KissMeData/014820/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190100	385276200	41200	41200	41200	41200	211
3	20250108	190000	385276200	41200	41200	41200	41200	0
4	20250108	185900	385276200	41200	41200	41200	41200	0
5	20250108	185800	385276200	41200	41200	41200	41200	0
6	20250108	185700	385276200	41200	41200	41200	41200	0
7	20250108	185600	385276200	41200	41200	41200	41200	0
8	20250108	185500	385276200	41200	41200	41200	41200	0
9	20250108	185400	385276200	41200	41200	41200	41200	0
10	20250108	185300	385276200	41200	41200	41200	41200	0
11	20250108	185200	385276200	41200	41200	41200	41200	0
12	20250108	185100	385276200	41200	41200	41200	41200	0
13	20250108	185000	385276200	41200	41200	41200	41200	0
14	20250108	184900	385276200	41200	41200	41200	41200	0
15	20250108	184800	385276200	41200	41200	41200	41200	0
16	20250108	184700	385276200	41200	41200	41200	41200	0
17	20250108	184600	385276200	41200	41200	41200	41200	0
18	20250108	184500	385276200	41200	41200	41200	41200	0
19	20250108	184400	385276200	41200	41200	41200	41200	0
20	20250108	184300	385276200	41200	41200	41200	41200	0
21	20250108	184200	385276200	41200	41200	41200	41200	0
22	20250108	184100	385276200	41200	41200	41200	41200	0
23	20250108	184000	385276200	41200	41200	41200	41200	0
24	20250108	183900	385276200	41200	41200	41200	41200	0
25	20250108	183800	385276200	41200	41200	41200	41200	0
26	20250108	183700	385276200	41200	41200	41200	41200	0
27	20250108	183600	385276200	41200	41200	41200	41200	0
28	20250108	183500	385276200	41200	41200	41200	41200	0
29	20250108	183400	385276200	41200	41200	41200	41200	0
30	20250108	183300	385276200	41200	41200	41200	41200	0
31	20250108	183200	385276200	41200	41200	41200	41200	0
32	20250108	183100	385276200	41200	41200	41200	41200	211
33	20250108	183000	385276200	41200	41200	41200	41200	0
34	20250108	182900	385276200	41200	41200	41200	41200	0
35	20250108	182800	385276200	41200	41200	41200	41200	0
36	20250108	182700	385276200	41200	41200	41200	41200	0
37	20250108	182600	385276200	41200	41200	41200	41200	0
38	20250108	182500	385276200	41200	41200	41200	41200	0
39	20250108	182400	385276200	41200	41200	41200	41200	0
40	20250108	182300	385276200	41200	41200	41200	41200	0
41	20250108	182200	385276200	41200	41200	41200	41200	0
42	20250108	182100	385276200	41200	41200	41200	41200	0
43	20250108	182000	385276200	41200	41200	41200	41200	0
44	20250108	181900	385276200	41200	41200	41200	41200	0
45	20250108	181800	385276200	41200	41200	41200	41200	0
46	20250108	181700	385276200	41200	41200	41200	41200	0
47	20250108	181600	385276200	41200	41200	41200	41200	0
48	20250108	181500	385276200	41200	41200	41200	41200	0
49	20250108	181400	385276200	41200	41200	41200	41200	0
50	20250108	181300	385276200	41200	41200	41200	41200	0
51	20250108	181200	385276200	41200	41200	41200	41200	0
52	20250108	181100	385276200	41200	41200	41200	41200	0
53	20250108	181000	385276200	41200	41200	41200	41200	0
54	20250108	180900	385276200	41200	41200	41200	41200	0
55	20250108	180800	385276200	41200	41200	41200	41200	0
56	20250108	180700	385276200	41200	41200	41200	41200	0
57	20250108	180600	385276200	41200	41200	41200	41200	0
58	20250108	180500	385276200	41200	41200	41200	41200	0
59	20250108	180400	385276200	41200	41200	41200	41200	0
60	20250108	180300	385276200	41200	41200	41200	41200	0
61	20250108	180200	385276200	41200	41200	41200	41200	0
62	20250108	180100	385276200	41200	41200	41200	41200	211
63	20250108	180000	385276200	41200	41200	41200	41200	0
64	20250108	175900	385276200	41200	41200	41200	41200	0
65	20250108	175800	385276200	41200	41200	41200	41200	0
66	20250108	175700	385276200	41200	41200	41200	41200	0
67	20250108	175600	385276200	41200	41200	41200	41200	0
68	20250108	175500	385276200	41200	41200	41200	41200	0
69	20250108	175400	385276200	41200	41200	41200	41200	0
70	20250108	175300	385276200	41200	41200	41200	41200	0
71	20250108	175200	385276200	41200	41200	41200	41200	0
72	20250108	175100	385276200	41200	41200	41200	41200	0
73	20250108	175000	385276200	41200	41200	41200	41200	0
74	20250108	174900	385276200	41200	41200	41200	41200	0
75	20250108	174800	385276200	41200	41200	41200	41200	0
76	20250108	174700	385276200	41200	41200	41200	41200	0
77	20250108	174600	385276200	41200	41200	41200	41200	0
78	20250108	174500	385276200	41200	41200	41200	41200	0
79	20250108	174400	385276200	41200	41200	41200	41200	0
80	20250108	174300	385276200	41200	41200	41200	41200	0
81	20250108	174200	385276200	41200	41200	41200	41200	0
82	20250108	174100	385276200	41200	41200	41200	41200	0
83	20250108	174000	385276200	41200	41200	41200	41200	0
84	20250108	173900	385276200	41200	41200	41200	41200	0
85	20250108	173800	385276200	41200	41200	41200	41200	0
86	20250108	173700	385276200	41200	41200	41200	41200	0
87	20250108	173600	385276200	41200	41200	41200	41200	0
88	20250108	173500	385276200	41200	41200	41200	41200	0
89	20250108	173400	385276200	41200	41200	41200	41200	0
90	20250108	173300	385276200	41200	41200	41200	41200	0
91	20250108	173200	385276200	41200	41200	41200	41200	0
92	20250108	173100	385276200	41200	41200	41200	41200	211
93	20250108	173000	385276200	41200	41200	41200	41200	0
94	20250108	172900	385276200	41200	41200	41200	41200	0
95	20250108	172800	385276200	41200	41200	41200	41200	0
96	20250108	172700	385276200	41200	41200	41200	41200	0
97	20250108	172600	385276200	41200	41200	41200	41200	0
98	20250108	172500	385276200	41200	41200	41200	41200	0
99	20250108	172400	385276200	41200	41200	41200	41200	0
100	20250108	172300	385276200	41200	41200	41200	41200	0
101	20250108	172200	385276200	41200	41200	41200	41200	0
102	20250108	172100	385276200	41200	41200	41200	41200	0
103	20250108	172000	385276200	41200	41200	41200	41200	0
104	20250108	171900	385276200	41200	41200	41200	41200	0
105	20250108	171800	385276200	41200	41200	41200	41200	0
106	20250108	171700	385276200	41200	41200	41200	41200	0
107	20250108	171600	385276200	41200	41200	41200	41200	0
108	20250108	171500	385276200	41200	41200	41200	41200	0
109	20250108	171400	385276200	41200	41200	41200	41200	0
110	20250108	171300	385276200	41200	41200	41200	41200	0
111	20250108	171200	385276200	41200	41200	41200	41200	0
112	20250108	171100	385276200	41200	41200	41200	41200	0
113	20250108	171000	385276200	41200	41200	41200	41200	0
114	20250108	170900	385276200	41200	41200	41200	41200	0
115	20250108	170800	385276200	41200	41200	41200	41200	0
116	20250108	170700	385276200	41200	41200	41200	41200	0
117	20250108	170600	385276200	41200	41200	41200	41200	0
118	20250108	170500	385276200	41200	41200	41200	41200	0
119	20250108	170400	385276200	41200	41200	41200	41200	0
120	20250108	170300	385276200	41200	41200	41200	41200	0
121	20250108	170200	385276200	41200	41200	41200	41200	0
122	20250108	170100	385276200	41200	41200	41200	41200	211
123	20250108	170000	385276200	41200	41200	41200	41200	0
124	20250108	165900	385276200	41200	41200	41200	41200	0
125	20250108	165800	385276200	41200	41200	41200	41200	0
126	20250108	165700	385276200	41200	41200	41200	41200	0
127	20250108	165600	385276200	41200	41200	41200	41200	0
128	20250108	165500	385276200	41200	41200	41200	41200	0
129	20250108	165400	385276200	41200	41200	41200	41200	0
130	20250108	165300	385276200	41200	41200	41200	41200	0
131	20250108	165200	385276200	41200	41200	41200	41200	0
132	20250108	165100	385276200	41200	41200	41200	41200	0
133	20250108	165000	385276200	41200	41200	41200	41200	0
134	20250108	164900	385276200	41200	41200	41200	41200	0
135	20250108	164800	385276200	41200	41200	41200	41200	0
136	20250108	164700	385276200	41200	41200	41200	41200	0
137	20250108	164600	385276200	41200	41200	41200	41200	0
138	20250108	164500	385276200	41200	41200	41200	41200	0
139	20250108	164400	385276200	41200	41200	41200	41200	0
140	20250108	164300	385276200	41200	41200	41200	41200	0
141	20250108	164200	385276200	41200	41200	41200	41200	0
142	20250108	164100	385276200	41200	41200	41200	41200	0
143	20250108	164000	385276200	41200	41200	41200	41200	0
144	20250108	163900	385276200	41200	41200	41200	41200	0
145	20250108	163800	385276200	41200	41200	41200	41200	0
146	20250108	163700	385276200	41200	41200	41200	41200	0
147	20250108	163600	385276200	41200	41200	41200	41200	0
148	20250108	163500	385276200	41200	41200	41200	41200	0
149	20250108	163400	385276200	41200	41200	41200	41200	0
150	20250108	163300	385276200	41200	41200	41200	41200	0
151	20250108	163200	385276200	41200	41200	41200	41200	0
152	20250108	163100	385276200	41200	41200	41200	41200	211
153	20250108	163000	385276200	41200	41200	41200	41200	0
154	20250108	162900	385276200	41200	41200	41200	41200	0
155	20250108	162800	385276200	41200	41200	41200	41200	0
156	20250108	162700	385276200	41200	41200	41200	41200	0
157	20250108	162600	385276200	41200	41200	41200	41200	0
158	20250108	162500	385276200	41200	41200	41200	41200	0
159	20250108	162400	385276200	41200	41200	41200	41200	0
160	20250108	162300	385276200	41200	41200	41200	41200	0
161	20250108	162200	385276200	41200	41200	41200	41200	0
162	20250108	162100	385276200	41200	41200	41200	41200	0
163	20250108	162000	385276200	41200	41200	41200	41200	0
164	20250108	161900	385276200	41200	41200	41200	41200	0
165	20250108	161800	385276200	41200	41200	41200	41200	0
166	20250108	161700	385276200	41200	41200	41200	41200	0
167	20250108	161600	385276200	41200	41200	41200	41200	0
168	20250108	161500	385276200	41200	41200	41200	41200	0
169	20250108	161400	385276200	41200	41200	41200	41200	0
170	20250108	161300	385276200	41200	41200	41200	41200	0
171	20250108	161200	385276200	41200	41200	41200	41200	0
172	20250108	161100	385276200	41200	41200	41200	41200	0
173	20250108	161000	385276200	41200	41200	41200	41200	0
174	20250108	160900	385276200	41200	41200	41200	41200	0
175	20250108	160800	385276200	41200	41200	41200	41200	0
176	20250108	160700	385276200	41200	41200	41200	41200	0
177	20250108	160600	385276200	41200	41200	41200	41200	0
178	20250108	160500	385276200	41200	41200	41200	41200	0
179	20250108	160400	385276200	41200	41200	41200	41200	0
180	20250108	160300	385276200	41200	41200	41200	41200	0
181	20250108	160200	385276200	41200	41200	41200	41200	0
182	20250108	160100	385276200	41200	41200	41200	41200	211
183	20250108	160000	385276200	41200	41200	41200	41200	0
184	20250108	155900	385276200	41200	41200	41200	41200	0
185	20250108	155800	385276200	41200	41200	41200	41200	0
186	20250108	155700	385276200	41200	41200	41200	41200	0
187	20250108	155600	385276200	41200	41200	41200	41200	0
188	20250108	155500	385276200	41200	41200	41200	41200	0
189	20250108	155400	385276200	41200	41200	41200	41200	0
190	20250108	155300	385276200	41200	41200	41200	41200	0
191	20250108	155200	385276200	41200	41200	41200	41200	0
192	20250108	155100	385276200	41200	41200	41200	41200	0
193	20250108	155000	385276200	41200	41200	41200	41200	0
194	20250108	154900	385276200	41200	41200	41200	41200	0
195	20250108	154800	385276200	41200	41200	41200	41200	0
196	20250108	154700	385276200	41200	41200	41200	41200	0
197	20250108	154600	385276200	41200	41200	41200	41200	0
198	20250108	154500	385276200	41200	41200	41200	41200	0
199	20250108	154400	385276200	41200	41200	41200	41200	0
200	20250108	154300	385276200	41200	41200	41200	41200	0
201	20250108	154200	385276200	41200	41200	41200	41200	0
202	20250108	154100	385276200	41200	41200	41200	41200	0
203	20250108	154000	385276200	41200	41200	41200	41200	0
204	20250108	153900	385276200	41200	41200	41200	41200	0
205	20250108	153800	385276200	41200	41200	41200	41200	0
206	20250108	153700	385276200	41200	41200	41200	41200	0
207	20250108	153600	385276200	41200	41200	41200	41200	0
208	20250108	153500	385276200	41200	41200	41200	41200	0
209	20250108	153400	385276200	41200	41200	41200	41200	0
210	20250108	153300	385276200	41200	41200	41200	41200	0
211	20250108	153200	385276200	41200	41200	41200	41200	0
212	20250108	153100	385276200	41200	41200	41200	41200	211
213	20250108	153000	385276200	41200	41200	41200	41200	211
214	20250108	152900	376583000	41550	41550	41550	41550	0
215	20250108	152800	376583000	41550	41550	41550	41550	0
216	20250108	152700	376583000	41550	41550	41550	41550	0
217	20250108	152600	376583000	41550	41550	41550	41550	0
218	20250108	152500	376583000	41550	41550	41550	41550	0
219	20250108	152400	376583000	41550	41550	41550	41550	0
220	20250108	152300	376583000	41550	41550	41550	41550	0
221	20250108	152200	376583000	41550	41550	41550	41550	0
222	20250108	152100	376583000	41550	41550	41550	41550	0
223	20250108	152000	376583000	41550	41550	41550	41550	0
224	20250108	151900	376583000	41550	41450	41550	41350	75
225	20250108	151800	373471800	41350	41350	41350	41350	17
226	20250108	151700	372768850	41350	41350	41350	41350	1
227	20250108	151600	372727500	41350	41500	41500	41200	170
228	20250108	151500	365708250	41550	41500	41550	41500	22
229	20250108	151400	364795200	41550	41550	41550	41550	2
230	20250108	151300	364712100	41600	41600	41600	41500	21
231	20250108	151200	363840400	41600	41600	41600	41600	2
232	20250108	151100	363757200	41650	41600	41650	41600	2
233	20250108	151000	363673950	41550	41700	41700	41350	135
234	20250108	150900	358091150	41600	41600	41600	41500	31
235	20250108	150800	356802900	41600	41600	41600	41600	1
236	20250108	150700	356761300	41600	41600	41600	41600	1
237	20250108	150600	356719700	41600	41600	41700	41600	6
238	20250108	150500	356470000	41600	41750	41750	41600	11
239	20250108	150400	356012200	41650	41650	41650	41650	1
240	20250108	150300	355970550	41750	41700	41750	41600	67
241	20250108	150200	353179900	41700	41600	41700	41600	200
242	20250108	150100	344848600	41600	41600	41600	41600	2
243	20250108	150000	344765400	41600	41600	41600	41600	30
244	20250108	145900	343517400	41600	41600	41600	41600	4
245	20250108	145800	343351000	41600	41600	41600	41600	1
246	20250108	145700	343309400	41600	41600	41600	41600	1
247	20250108	145600	343267800	41600	41600	41600	41600	2
248	20250108	145500	343184600	41600	41600	41600	41600	2
249	20250108	145400	343101400	41600	41600	41600	41600	2
250	20250108	145300	343018200	41600	41600	41600	41600	2
251	20250108	145200	342935000	41600	41600	41600	41600	2
252	20250108	145100	342851800	41600	41600	41600	41600	1
253	20250108	145000	342810200	41600	41600	41600	41600	3
254	20250108	144900	342685400	41600	41600	41600	41600	0
255	20250108	144800	342685400	41600	41600	41600	41600	2
256	20250108	144700	342602200	41600	41600	41600	41600	1
257	20250108	144600	342560600	41550	41600	41600	41550	8
258	20250108	144500	342228050	41600	41600	41600	41600	1
259	20250108	144400	342186450	41600	41600	41600	41600	2
260	20250108	144300	342103250	41600	41600	41600	41600	2
261	20250108	144200	342020050	41600	41600	41600	41600	101
262	20250108	144100	337818450	41600	41600	41600	41600	3
263	20250108	144000	337693650	41600	41600	41600	41600	1
264	20250108	143900	337652050	41600	41500	41600	41500	9
265	20250108	143800	337278450	41600	41600	41600	41600	4
266	20250108	143700	337112050	41550	41550	41550	41550	10
267	20250108	143600	336696550	41600	41600	41600	41600	2
268	20250108	143500	336613350	41550	41550	41550	41550	25
269	20250108	143400	335574600	41550	41550	41550	41550	1
270	20250108	143300	335533050	41550	41550	41550	41550	3
271	20250108	143200	335408400	41550	41550	41550	41550	4
272	20250108	143100	335242200	41550	41550	41550	41550	1
273	20250108	143000	335200650	41550	41550	41550	41550	2
274	20250108	142900	335117550	41550	41550	41550	41550	1
275	20250108	142800	335076000	41550	41550	41550	41550	2
276	20250108	142700	334992900	41550	41550	41550	41550	3
277	20250108	142600	334868250	41550	41550	41550	41500	5
278	20250108	142500	334660550	41550	41550	41550	41550	1
279	20250108	142400	334619000	41500	41500	41500	41500	0
280	20250108	142300	334619000	41500	41550	41550	41500	32
281	20250108	142200	333290900	41550	41550	41550	41550	2
282	20250108	142100	333207800	41550	41550	41550	41550	1
283	20250108	142000	333166250	41550	41500	41550	41500	5
284	20250108	141900	332958650	41550	41550	41550	41550	2
285	20250108	141800	332875550	41550	41550	41550	41550	1
286	20250108	141700	332834000	41550	41550	41550	41550	3
287	20250108	141600	332709350	41550	41550	41550	41550	1
288	20250108	141500	332667800	41550	41500	41550	41500	22
289	20250108	141400	331754750	41550	41550	41550	41550	1
290	20250108	141300	331713200	41550	41550	41550	41550	2
291	20250108	141200	331630100	41500	41500	41500	41500	6
292	20250108	141100	331381100	41550	41550	41550	41550	0
293	20250108	141000	331381100	41550	41250	41550	41250	6
294	20250108	140900	331132750	41100	41550	41600	41100	745
295	20250108	140800	300367200	41600	41600	41600	41600	0
296	20250108	140700	300367200	41600	41600	41600	41600	1
297	20250108	140600	300325600	41600	41450	41600	41450	6
298	20250108	140500	300076750	41450	41500	41500	41450	5
299	20250108	140400	299869400	41450	41450	41450	41450	3
300	20250108	140300	299745050	41450	41450	41450	41450	3
301	20250108	140200	299620700	41450	41450	41450	41450	5
302	20250108	140100	299413450	41450	41450	41450	41400	316
303	20250108	140000	286321500	41450	41500	41500	41450	24
304	20250108	135900	285326500	41500	41500	41550	41500	19
305	20250108	135800	284537950	41500	41500	41500	41500	1
306	20250108	135700	284496450	41500	41550	41550	41500	6
307	20250108	135600	284247300	41500	41550	41550	41500	3
308	20250108	135500	284122700	41500	41550	41550	41500	144
309	20250108	135400	278146050	41600	41600	41600	41600	2
310	20250108	135300	278062850	41600	41600	41600	41600	2
311	20250108	135200	277979650	41600	41600	41600	41600	2
312	20250108	135100	277896450	41600	41600	41600	41600	0
313	20250108	135000	277896450	41600	41550	41600	41550	5
314	20250108	134900	277688650	41550	41550	41550	41550	2
315	20250108	134800	277605550	41550	41550	41550	41550	4
316	20250108	134700	277439350	41550	41550	41550	41550	3
317	20250108	134600	277314700	41550	41550	41550	41550	4
318	20250108	134500	277148500	41550	41550	41550	41500	11
319	20250108	134400	276691850	41550	41550	41550	41550	3
320	20250108	134300	276567200	41550	41550	41550	41550	4
321	20250108	134200	276401000	41550	41600	41600	41550	17
322	20250108	134100	275694550	41600	41600	41600	41600	0
323	20250108	134000	275694550	41600	41600	41600	41550	21
324	20250108	133900	274821800	41600	41600	41600	41600	0
325	20250108	133800	274821800	41600	41550	41600	41550	33
326	20250108	133700	273450550	41600	41600	41600	41600	3
327	20250108	133600	273325750	41600	41600	41600	41600	2
328	20250108	133500	273242550	41550	41600	41600	41550	10
329	20250108	133400	272826950	41600	41600	41600	41600	2
330	20250108	133300	272743750	41600	41600	41600	41600	3
331	20250108	133200	272618950	41600	41600	41600	41600	3
332	20250108	133100	272494150	41600	41600	41600	41600	3
333	20250108	133000	272369350	41600	41600	41600	41600	2
334	20250108	132900	272286150	41600	41600	41600	41600	2
335	20250108	132800	272202950	41550	41600	41600	41550	63
336	20250108	132700	269585200	41600	41600	41600	41600	2
337	20250108	132600	269502000	41600	41600	41600	41600	2
338	20250108	132500	269418800	41550	41550	41550	41550	11
339	20250108	132400	268961750	41600	41650	41650	41600	62
340	20250108	132300	266382400	41650	41650	41650	41650	1
341	20250108	132200	266340750	41650	41650	41650	41650	1
342	20250108	132100	266299100	41650	41600	41650	41600	7
343	20250108	132000	266007700	41650	41600	41650	41600	5
344	20250108	131900	265799650	41650	41650	41650	41650	1
345	20250108	131800	265758000	41550	41600	41600	41550	62
346	20250108	131700	263181750	41650	41650	41650	41650	2
347	20250108	131600	263098450	41600	41650	41650	41600	52
348	20250108	131500	260932950	41650	41650	41650	41650	2
349	20250108	131400	260849650	41650	41650	41650	41650	2
350	20250108	131300	260766350	41650	41650	41650	41650	1
351	20250108	131200	260724700	41650	41650	41650	41650	1
352	20250108	131100	260683050	41650	41650	41650	41650	3
353	20250108	131000	260558100	41650	41650	41650	41650	1
354	20250108	130900	260516450	41650	41650	41650	41650	1
355	20250108	130800	260474800	41650	41650	41650	41650	3
356	20250108	130700	260349850	41650	41650	41650	41650	1
357	20250108	130600	260308200	41650	41650	41650	41650	2
358	20250108	130500	260224900	41650	41650	41650	41650	1
359	20250108	130400	260183250	41650	41650	41650	41650	4
360	20250108	130300	260016650	41650	41650	41650	41650	2
361	20250108	130200	259933350	41650	41650	41650	41650	1
362	20250108	130100	259891700	41650	41600	41650	41600	79
363	20250108	130000	256605100	41550	41550	41550	41550	2
364	20250108	125900	256522000	41600	41600	41600	41600	2
365	20250108	125800	256438800	41600	41550	41600	41550	4
366	20250108	125700	256272500	41600	41600	41600	41600	2
367	20250108	125600	256189300	41550	41550	41550	41550	5
368	20250108	125500	255981550	41600	41550	41600	41550	5
369	20250108	125400	255773600	41600	41600	41600	41600	1
370	20250108	125300	255732000	41550	41550	41550	41550	2
371	20250108	125200	255648900	41550	41600	41600	41550	53
372	20250108	125100	253446700	41600	41600	41600	41600	3
373	20250108	125000	253321900	41550	41600	41600	41550	31
374	20250108	124900	252033800	41600	41550	41600	41550	3
375	20250108	124800	251909050	41600	41600	41600	41600	3
376	20250108	124700	251784250	41550	41550	41550	41550	2
377	20250108	124600	251701150	41600	41600	41600	41600	2
378	20250108	124500	251617950	41550	41600	41600	41550	5
379	20250108	124400	251410000	41600	41600	41600	41550	5
380	20250108	124300	251202050	41600	41600	41600	41600	1
381	20250108	124200	251160450	41600	41600	41600	41550	7
382	20250108	124100	250869300	41600	41550	41600	41550	2
383	20250108	124000	250786150	41600	41600	41600	41550	178
384	20250108	123900	243381850	41550	41600	41600	41550	4
385	20250108	123800	243215550	41600	41550	41600	41550	3
386	20250108	123700	243090800	41600	41600	41600	41600	1
387	20250108	123600	243049200	41600	41550	41600	41550	3
388	20250108	123500	242924450	41600	41600	41600	41600	1
389	20250108	123400	242882850	41600	41600	41600	41550	4
390	20250108	123300	242716500	41600	41550	41600	41550	102
391	20250108	123200	238473400	41600	41600	41600	41550	13
392	20250108	123100	237933000	41550	41600	41600	41550	3
393	20250108	123000	237808250	41600	41600	41600	41550	3
394	20250108	122900	237683500	41600	41600	41600	41600	1
395	20250108	122800	237641900	41550	41600	41600	41550	3
396	20250108	122700	237517150	41600	41500	41600	41500	3
397	20250108	122600	237392500	41600	41600	41600	41600	1
398	20250108	122500	237350900	41500	41550	41550	41450	147
399	20250108	122400	231243950	41400	41400	41400	41400	0
400	20250108	122300	231243950	41400	41500	41500	41400	252
401	20250108	122200	220787550	41450	41450	41450	41450	1
402	20250108	122100	220746100	41500	41500	41500	41500	3
403	20250108	122000	220621600	41450	41450	41450	41450	1
404	20250108	121900	220580150	41500	41400	41500	41400	13
405	20250108	121800	220041750	41400	41450	41500	41400	11
406	20250108	121700	219585800	41500	41550	41550	41450	15
407	20250108	121600	218963300	41500	41550	41550	41500	2
408	20250108	121500	218880250	41550	41550	41550	41550	2
409	20250108	121400	218797150	41500	41500	41500	41500	1
410	20250108	121300	218755650	41550	41550	41550	41550	1
411	20250108	121200	218714100	41400	41550	41550	41400	103
412	20250108	121100	214449450	41550	41500	41550	41500	10
413	20250108	121000	214034400	41550	41550	41550	41500	35
414	20250108	120900	212580750	41500	41500	41500	41500	1
415	20250108	120800	212539250	41550	41500	41550	41500	4
416	20250108	120700	212373100	41550	41550	41550	41550	0
417	20250108	120600	212373100	41550	41550	41550	41500	5
418	20250108	120500	212165400	41550	41550	41550	41500	4
419	20250108	120400	211999300	41550	41550	41550	41550	1
420	20250108	120300	211957750	41450	41500	41500	41450	2
421	20250108	120200	211874800	41400	41550	41550	41400	121
422	20250108	120100	206863950	41550	41550	41550	41550	1
423	20250108	120000	206822400	41500	41500	41550	41500	22
424	20250108	115900	205909350	41500	41550	41550	41500	20
425	20250108	115800	205079300	41500	41550	41550	41500	4
426	20250108	115700	204913200	41550	41550	41550	41500	3
427	20250108	115600	204788600	41500	41550	41550	41500	2
428	20250108	115500	204705550	41500	41500	41550	41500	6
429	20250108	115400	204456450	41550	41550	41550	41500	3
430	20250108	115300	204331850	41500	41550	41550	41500	2
431	20250108	115200	204248800	41500	41550	41550	41500	3
432	20250108	115100	204124200	41550	41500	41550	41500	14
433	20250108	115000	203542850	41550	41550	41550	41550	8
434	20250108	114900	203210450	41600	41600	41600	41550	10
435	20250108	114800	202794500	41600	41550	41600	41550	64
436	20250108	114700	200135150	41500	41550	41550	41500	19
437	20250108	114600	199345750	41550	41500	41550	41500	88
438	20250108	114500	195689400	41550	41550	41550	41550	4
439	20250108	114400	195523200	41500	41500	41500	41500	2
440	20250108	114300	195440200	41550	41500	41550	41500	3
441	20250108	114200	195315600	41550	41550	41550	41550	2
442	20250108	114100	195232500	41500	41600	41600	41500	12
443	20250108	114000	194734350	41450	41450	41450	41450	1
444	20250108	113900	194692900	41600	41600	41600	41600	1
445	20250108	113800	194651300	41600	41500	41600	41400	28
446	20250108	113700	193490600	41550	41550	41550	41550	0
447	20250108	113600	193490600	41550	41550	41550	41550	4
448	20250108	113500	193324400	41600	41550	41600	41550	7
449	20250108	113400	193033500	41600	41600	41600	41550	31
450	20250108	113300	191743950	41500	41500	41500	41500	1
451	20250108	113200	191702450	41600	41550	41600	41500	10
452	20250108	113100	191286900	41450	41450	41450	41450	0
453	20250108	113000	191286900	41450	41450	41450	41450	2
454	20250108	112900	191204000	41550	41600	41600	41500	8
455	20250108	112800	190871650	41600	41600	41600	41600	1
456	20250108	112700	190830050	41550	41600	41600	41550	6
457	20250108	112600	190580650	41500	41500	41500	41500	0
458	20250108	112500	190580650	41500	41550	41600	41500	56
459	20250108	112400	188251300	41550	41600	41600	41550	3
460	20250108	112300	188126600	41550	41600	41600	41550	5
461	20250108	112200	187918800	41550	41600	41600	41550	14
462	20250108	112100	187336450	41550	41500	41550	41500	4
463	20250108	112000	187170300	41450	41450	41450	41450	0
464	20250108	111900	187170300	41450	41600	41600	41450	29
465	20250108	111800	185965300	41600	41550	41600	41550	2
466	20250108	111700	185882150	41550	41550	41550	41550	188
467	20250108	111600	178070750	41550	41550	41550	41500	23
468	20250108	111500	177115200	41550	41500	41550	41500	4
469	20250108	111400	176949050	41550	41550	41550	41550	21
470	20250108	111300	176076500	41550	41500	41550	41500	3
471	20250108	111200	175951900	41550	41550	41550	41550	2
472	20250108	111100	175868800	41550	41550	41550	41500	103
473	20250108	111000	171589200	41550	41600	41600	41550	17
474	20250108	110900	170882800	41600	41600	41600	41600	2
475	20250108	110800	170799600	41550	41600	41600	41550	22
476	20250108	110700	169885450	41600	41600	41600	41550	3
477	20250108	110600	169760700	41600	41600	41600	41600	2
478	20250108	110500	169677500	41600	41500	41600	41500	2
479	20250108	110400	169594400	41550	41600	41600	41550	8
480	20250108	110300	169261950	41600	41600	41600	41600	0
481	20250108	110200	169261950	41600	41600	41600	41550	19
482	20250108	110100	168471700	41550	41550	41550	41550	0
483	20250108	110000	168471700	41550	41700	41700	41550	33
484	20250108	105900	167098750	41650	41650	41700	41650	7
485	20250108	105800	166807150	41700	41650	41700	41650	3
486	20250108	105700	166682150	41650	41650	41650	41650	9
487	20250108	105600	166307300	41650	41800	41800	41650	17
488	20250108	105500	165598700	41750	41750	41800	41750	29
489	20250108	105400	164387900	41800	41800	41800	41750	7
490	20250108	105300	164095350	41800	41650	41800	41650	199
491	20250108	105200	155789700	41600	41600	41600	41600	44
492	20250108	105100	153959300	41600	41600	41600	41550	59
493	20250108	105000	151505000	41550	41550	41550	41550	0
494	20250108	104900	151505000	41550	41600	41650	41550	98
495	20250108	104800	147427950	41600	41650	41650	41600	2
496	20250108	104700	147344700	41650	41650	41650	41650	2
497	20250108	104600	147261400	41600	41650	41650	41600	3
498	20250108	104500	147136500	41650	41600	41650	41600	31
499	20250108	104400	145846600	41650	41650	41650	41650	61
500	20250108	104300	143305950	41650	41650	41750	41600	18
501	20250108	104200	142555200	41750	41650	41750	41650	6
502	20250108	104100	142305050	41700	41700	41700	41700	3
503	20250108	104000	142179950	41750	41600	41750	41600	6
504	20250108	103900	141930000	41650	41650	41650	41650	3
505	20250108	103800	141805050	41650	41700	41700	41650	113
506	20250108	103700	137093900	41650	41650	41700	41650	3
507	20250108	103600	136968900	41600	41600	41600	41600	1
508	20250108	103500	136927300	41600	41600	41600	41600	11
509	20250108	103400	136469700	41700	41600	41700	41600	2
510	20250108	103300	136386400	41650	41650	41650	41650	10
511	20250108	103200	135969900	41600	41650	41650	41600	48
512	20250108	103100	133970750	41650	41600	41650	41600	97
513	20250108	103000	129930750	41650	41650	41650	41650	13
514	20250108	102900	129389300	41500	41550	41550	41500	147
515	20250108	102800	123281500	41550	41450	41550	41450	135
516	20250108	102700	117673900	41500	41500	41500	41500	4
517	20250108	102600	117507900	41450	41500	41550	41450	509
518	20250108	102500	96379500	41500	41450	41500	41400	61
519	20250108	102400	93850900	41400	41400	41500	41400	112
520	20250108	102300	89210150	41400	41400	41400	41350	14
521	20250108	102200	88630600	41400	41400	41400	41400	1
522	20250108	102100	88589200	41350	41400	41400	41350	4
523	20250108	102000	88423700	41350	41350	41350	41350	1
524	20250108	101900	88382350	41400	41400	41400	41400	1
525	20250108	101800	88340950	41350	41400	41400	41350	3
526	20250108	101700	88216800	41400	41350	41400	41350	3
527	20250108	101600	88092650	41400	41400	41400	41400	27
528	20250108	101500	86974850	41450	41400	41450	41400	3
529	20250108	101400	86850600	41400	41400	41400	41400	0
530	20250108	101300	86850600	41400	41400	41400	41400	2
531	20250108	101200	86767800	41400	41400	41450	41400	21
532	20250108	101100	85898350	41450	41350	41450	41350	12
533	20250108	101000	85401750	41300	41350	41350	41300	2
534	20250108	100900	85319100	41350	41300	41350	41300	2
535	20250108	100800	85236450	41350	41350	41350	41350	1
536	20250108	100700	85195100	41350	41300	41350	41300	21
537	20250108	100600	84327750	41300	41250	41300	41250	3
538	20250108	100500	84203900	41300	41300	41300	41300	1
539	20250108	100400	84162600	41300	41250	41300	41250	2
540	20250108	100300	84080050	41200	41200	41200	41200	0
541	20250108	100200	84080050	41200	41200	41300	41200	13
542	20250108	100100	83543850	41200	41200	41200	41200	2
543	20250108	100000	83461450	41300	41350	41350	41300	9
544	20250108	095900	83089700	41300	41250	41300	41250	6
545	20250108	095800	82841950	41200	41200	41200	41200	1
546	20250108	095700	82800750	41300	41350	41350	41300	10
547	20250108	095600	82387650	41150	41150	41350	41100	20
548	20250108	095500	81565200	41150	41350	41350	41150	182
549	20250108	095400	74068700	41350	41350	41350	41350	5
550	20250108	095300	73861950	41250	41250	41250	41250	2
551	20250108	095200	73779450	41400	41400	41400	41400	1
552	20250108	095100	73738050	41200	41250	41350	41200	10
553	20250108	095000	73325500	41200	41350	41350	41200	77
554	20250108	094900	70148700	41350	41450	41450	41350	5
555	20250108	094800	69941850	41300	41400	41400	41300	2
556	20250108	094700	69859150	41350	41450	41450	41350	14
557	20250108	094600	69280150	41300	41300	41300	41300	0
558	20250108	094500	69280150	41300	41450	41450	41300	2
559	20250108	094400	69197400	41250	41250	41250	41250	1
560	20250108	094300	69156150	41450	41200	41450	41200	9
561	20250108	094200	68785100	41200	41200	41200	41200	1
562	20250108	094100	68743900	41250	41400	41450	41250	77
563	20250108	094000	65567300	41200	41300	41300	41200	78
564	20250108	093900	62346100	41350	41300	41350	41300	59
565	20250108	093800	59906500	41300	41300	41300	41300	0
566	20250108	093700	59906500	41300	41250	41350	41250	10
567	20250108	093600	59493850	41350	41300	41350	41250	19
568	20250108	093500	58709850	41300	41350	41350	41300	9
569	20250108	093400	58337950	41350	41350	41350	41250	4
570	20250108	093300	58172650	41200	41200	41200	41200	2
571	20250108	093200	58090250	41200	41250	41250	41150	40
572	20250108	093100	56442650	41250	41300	41300	41200	13
573	20250108	093000	55905950	41350	41300	41350	41200	169
574	20250108	092900	48927500	41350	41350	41350	41300	12
575	20250108	092800	48431800	41350	41350	41350	41300	6
576	20250108	092700	48183750	41450	41350	41500	41350	113
577	20250108	092600	43505650	41300	41500	41500	41300	7
578	20250108	092500	43216150	41350	41500	41500	41300	11
579	20250108	092400	42761150	41400	41350	41400	41350	2
580	20250108	092300	42678400	41400	41350	41400	41150	102
581	20250108	092200	38477700	41400	41350	41400	41250	27
582	20250108	092100	37361250	41350	41300	41350	41300	5
583	20250108	092000	37154550	41300	41400	41400	41250	30
584	20250108	091900	35913500	41300	41400	41400	41300	16
585	20250108	091800	35252200	41400	41300	41400	41300	20
586	20250108	091700	34425900	41300	41300	41300	41300	2
587	20250108	091600	34343300	41400	41400	41400	41400	1
588	20250108	091500	34301900	41250	41350	41400	41250	20
589	20250108	091400	33474250	41400	41400	41400	41150	14
590	20250108	091300	32896900	41150	41150	41400	41150	71
591	20250108	091200	29975000	41100	41400	41400	41100	3
592	20250108	091100	29851400	41100	41100	41150	41050	213
593	20250108	091000	21096700	41100	41150	41150	41100	129
594	20250108	090900	15793650	41150	41150	41200	41150	46
595	20250108	090800	13900350	41150	41250	41300	41100	45
596	20250108	090700	12048000	41550	41200	41550	41150	12
597	20250108	090600	11553350	41150	41150	41150	41150	2
598	20250108	090500	11471050	41550	41250	41550	41100	121
599	20250108	090400	6479700	41250	41500	41550	41250	11
600	20250108	090300	6023250	41450	41600	41600	41450	3
601	20250108	090200	5898600	41600	41650	41650	41050	3
602	20250108	090100	5774300	41650	41650	41650	41650	1
603	20250108	090000	5732650	41650	40900	41650	40900	138