500	40500	40500	28
529	20250115	112800	791143250	40450	40450	40500	40450	21
530	20250115	112700	790293200	40500	40500	40500	40500	7
531	20250115	112600	790009700	40500	40500	40500	40450	64
532	20250115	112500	787417750	40450	40500	40500	40450	21
533	20250115	112400	786567900	40450	40500	40500	40450	7
534	20250115	112300	786284600	40450	40450	40500	40450	19
535	20250115	112200	785515550	40500	40500	40500	40450	143
536	20250115	112100	779730450	40500	40500	40500	40450	17
537	20250115	112000	779042200	40450	40450	40500	40450	99
538	20250115	111900	775033350	40500	40450	40500	40450	11
539	20250115	111800	774588200	40450	40450	40500	40450	187
540	20250115	111700	767023600	40450	40550	40550	40450	115
541	20250115	111600	762365900	40500	40550	40550	40500	13
542	20250115	111500	761839200	40550	40500	40550	40500	132
543	20250115	111400	756492150	40550	40550	40550	40500	9
544	20250115	111300	756127400	40500	40550	40550	40500	10
545	20250115	111200	755721950	40500	40550	40550	40500	108
546	20250115	111100	751345000	40650	40650	40650	40500	197
547	20250115	111000	743354900	40650	40600	40650	40600	12
548	20250115	110900	742867350	40600	40650	40650	40600	10
549	20250115	110800	742461200	40600	40550	40600	40550	117
550	20250115	110700	737715950	40600	40500	40600	40500	7
551	20250115	110600	737432150	40500	40550	40600	40500	166
552	20250115	110500	730705250	40500	40600	40600	40500	6
553	20250115	110400	730461950	40550	40550	40600	40500	28
554	20250115	110300	729326900	40550	40600	40600	40550	5
555	20250115	110200	729124100	40550	40550	40550	40550	140
556	20250115	110100	723447100	40600	40600	40600	40600	9
557	20250115	110000	723081700	40650	40550	40650	40550	19
558	20250115	105900	722310100	40650	40550	40650	40550	20
559	20250115	105800	721498200	40550	40600	40600	40550	42
560	20250115	105700	719793650	40550	40550	40600	40550	30
561	20250115	105600	718576050	40550	40550	40600	40550	35
562	20250115	105500	717155250	40550	40600	40600	40550	33
563	20250115	105400	715815600	40600	40600	40650	40600	13
564	20250115	105300	715287400	40600	40650	40650	40600	84
565	20250115	105200	711873500	40700	40650	40750	40650	12
566	20250115	105100	711385250	40650	40650	40700	40650	17
567	20250115	105000	710693700	40650	40650	40650	40650	2
568	20250115	104900	710612400	40650	40650	40750	40650	31
569	20250115	104800	709351050	40750	40700	40750	40650	46
570	20250115	104700	707478500	40700	40700	40700	40650	30
571	20250115	104600	706257700	40650	40600	40700	40600	5
572	20250115	104500	706054500	40600	40650	40650	40600	48
573	20250115	104400	704103600	40600	40600	40650	40600	14
574	20250115	104300	703534750	40650	40650	40650	40600	16
575	20250115	104200	702884500	40600	40600	40600	40600	3
576	20250115	104100	702762700	40650	40750	40750	40600	106
577	20250115	104000	698453600	40600	40650	40750	40600	70
578	20250115	103900	695606800	40600	40600	40650	40600	6
579	20250115	103800	695363100	40650	40600	40650	40600	21
580	20250115	103700	694509950	40650	40650	40650	40600	11
581	20250115	103600	694063200	40650	40600	40650	40600	12
582	20250115	103500	693575650	40600	40600	40650	40600	75
583	20250115	103400	690529800	40600	40700	40700	40600	211
584	20250115	103300	681952650	40700	40650	40700	40650	13
585	20250115	103200	681423650	40750	40700	40750	40700	8
586	20250115	103100	681098000	40700	40700	40750	40650	30
587	20250115	103000	679877000	40700	40750	40750	40650	50
588	20250115	102900	677841350	40750	40700	40800	40700	44
589	20250115	102800	676048400	40750	40600	40750	40600	23
590	20250115	102700	675112250	40750	40650	40750	40600	16
591	20250115	102600	674461700	40750	40650	40750	40600	146
592	20250115	102500	668524850	40700	40750	40850	40700	98
593	20250115	102400	664532750	40700	40650	40700	40650	44
594	20250115	102300	662742150	40700	40650	40700	40650	14
595	20250115	102200	662172500	40800	40650	40800	40650	4
596	20250115	102100	662009750	40600	40600	40600	40600	3
597	20250115	102000	661887950	40900	40650	40900	40600	161
598	20250115	101900	655337250	40650	40700	40700	40650	11
599	20250115	101800	654889700	40650	40700	40850	40650	35
600	20250115	101700	653463550	40800	40850	40850	40800	393
601	20250115	101600	637418050	40900	40900	40900	40850	6
602	20250115	101500	637172850	40900	40850	40900	40850	18
603	20250115	101400	636437050	40850	40850	40900	40850	19
604	20250115	101300	635660200	40900	40900	40900	40900	6
605	20250115	101200	635414800	40850	40900	40900	40850	22
606	20250115	101100	634515400	40850	40850	40850	40850	36
607	20250115	101000	633044800	40900	40850	40900	40850	5
608	20250115	100900	632840500	40850	40800	40900	40800	16
609	20250115	100800	632186900	40850	40850	40850	40850	80
610	20250115	100700	628918900	40900	40900	40900	40800	8
611	20250115	100600	628592100	40900	40850	40900	40800	172
612	20250115	100500	621566000	40900	40900	40900	40900	40
613	20250115	100400	619930000	40900	40850	40900	40850	6
614	20250115	100300	619684850	40900	40850	40900	40800	13
615	20250115	100200	619153700	40900	40900	40900	40900	0
616	20250115	100100	619153700	40900	40850	40900	40850	21
617	20250115	100000	618295800	40850	40850	40900	40700	221
618	20250115	095900	609272000	40850	40900	40900	40850	209
619	20250115	095800	600724300	40950	40900	40950	40900	12
620	20250115	095700	600233000	40900	40900	40950	40900	15
621	20250115	095600	599618950	40900	40950	40950	40900	13
622	20250115	095500	599086900	40950	40950	40950	40900	79
623	20250115	095400	595855700	40950	41050	41050	40900	1595
624	20250115	095300	530461250	41100	41150	41150	41100	93
625	20250115	095200	526638900	41150	41150	41150	41150	77
626	20250115	095100	523470350	41150	41100	41200	41100	33
627	20250115	095000	522112900	41100	41200	41200	41100	215
628	20250115	094900	513271600	41150	41150	41150	41150	3
629	20250115	094800	513148150	41150	41150	41150	41150	4
630	20250115	094700	512983550	41100	41150	41150	41100	246
631	20250115	094600	502860950	41200	41150	41200	41150	11
632	20250115	094500	502407900	41150	41150	41200	41150	55
633	20250115	094400	500144300	41200	41250	41250	41150	702
634	20250115	094300	471211150	41200	41200	41200	41200	35
635	20250115	094200	469769150	41200	41250	41250	41200	74
636	20250115	094100	466717850	41200	41200	41300	41200	4
637	20250115	094000	466552850	41200	41250	41300	41200	779
638	20250115	093900	434403600	41100	41150	41200	41100	612
639	20250115	093800	409216950	41200	41150	41200	41150	9
640	20250115	093700	408846200	41200	41200	41200	41150	155
641	20250115	093600	402460250	41150	41150	41150	41150	1
642	20250115	093500	402419100	41150	41200	41250	41150	162
643	20250115	093400	395744700	41200	41250	41250	41200	45
644	20250115	093300	393890350	41200	41200	41200	41200	11
645	20250115	093200	393437150	41200	41200	41250	41200	346
646	20250115	093100	379181550	41200	41200	41250	41200	15
647	20250115	093000	378563400	41250	41200	41250	41200	249
648	20250115	092900	368295800	41150	41150	41200	41100	33
649	20250115	092800	366937400	41100	41100	41150	41050	94
650	20250115	092700	363073550	41050	41000	41050	41000	38
651	20250115	092600	361515500	41000	41000	41000	41000	2
652	20250115	092500	361433500	40950	40950	40950	40950	4
653	20250115	092400	361269700	40950	41050	41050	40950	1043
654	20250115	092300	318475350	41050	41100	41100	41050	129
655	20250115	092200	313173500	41100	41050	41100	41050	5
656	20250115	092100	312968150	41050	41100	41100	41050	163
657	20250115	092000	306275600	41050	41050	41100	41050	137
658	20250115	091900	300650050	41100	41150	41150	41050	395
659	20250115	091800	284396350	41150	41150	41150	41150	3
660	20250115	091700	284272900	41200	41200	41200	41150	46
661	20250115	091600	282379050	41200	41250	41250	41150	76
662	20250115	091500	279244400	41250	41350	41350	41250	385
663	20250115	091400	263343850	41300	41150	41350	41150	402
664	20250115	091300	246752250	41150	41100	41150	41100	91
665	20250115	091200	243008950	41200	41100	41250	41100	1240
666	20250115	091100	191897400	41100	41050	41200	41050	511
667	20250115	091000	170872000	41050	41150	41150	41050	258
668	20250115	090900	160255500	41150	41000	41150	41000	398
669	20250115	090800	143892100	41000	41000	41050	41000	37
670	20250115	090700	142374000	41000	41000	41000	41000	1
671	20250115	090600	142333000	41000	41000	41050	41000	29
672	20250115	090500	141142900	41100	41100	41150	41050	496
673	20250115	090400	120759400	41100	41000	41100	40950	927
674	20250115	090300	82723550	41050	40900	41100	40900	1252
675	20250115	090200	31358300	40950	40500	41000	40500	211
676	20250115	090100	22733750	40500	40650	40850	40400	319
677	20250115	090000	9746300	40550	40650	40700	40550	240