KissMeData/145990/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202700	563968500	47250	47250	47250	47250	253
3	20250107	202600	563968500	47250	47250	47250	47250	0
4	20250107	202500	563968500	47250	47250	47250	47250	0
5	20250107	202400	563968500	47250	47250	47250	47250	0
6	20250107	202300	563968500	47250	47250	47250	47250	0
7	20250107	202200	563968500	47250	47250	47250	47250	0
8	20250107	202100	563968500	47250	47250	47250	47250	0
9	20250107	202000	563968500	47250	47250	47250	47250	0
10	20250107	201900	563968500	47250	47250	47250	47250	0
11	20250107	201800	563968500	47250	47250	47250	47250	0
12	20250107	201700	563968500	47250	47250	47250	47250	0
13	20250107	201600	563968500	47250	47250	47250	47250	0
14	20250107	201500	563968500	47250	47250	47250	47250	0
15	20250107	201400	563968500	47250	47250	47250	47250	0
16	20250107	201300	563968500	47250	47250	47250	47250	0
17	20250107	201200	563968500	47250	47250	47250	47250	0
18	20250107	201100	563968500	47250	47250	47250	47250	0
19	20250107	201000	563968500	47250	47250	47250	47250	0
20	20250107	200900	563968500	47250	47250	47250	47250	0
21	20250107	200800	563968500	47250	47250	47250	47250	0
22	20250107	200700	563968500	47250	47250	47250	47250	0
23	20250107	200600	563968500	47250	47250	47250	47250	0
24	20250107	200500	563968500	47250	47250	47250	47250	0
25	20250107	200400	563968500	47250	47250	47250	47250	0
26	20250107	200300	563968500	47250	47250	47250	47250	0
27	20250107	200200	563968500	47250	47250	47250	47250	0
28	20250107	200100	563968500	47250	47250	47250	47250	0
29	20250107	200000	563968500	47250	47250	47250	47250	0
30	20250107	195900	563968500	47250	47250	47250	47250	0
31	20250107	195800	563968500	47250	47250	47250	47250	0
32	20250107	195700	563968500	47250	47250	47250	47250	253
33	20250107	195600	563968500	47250	47250	47250	47250	0
34	20250107	195500	563968500	47250	47250	47250	47250	0
35	20250107	195400	563968500	47250	47250	47250	47250	0
36	20250107	195300	563968500	47250	47250	47250	47250	0
37	20250107	195200	563968500	47250	47250	47250	47250	0
38	20250107	195100	563968500	47250	47250	47250	47250	0
39	20250107	195000	563968500	47250	47250	47250	47250	0
40	20250107	194900	563968500	47250	47250	47250	47250	0
41	20250107	194800	563968500	47250	47250	47250	47250	0
42	20250107	194700	563968500	47250	47250	47250	47250	0
43	20250107	194600	563968500	47250	47250	47250	47250	0
44	20250107	194500	563968500	47250	47250	47250	47250	0
45	20250107	194400	563968500	47250	47250	47250	47250	0
46	20250107	194300	563968500	47250	47250	47250	47250	0
47	20250107	194200	563968500	47250	47250	47250	47250	0
48	20250107	194100	563968500	47250	47250	47250	47250	0
49	20250107	194000	563968500	47250	47250	47250	47250	0
50	20250107	193900	563968500	47250	47250	47250	47250	0
51	20250107	193800	563968500	47250	47250	47250	47250	0
52	20250107	193700	563968500	47250	47250	47250	47250	0
53	20250107	193600	563968500	47250	47250	47250	47250	0
54	20250107	193500	563968500	47250	47250	47250	47250	0
55	20250107	193400	563968500	47250	47250	47250	47250	0
56	20250107	193300	563968500	47250	47250	47250	47250	0
57	20250107	193200	563968500	47250	47250	47250	47250	0
58	20250107	193100	563968500	47250	47250	47250	47250	0
59	20250107	193000	563968500	47250	47250	47250	47250	0
60	20250107	192900	563968500	47250	47250	47250	47250	0
61	20250107	192800	563968500	47250	47250	47250	47250	0
62	20250107	192700	563968500	47250	47250	47250	47250	253
63	20250107	192600	563968500	47250	47250	47250	47250	0
64	20250107	192500	563968500	47250	47250	47250	47250	0
65	20250107	192400	563968500	47250	47250	47250	47250	0
66	20250107	192300	563968500	47250	47250	47250	47250	0
67	20250107	192200	563968500	47250	47250	47250	47250	0
68	20250107	192100	563968500	47250	47250	47250	47250	0
69	20250107	192000	563968500	47250	47250	47250	47250	0
70	20250107	191900	563968500	47250	47250	47250	47250	0
71	20250107	191800	563968500	47250	47250	47250	47250	0
72	20250107	191700	563968500	47250	47250	47250	47250	0
73	20250107	191600	563968500	47250	47250	47250	47250	0
74	20250107	191500	563968500	47250	47250	47250	47250	0
75	20250107	191400	563968500	47250	47250	47250	47250	0
76	20250107	191300	563968500	47250	47250	47250	47250	0
77	20250107	191200	563968500	47250	47250	47250	47250	0
78	20250107	191100	563968500	47250	47250	47250	47250	0
79	20250107	191000	563968500	47250	47250	47250	47250	0
80	20250107	190900	563968500	47250	47250	47250	47250	0
81	20250107	190800	563968500	47250	47250	47250	47250	0
82	20250107	190700	563968500	47250	47250	47250	47250	0
83	20250107	190600	563968500	47250	47250	47250	47250	0
84	20250107	190500	563968500	47250	47250	47250	47250	0
85	20250107	190400	563968500	47250	47250	47250	47250	0
86	20250107	190300	563968500	47250	47250	47250	47250	0
87	20250107	190200	563968500	47250	47250	47250	47250	0
88	20250107	190100	563968500	47250	47250	47250	47250	0
89	20250107	190000	563968500	47250	47250	47250	47250	0
90	20250107	185900	563968500	47250	47250	47250	47250	0
91	20250107	185800	563968500	47250	47250	47250	47250	0
92	20250107	185700	563968500	47250	47250	47250	47250	253
93	20250107	185600	563968500	47250	47250	47250	47250	0
94	20250107	185500	563968500	47250	47250	47250	47250	0
95	20250107	185400	563968500	47250	47250	47250	47250	0
96	20250107	185300	563968500	47250	47250	47250	47250	0
97	20250107	185200	563968500	47250	47250	47250	47250	0
98	20250107	185100	563968500	47250	47250	47250	47250	0
99	20250107	185000	563968500	47250	47250	47250	47250	0
100	20250107	184900	563968500	47250	47250	47250	47250	0
101	20250107	184800	563968500	47250	47250	47250	47250	0
102	20250107	184700	563968500	47250	47250	47250	47250	0
103	20250107	184600	563968500	47250	47250	47250	47250	0
104	20250107	184500	563968500	47250	47250	47250	47250	0
105	20250107	184400	563968500	47250	47250	47250	47250	0
106	20250107	184300	563968500	47250	47250	47250	47250	0
107	20250107	184200	563968500	47250	47250	47250	47250	0
108	20250107	184100	563968500	47250	47250	47250	47250	0
109	20250107	184000	563968500	47250	47250	47250	47250	0
110	20250107	183900	563968500	47250	47250	47250	47250	0
111	20250107	183800	563968500	47250	47250	47250	47250	0
112	20250107	183700	563968500	47250	47250	47250	47250	0
113	20250107	183600	563968500	47250	47250	47250	47250	0
114	20250107	183500	563968500	47250	47250	47250	47250	0
115	20250107	183400	563968500	47250	47250	47250	47250	0
116	20250107	183300	563968500	47250	47250	47250	47250	0
117	20250107	183200	563968500	47250	47250	47250	47250	0
118	20250107	183100	563968500	47250	47250	47250	47250	0
119	20250107	183000	563968500	47250	47250	47250	47250	0
120	20250107	182900	563968500	47250	47250	47250	47250	0
121	20250107	182800	563968500	47250	47250	47250	47250	0
122	20250107	182700	563968500	47250	47250	47250	47250	253
123	20250107	182600	563968500	47250	47250	47250	47250	0
124	20250107	182500	563968500	47250	47250	47250	47250	0
125	20250107	182400	563968500	47250	47250	47250	47250	0
126	20250107	182300	563968500	47250	47250	47250	47250	0
127	20250107	182200	563968500	47250	47250	47250	47250	0
128	20250107	182100	563968500	47250	47250	47250	47250	0
129	20250107	182000	563968500	47250	47250	47250	47250	0
130	20250107	181900	563968500	47250	47250	47250	47250	0
131	20250107	181800	563968500	47250	47250	47250	47250	0
132	20250107	181700	563968500	47250	47250	47250	47250	0
133	20250107	181600	563968500	47250	47250	47250	47250	0
134	20250107	181500	563968500	47250	47250	47250	47250	0
135	20250107	181400	563968500	47250	47250	47250	47250	0
136	20250107	181300	563968500	47250	47250	47250	47250	0
137	20250107	181200	563968500	47250	47250	47250	47250	0
138	20250107	181100	563968500	47250	47250	47250	47250	0
139	20250107	181000	563968500	47250	47250	47250	47250	0
140	20250107	180900	563968500	47250	47250	47250	47250	0
141	20250107	180800	563968500	47250	47250	47250	47250	0
142	20250107	180700	563968500	47250	47250	47250	47250	0
143	20250107	180600	563968500	47250	47250	47250	47250	0
144	20250107	180500	563968500	47250	47250	47250	47250	0
145	20250107	180400	563968500	47250	47250	47250	47250	0
146	20250107	180300	563968500	47250	47250	47250	47250	0
147	20250107	180200	563968500	47250	47250	47250	47250	0
148	20250107	180100	563968500	47250	47250	47250	47250	0
149	20250107	180000	563968500	47250	47250	47250	47250	0
150	20250107	175900	563968500	47250	47250	47250	47250	0
151	20250107	175800	563968500	47250	47250	47250	47250	0
152	20250107	175700	563968500	47250	47250	47250	47250	253
153	20250107	175600	563968500	47250	47250	47250	47250	0
154	20250107	175500	563968500	47250	47250	47250	47250	0
155	20250107	175400	563968500	47250	47250	47250	47250	0
156	20250107	175300	563968500	47250	47250	47250	47250	0
157	20250107	175200	563968500	47250	47250	47250	47250	0
158	20250107	175100	563968500	47250	47250	47250	47250	0
159	20250107	175000	563968500	47250	47250	47250	47250	0
160	20250107	174900	563968500	47250	47250	47250	47250	0
161	20250107	174800	563968500	47250	47250	47250	47250	0
162	20250107	174700	563968500	47250	47250	47250	47250	0
163	20250107	174600	563968500	47250	47250	47250	47250	0
164	20250107	174500	563968500	47250	47250	47250	47250	0
165	20250107	174400	563968500	47250	47250	47250	47250	0
166	20250107	174300	563968500	47250	47250	47250	47250	0
167	20250107	174200	563968500	47250	47250	47250	47250	0
168	20250107	174100	563968500	47250	47250	47250	47250	0
169	20250107	174000	563968500	47250	47250	47250	47250	0
170	20250107	173900	563968500	47250	47250	47250	47250	0
171	20250107	173800	563968500	47250	47250	47250	47250	0
172	20250107	173700	563968500	47250	47250	47250	47250	0
173	20250107	173600	563968500	47250	47250	47250	47250	0
174	20250107	173500	563968500	47250	47250	47250	47250	0
175	20250107	173400	563968500	47250	47250	47250	47250	0
176	20250107	173300	563968500	47250	47250	47250	47250	0
177	20250107	173200	563968500	47250	47250	47250	47250	0
178	20250107	173100	563968500	47250	47250	47250	47250	0
179	20250107	173000	563968500	47250	47250	47250	47250	0
180	20250107	172900	563968500	47250	47250	47250	47250	0
181	20250107	172800	563968500	47250	47250	47250	47250	0
182	20250107	172700	563968500	47250	47250	47250	47250	253
183	20250107	172600	563968500	47250	47250	47250	47250	0
184	20250107	172500	563968500	47250	47250	47250	47250	0
185	20250107	172400	563968500	47250	47250	47250	47250	0
186	20250107	172300	563968500	47250	47250	47250	47250	0
187	20250107	172200	563968500	47250	47250	47250	47250	0
188	20250107	172100	563968500	47250	47250	47250	47250	0
189	20250107	172000	563968500	47250	47250	47250	47250	0
190	20250107	171900	563968500	47250	47250	47250	47250	0
191	20250107	171800	563968500	47250	47250	47250	47250	0
192	20250107	171700	563968500	47250	47250	47250	47250	0
193	20250107	171600	563968500	47250	47250	47250	47250	0
194	20250107	171500	563968500	47250	47250	47250	47250	0
195	20250107	171400	563968500	47250	47250	47250	47250	0
196	20250107	171300	563968500	47250	47250	47250	47250	0
197	20250107	171200	563968500	47250	47250	47250	47250	0
198	20250107	171100	563968500	47250	47250	47250	47250	0
199	20250107	171000	563968500	47250	47250	47250	47250	0
200	20250107	170900	563968500	47250	47250	47250	47250	0
201	20250107	170800	563968500	47250	47250	47250	47250	0
202	20250107	170700	563968500	47250	47250	47250	47250	0
203	20250107	170600	563968500	47250	47250	47250	47250	0
204	20250107	170500	563968500	47250	47250	47250	47250	0
205	20250107	170400	563968500	47250	47250	47250	47250	0
206	20250107	170300	563968500	47250	47250	47250	47250	0
207	20250107	170200	563968500	47250	47250	47250	47250	0
208	20250107	170100	563968500	47250	47250	47250	47250	0
209	20250107	170000	563968500	47250	47250	47250	47250	0
210	20250107	165900	563968500	47250	47250	47250	47250	0
211	20250107	165800	563968500	47250	47250	47250	47250	0
212	20250107	165700	563968500	47250	47250	47250	47250	253
213	20250107	165600	563968500	47250	47250	47250	47250	0
214	20250107	165500	563968500	47250	47250	47250	47250	0
215	20250107	165400	563968500	47250	47250	47250	47250	0
216	20250107	165300	563968500	47250	47250	47250	47250	0
217	20250107	165200	563968500	47250	47250	47250	47250	0
218	20250107	165100	563968500	47250	47250	47250	47250	0
219	20250107	165000	563968500	47250	47250	47250	47250	0
220	20250107	164900	563968500	47250	47250	47250	47250	0
221	20250107	164800	563968500	47250	47250	47250	47250	0
222	20250107	164700	563968500	47250	47250	47250	47250	0
223	20250107	164600	563968500	47250	47250	47250	47250	0
224	20250107	164500	563968500	47250	47250	47250	47250	0
225	20250107	164400	563968500	47250	47250	47250	47250	0
226	20250107	164300	563968500	47250	47250	47250	47250	0
227	20250107	164200	563968500	47250	47250	47250	47250	0
228	20250107	164100	563968500	47250	47250	47250	47250	0
229	20250107	164000	563968500	47250	47250	47250	47250	0
230	20250107	163900	563968500	47250	47250	47250	47250	0
231	20250107	163800	563968500	47250	47250	47250	47250	0
232	20250107	163700	563968500	47250	47250	47250	47250	0
233	20250107	163600	563968500	47250	47250	47250	47250	0
234	20250107	163500	563968500	47250	47250	47250	47250	0
235	20250107	163400	563968500	47250	47250	47250	47250	0
236	20250107	163300	563968500	47250	47250	47250	47250	0
237	20250107	163200	563968500	47250	47250	47250	47250	0
238	20250107	163100	563968500	47250	47250	47250	47250	0
239	20250107	163000	563968500	47250	47250	47250	47250	0
240	20250107	162900	563968500	47250	47250	47250	47250	0
241	20250107	162800	563968500	47250	47250	47250	47250	0
242	20250107	162700	563968500	47250	47250	47250	47250	253
243	20250107	162600	563968500	47250	47250	47250	47250	0
244	20250107	162500	563968500	47250	47250	47250	47250	0
245	20250107	162400	563968500	47250	47250	47250	47250	0
246	20250107	162300	563968500	47250	47250	47250	47250	0
247	20250107	162200	563968500	47250	47250	47250	47250	0
248	20250107	162100	563968500	47250	47250	47250	47250	0
249	20250107	162000	563968500	47250	47250	47250	47250	0
250	20250107	161900	563968500	47250	47250	47250	47250	0
251	20250107	161800	563968500	47250	47250	47250	47250	0
252	20250107	161700	563968500	47250	47250	47250	47250	0
253	20250107	161600	563968500	47250	47250	47250	47250	0
254	20250107	161500	563968500	47250	47250	47250	47250	0
255	20250107	161400	563968500	47250	47250	47250	47250	0
256	20250107	161300	563968500	47250	47250	47250	47250	0
257	20250107	161200	563968500	47250	47250	47250	47250	0
258	20250107	161100	563968500	47250	47250	47250	47250	0
259	20250107	161000	563968500	47250	47250	47250	47250	0
260	20250107	160900	563968500	47250	47250	47250	47250	0
261	20250107	160800	563968500	47250	47250	47250	47250	0
262	20250107	160700	563968500	47250	47250	47250	47250	0
263	20250107	160600	563968500	47250	47250	47250	47250	0
264	20250107	160500	563968500	47250	47250	47250	47250	0
265	20250107	160400	563968500	47250	47250	47250	47250	0
266	20250107	160300	563968500	47250	47250	47250	47250	0
267	20250107	160200	563968500	47250	47250	47250	47250	0
268	20250107	160100	563968500	47250	47250	47250	47250	0
269	20250107	160000	563968500	47250	47250	47250	47250	0
270	20250107	155900	563968500	47250	47250	47250	47250	0
271	20250107	155800	563968500	47250	47250	47250	47250	0
272	20250107	155700	563968500	47250	47250	47250	47250	253
273	20250107	155600	563968500	47250	47250	47250	47250	0
274	20250107	155500	563968500	47250	47250	47250	47250	0
275	20250107	155400	563968500	47250	47250	47250	47250	0
276	20250107	155300	563968500	47250	47250	47250	47250	0
277	20250107	155200	563968500	47250	47250	47250	47250	0
278	20250107	155100	563968500	47250	47250	47250	47250	0
279	20250107	155000	563968500	47250	47250	47250	47250	0
280	20250107	154900	563968500	47250	47250	47250	47250	0
281	20250107	154800	563968500	47250	47250	47250	47250	0
282	20250107	154700	563968500	47250	47250	47250	47250	0
283	20250107	154600	563968500	47250	47250	47250	47250	0
284	20250107	154500	563968500	47250	47250	47250	47250	0
285	20250107	154400	563968500	47250	47250	47250	47250	0
286	20250107	154300	563968500	47250	47250	47250	47250	0
287	20250107	154200	563968500	47250	47250	47250	47250	0
288	20250107	154100	563968500	47250	47250	47250	47250	0
289	20250107	154000	563968500	47250	47250	47250	47250	0
290	20250107	153900	563968500	47250	47250	47250	47250	0
291	20250107	153800	563968500	47250	47250	47250	47250	0
292	20250107	153700	563968500	47250	47250	47250	47250	0
293	20250107	153600	563968500	47250	47250	47250	47250	0
294	20250107	153500	563968500	47250	47250	47250	47250	0
295	20250107	153400	563968500	47250	47250	47250	47250	0
296	20250107	153300	563968500	47250	47250	47250	47250	0
297	20250107	153200	563968500	47250	47250	47250	47250	0
298	20250107	153100	563968500	47250	47250	47250	47250	0
299	20250107	153000	563968500	47250	47250	47250	47250	253
300	20250107	152900	552014250	47250	47250	47250	47250	0
301	20250107	152800	552014250	47250	47250	47250	47250	0
302	20250107	152700	552014250	47250	47250	47250	47250	0
303	20250107	152600	552014250	47250	47250	47250	47250	0
304	20250107	152500	552014250	47250	47250	47250	47250	0
305	20250107	152400	552014250	47250	47250	47250	47250	0
306	20250107	152300	552014250	47250	47250	47250	47250	0
307	20250107	152200	552014250	47250	47250	47250	47250	0
308	20250107	152100	552014250	47250	47250	47250	47250	0
309	20250107	152000	552014250	47250	47250	47250	47250	0
310	20250107	151900	552014250	47250	47200	47250	47150	79
311	20250107	151800	548285550	47200	47150	47200	47150	101
312	20250107	151700	543520850	47150	47150	47150	47150	18
313	20250107	151600	542672150	47200	47200	47200	47200	0
314	20250107	151500	542672150	47200	47200	47200	47200	103
315	20250107	151400	537810550	47200	47200	47200	47200	106
316	20250107	151300	532807350	47200	47200	47200	47200	0
317	20250107	151200	532807350	47200	47200	47200	47200	0
318	20250107	151100	532807350	47200	47150	47200	47150	16
319	20250107	151000	532052200	47200	47200	47200	47200	135
320	20250107	150900	525680200	47200	47200	47200	47200	4
321	20250107	150800	525491400	47200	47200	47200	47200	0
322	20250107	150700	525491400	47200	47200	47200	47200	2
323	20250107	150600	525397000	47200	47250	47250	47200	379
324	20250107	150500	507503850	47250	47250	47250	47250	52
325	20250107	150400	505046850	47300	47250	47300	47200	233
326	20250107	150300	494040450	47250	47250	47250	47250	3
327	20250107	150200	493898700	47300	47300	47300	47300	3
328	20250107	150100	493756800	47250	47250	47250	47250	6
329	20250107	150000	493473300	47250	47250	47300	47250	12
330	20250107	145900	492906150	47250	47250	47250	47250	2
331	20250107	145800	492811650	47250	47250	47300	47250	8
332	20250107	145700	492433500	47250	47250	47250	47250	0
333	20250107	145600	492433500	47250	47300	47300	47250	7
334	20250107	145500	492102500	47250	47250	47250	47250	3
335	20250107	145400	491960750	47250	47300	47300	47250	6
336	20250107	145300	491677100	47250	47250	47250	47250	4
337	20250107	145200	491488100	47250	47300	47300	47250	6
338	20250107	145100	491204450	47250	47250	47250	47250	1
339	20250107	145000	491157200	47250	47250	47300	47250	28
340	20250107	144900	489834050	47250	47250	47250	47250	5
341	20250107	144800	489597800	47250	47300	47300	47250	5
342	20250107	144700	489361350	47250	47250	47250	47250	1
343	20250107	144600	489314100	47250	47300	47300	47250	5
344	20250107	144500	489077700	47250	47300	47300	47250	21
345	20250107	144400	488084450	47250	47250	47300	47250	11
346	20250107	144300	487564500	47250	47250	47250	47250	0
347	20250107	144200	487564500	47250	47200	47250	47200	21
348	20250107	144100	486572400	47250	47250	47250	47250	91
349	20250107	144000	482272650	47300	47200	47300	47200	15
350	20250107	143900	481563800	47200	47200	47200	47200	2
351	20250107	143800	481469400	47200	47250	47250	47200	6
352	20250107	143700	481186050	47250	47250	47250	47250	0
353	20250107	143600	481186050	47250	47200	47250	47200	21
354	20250107	143500	480193850	47200	47200	47200	47200	5
355	20250107	143400	479957850	47200	47200	47250	47200	15
356	20250107	143300	479249700	47200	47200	47200	47200	2
357	20250107	143200	479155300	47250	47250	47250	47200	55
358	20250107	143100	476556600	47250	47250	47250	47250	9
359	20250107	143000	476131350	47250	47250	47300	47250	6
360	20250107	142900	475847700	47250	47250	47250	47250	23
361	20250107	142800	474760950	47250	47200	47250	47200	6
362	20250107	142700	474477600	47200	47150	47200	47150	3
363	20250107	142600	474336050	47250	47150	47250	47150	559
364	20250107	142500	447931050	47200	47200	47200	47200	2
365	20250107	142400	447836650	47200	47200	47250	47200	9
366	20250107	142300	447411700	47200	47200	47200	47200	1
367	20250107	142200	447364500	47250	47200	47250	47200	49
368	20250107	142100	445051550	47200	47150	47200	47150	4
369	20250107	142000	444862850	47150	47300	47300	47150	927
370	20250107	141900	401117850	47300	47300	47300	47300	4
371	20250107	141800	400928650	47300	47300	47350	47300	8
372	20250107	141700	400550100	47300	47300	47300	47300	1
373	20250107	141600	400502800	47350	47350	47350	47350	12
374	20250107	141500	399934600	47350	47350	47350	47350	0
375	20250107	141400	399934600	47350	47300	47350	47300	10
376	20250107	141300	399461350	47350	47350	47350	47350	4
377	20250107	141200	399271950	47300	47350	47350	47300	16
378	20250107	141100	398514450	47300	47300	47300	47300	3
379	20250107	141000	398372550	47350	47300	47350	47300	5
380	20250107	140900	398135900	47300	47300	47300	47300	4
381	20250107	140800	397946700	47350	47300	47350	47300	4
382	20250107	140700	397757350	47300	47300	47300	47300	5
383	20250107	140600	397520850	47350	47300	47350	47300	4
384	20250107	140500	397331500	47300	47350	47350	47300	4
385	20250107	140400	397142150	47300	47300	47300	47300	5
386	20250107	140300	396905650	47350	47300	47350	47300	43
387	20250107	140200	394869650	47300	47300	47300	47300	58
388	20250107	140100	392126250	47350	47350	47350	47350	3
389	20250107	140000	391984200	47300	47300	47300	47300	4
390	20250107	135900	391795000	47350	47300	47350	47300	9
391	20250107	135800	391369150	47300	47300	47300	47300	3
392	20250107	135700	391227250	47350	47300	47350	47300	4
393	20250107	135600	391037900	47350	47350	47350	47350	4
394	20250107	135500	390848500	47350	47350	47350	47350	2
395	20250107	135400	390753800	47300	47300	47300	47300	1
396	20250107	135300	390706500	47300	47350	47350	47300	6
397	20250107	135200	390422550	47300	47350	47350	47300	8
398	20250107	135100	390043800	47300	47350	47350	47300	4
399	20250107	135000	389854450	47300	47300	47300	47300	3
400	20250107	134900	389712550	47300	47350	47350	47300	6
401	20250107	134800	389428600	47300	47300	47300	47300	3
402	20250107	134700	389286700	47300	47300	47350	47300	5
403	20250107	134600	389050050	47300	47300	47300	47300	1
404	20250107	134500	389002750	47350	47300	47350	47300	5
405	20250107	134400	388766100	47300	47300	47300	47300	1
406	20250107	134300	388718800	47300	47350	47350	47300	11
407	20250107	134200	388198300	47350	47300	47350	47300	4
408	20250107	134100	388009050	47350	47350	47350	47350	3
409	20250107	134000	387867000	47350	47300	47350	47300	61
410	20250107	133900	384978700	47300	47350	47350	47300	6
411	20250107	133800	384694750	47300	47300	47300	47300	3
412	20250107	133700	384552850	47300	47300	47300	47300	1
413	20250107	133600	384505550	47350	47300	47350	47300	23
414	20250107	133500	383417500	47300	47300	47300	47300	1
415	20250107	133400	383370200	47350	47300	47350	47300	4
416	20250107	133300	383180850	47300	47300	47350	47300	12
417	20250107	133200	382613000	47300	47350	47350	47300	5
418	20250107	133100	382376350	47300	47300	47300	47300	18
419	20250107	133000	381524950	47300	47350	47350	47300	6
420	20250107	132900	381241000	47300	47300	47300	47300	2
421	20250107	132800	381146400	47300	47300	47350	47300	7
422	20250107	132700	380815150	47350	47350	47350	47350	7
423	20250107	132600	380483700	47350	47300	47350	47300	7
424	20250107	132500	380152450	47300	47300	47300	47300	3
425	20250107	132400	380010550	47300	47250	47300	47250	4
426	20250107	132300	379821400	47250	47250	47250	47250	3
427	20250107	132200	379679650	47300	47250	47300	47250	5
428	20250107	132100	379443200	47250	47250	47250	47250	1
429	20250107	132000	379395950	47300	47250	47300	47250	70
430	20250107	131900	376088300	47250	47250	47250	47250	6
431	20250107	131800	375804800	47250	47250	47300	47250	11
432	20250107	131700	375284950	47250	47250	47250	47250	2
433	20250107	131600	375190450	47250	47300	47300	47250	5
434	20250107	131500	374954050	47250	47250	47250	47250	3
435	20250107	131400	374812300	47250	47300	47300	47250	30
436	20250107	131300	373393350	47300	47250	47400	47250	132
437	20250107	131200	367140750	47250	47250	47300	47250	5
438	20250107	131100	366904350	47250	47250	47250	47250	2
439	20250107	131000	366809850	47250	47300	47300	47250	5
440	20250107	130900	366573450	47250	47250	47250	47250	0
441	20250107	130800	366573450	47250	47300	47300	47250	11
442	20250107	130700	366053550	47250	47250	47250	47250	1
443	20250107	130600	366006300	47250	47250	47250	47250	1
444	20250107	130500	365959050	47300	47250	47300	47250	7
445	20250107	130400	365628150	47300	47300	47300	47300	0
446	20250107	130300	365628150	47300	47250	47300	47250	9
447	20250107	130200	365202750	47250	47250	47250	47250	3
448	20250107	130100	365061000	47300	47250	47300	47250	6
449	20250107	130000	364777350	47350	47350	47350	47350	1
450	20250107	125900	364730000	47300	47300	47300	47200	314
451	20250107	125800	349888650	47300	47300	47300	47300	3
452	20250107	125700	349746750	47350	47300	47350	47300	253
453	20250107	125600	337767250	47300	47350	47350	47300	5
454	20250107	125500	337530700	47350	47350	47350	47350	7
455	20250107	125400	337199250	47300	47300	47300	47300	12
456	20250107	125300	336631650	47400	47400	47400	47400	0
457	20250107	125200	336631650	47400	47450	47450	47300	1087
458	20250107	125100	285175500	47450	47450	47500	47450	9
459	20250107	125000	284748250	47450	47450	47450	47450	0
460	20250107	124900	284748250	47450	47500	47500	47450	4
461	20250107	124800	284558300	47450	47450	47450	47450	2
462	20250107	124700	284463400	47450	47450	47500	47450	10
463	20250107	124600	283988750	47450	47450	47450	47450	0
464	20250107	124500	283988750	47450	47500	47500	47450	22
465	20250107	124400	282943850	47500	47500	47500	47500	3
466	20250107	124300	282801350	47500	47550	47550	47500	11
467	20250107	124200	282278700	47500	47500	47500	47500	5
468	20250107	124100	282041200	47500	47500	47500	47500	43
469	20250107	124000	279998700	47450	47450	47500	47450	6
470	20250107	123900	279713950	47450	47500	47500	47450	5
471	20250107	123800	279476550	47450	47450	47450	47450	2
472	20250107	123700	279381650	47450	47500	47500	47450	9
473	20250107	123600	278954450	47450	47450	47450	47450	0
474	20250107	123500	278954450	47450	47450	47450	47450	1
475	20250107	123400	278907000	47500	47450	47500	47450	8
476	20250107	123300	278527250	47450	47400	47450	47400	29
477	20250107	123200	277151250	47450	47450	47450	47450	3
478	20250107	123100	277008900	47400	47500	47500	47400	1001
479	20250107	123000	229510450	47550	47500	47550	47500	5
480	20250107	122900	229272800	47500	47500	47500	47500	7
481	20250107	122800	228940300	47500	47500	47550	47500	7
482	20250107	122700	228607650	47550	47550	47550	47550	3
483	20250107	122600	228465000	47550	47550	47550	47550	1
484	20250107	122500	228417450	47550	47550	47550	47550	2
485	20250107	122400	228322350	47550	47500	47550	47500	4
486	20250107	122300	228132250	47550	47550	47550	47550	0
487	20250107	122200	228132250	47550	47500	47600	47500	7
488	20250107	122100	227799500	47600	47600	47600	47600	0
489	20250107	122000	227799500	47600	47450	47600	47450	385
490	20250107	121900	209484700	47450	47450	47450	47450	2
491	20250107	121800	209389800	47500	47500	47500	47500	2
492	20250107	121700	209294800	47450	47450	47450	47450	6
493	20250107	121600	209010100	47450	47500	47500	47450	128
494	20250107	121500	202930350	47450	47450	47450	47450	3
495	20250107	121400	202788000	47500	47450	47500	47450	14
496	20250107	121300	202123300	47450	47450	47450	47450	2
497	20250107	121200	202028400	47450	47500	47500	47450	7
498	20250107	121100	201696100	47450	47450	47450	47450	3
499	20250107	121000	201553750	47450	47500	47500	47450	57
500	20250107	120900	198848450	47450	47500	47500	47450	23
501	20250107	120800	197756050	47450	47500	47500	47450	6
502	20250107	120700	197471200	47450	47450	47450	47450	144
503	20250107	120600	190638400	47450	47500	47500	47450	6
504	20250107	120500	190353550	47450	47450	47450	47450	5
505	20250107	120400	190116300	47500	47500	47500	47500	0
506	20250107	120300	190116300	47500	47450	47500	47450	5
507	20250107	120200	189878900	47450	47450	47450	47450	5
508	20250107	120100	189641650	47500	47450	47500	47450	6
509	20250107	120000	189356800	47500	47450	47500	47450	3
510	20250107	115900	189214400	47500	47450	47500	47450	5
511	20250107	115800	188977050	47500	47500	47500	47500	1
512	20250107	115700	188929550	47500	47450	47500	47450	6
513	20250107	115600	188644700	47450	47450	47500	47450	73
514	20250107	115500	185177300	47450	47500	47500	47450	10
515	20250107	115400	184702400	47450	47500	47500	47450	2
516	20250107	115300	184607450	47550	47550	47550	47550	3
517	20250107	115200	184464800	47500	47500	47500	47500	4
518	20250107	115100	184274800	47500	47550	47550	47500	9
519	20250107	115000	183847150	47500	47500	47500	47500	0
520	20250107	114900	183847150	47500	47550	47550	47500	4
521	20250107	114800	183657000	47500	47500	47500	47500	4
522	20250107	114700	183467000	47500	47500	47550	47500	6
523	20250107	114600	183181850	47500	47500	47550	47500	5
524	20250107	114500	182944300	47500	47500	47550	47500	6
525	20250107	114400	182659150	47500	47500	47500	47500	0
526	20250107	114300	182659150	47500	47500	47500	47450	6
527	20250107	114200	182374200	47500	47450	47500	47450	6
528	20250107	114100	182089350	47550	47500	47550	47500	71
529	20250107	114000	178715800	47500	47450	47500	47450	9
530	20250107	113900	178288450	47500	47450	47500	47450	25
531	20250107	113800	177101000	47450	47450	47450	47450	4
532	20250107	113700	176911200	47450	47500	47500	47450	6
533	20250107	113600	176626350	47450	47450	47450	47450	2
534	20250107	113500	176531450	47450	47500	47500	47450	5
535	20250107	113400	176294050	47450	47450	47450	47450	1
536	20250107	113300	176246600	47450	47450	47450	47450	6
537	20250107	113200	175961900	47450	47450	47450	47450	0
538	20250107	113100	175961900	47450	47450	47450	47450	55
539	20250107	113000	173352150	47450	47450	47450	47450	0
540	20250107	112900	173352150	47450	47450	47450	47450	3
541	20250107	112800	173209800	47450	47450	47450	47450	2
542	20250107	112700	173114900	47450	47450	47450	47450	25
543	20250107	112600	171928650	47450	47450	47450	47450	4
544	20250107	112500	171738850	47450	47450	47450	47450	1
545	20250107	112400	171691400	47450	47450	47450	47450	9
546	20250107	112300	171264350	47450	47500	47500	47450	260
547	20250107	112200	158915500	47500	47500	47500	47500	2
548	20250107	112100	158820500	47550	47500	47550	47500	17
549	20250107	112000	158012900	47500	47500	47550	47500	30
550	20250107	111900	156587850	47500	47500	47500	47500	3
551	20250107	111800	156445350	47550	47550	47550	47550	1
552	20250107	111700	156397800	47550	47550	47550	47500	15
553	20250107	111600	155684800	47550	47500	47550	47500	78
554	20250107	111500	151979150	47500	47500	47500	47500	2
555	20250107	111400	151884150	47500	47500	47500	47500	5
556	20250107	111300	151646650	47500	47500	47500	47500	1
557	20250107	111200	151599150	47500	47500	47500	47500	1
558	20250107	111100	151551650	47500	47500	47500	47500	2
559	20250107	111000	151456650	47500	47550	47550	47500	10
560	20250107	110900	150981300	47550	47500	47550	47500	12
561	20250107	110800	150410800	47500	47500	47500	47500	5
562	20250107	110700	150173300	47500	47550	47550	47500	3
563	20250107	110600	150030750	47500	47500	47500	47500	7
564	20250107	110500	149698250	47500	47500	47500	47500	1
565	20250107	110400	149650750	47500	47500	47500	47500	1
566	20250107	110300	149603250	47500	47550	47550	47500	319
567	20250107	110200	134435050	47550	47550	47550	47550	5
568	20250107	110100	134197300	47550	47550	47550	47550	6
569	20250107	110000	133912000	47600	47550	47600	47550	7
570	20250107	105900	133579100	47550	47550	47550	47550	1
571	20250107	105800	133531550	47550	47550	47550	47550	3
572	20250107	105700	133388900	47550	47550	47550	47550	4
573	20250107	105600	133198700	47550	47550	47550	47550	5
574	20250107	105500	132960950	47550	47550	47550	47550	7
575	20250107	105400	132628100	47550	47550	47550	47550	12
576	20250107	105300	132057500	47550	47600	47600	47550	2
577	20250107	105200	131962350	47550	47600	47600	47550	24
578	20250107	105100	130820050	47600	47550	47600	47550	6
579	20250107	105000	130534600	47550	47550	47550	47550	4
580	20250107	104900	130344400	47550	47550	47550	47550	5
581	20250107	104800	130106650	47550	47550	47550	47550	0
582	20250107	104700	130106650	47550	47550	47600	47550	9
583	20250107	104600	129678600	47600	47550	47600	47550	6
584	20250107	104500	129393250	47550	47550	47550	47550	11
585	20250107	104400	128870200	47600	47600	47600	47600	1
586	20250107	104300	128822600	47550	47550	47550	47550	45
587	20250107	104200	126682850	47550	47550	47550	47550	1
588	20250107	104100	126635300	47650	47550	47650	47550	24
589	20250107	104000	125493950	47550	47550	47550	47550	6
590	20250107	103900	125208650	47550	47550	47550	47550	2
591	20250107	103800	125113550	47600	47550	47600	47550	2
592	20250107	103700	125018400	47550	47550	47550	47550	2
593	20250107	103600	124923300	47550	47550	47550	47550	3
594	20250107	103500	124780650	47550	47600	47600	47550	5
595	20250107	103400	124542850	47600	47550	47600	47550	188
596	20250107	103300	115603400	47500	47550	47550	47500	3
597	20250107	103200	115460850	47500	47500	47500	47500	10
598	20250107	103100	114985850	47500	47500	47500	47500	1
599	20250107	103000	114938350	47500	47500	47500	47500	6
600	20250107	102900	114653350	47500	47550	47550	47500	15
601	20250107	102800	113940350	47550	47500	47550	47500	8
602	20250107	102700	113560000	47500	47500	47500	47500	2
603	20250107	102600	113465000	47500	47500	47500	47500	8
604	20250107	102500	113085000	47500	47500	47500	47500	1
605	20250107	102400	113037500	47500	47550	47550	47500	3
606	20250107	102300	112894950	47550	47500	47550	47500	6
607	20250107	102200	112609850	47500	47500	47500	47500	9
608	20250107	102100	112182350	47550	47500	47550	47500	2
609	20250107	102000	112087300	47500	47500	47500	47500	4
610	20250107	101900	111897300	47500	47500	47500	47500	7
611	20250107	101800	111564800	47500	47500	47500	47500	4
612	20250107	101700	111374800	47500	47500	47500	47500	7
613	20250107	101600	111042300	47500	47500	47500	47500	2
614	20250107	101500	110947300	47500	47500	47500	47500	7
615	20250107	101400	110614800	47500	47500	47500	47500	6
616	20250107	101300	110329800	47500	47500	47500	47500	2
617	20250107	101200	110234800	47500	47500	47500	47500	4
618	20250107	101100	110044800	47500	47500	47500	47500	0
619	20250107	101000	110044800	47500	47500	47500	47500	10
620	20250107	100900	109569800	47500	47500	47500	47500	2
621	20250107	100800	109474800	47500	47550	47550	47500	8
622	20250107	100700	109094600	47550	47500	47550	47500	277
623	20250107	100600	95936850	47500	47500	47550	47500	94
624	20250107	100500	91469350	47550	47550	47550	47550	245
625	20250107	100400	79819600	47550	47550	47550	47550	3
626	20250107	100300	79676950	47600	47550	47600	47550	7
627	20250107	100200	79344050	47550	47550	47550	47550	0
628	20250107	100100	79344050	47550	47550	47600	47550	11
629	20250107	100000	78820950	47600	47600	47600	47600	17
630	20250107	095900	78011750	47600	47600	47600	47600	87
631	20250107	095800	73870550	47600	47600	47600	47600	9
632	20250107	095700	73442150	47600	47600	47600	47600	2
633	20250107	095600	73346950	47600	47600	47600	47600	5
634	20250107	095500	73108950	47600	47600	47600	47600	2
635	20250107	095400	73013750	47600	47600	47600	47600	4
636	20250107	095300	72823350	47650	47650	47650	47650	0
637	20250107	095200	72823350	47650	47650	47650	47600	9
638	20250107	095100	72394850	47650	47600	47650	47600	26
639	20250107	095000	71156050	47650	47650	47650	47650	61
640	20250107	094900	68249400	47650	47650	47650	47650	2
641	20250107	094800	68154100	47650	47650	47700	47650	28
642	20250107	094700	66818900	47650	47650	47650	47650	53
643	20250107	094600	64293450	47700	47700	47700	47700	79
644	20250107	094500	60525150	47700	47650	47700	47650	43
645	20250107	094400	58474750	47650	47700	47700	47650	8
646	20250107	094300	58093200	47700	47700	47700	47700	2
647	20250107	094200	57997800	47750	47750	47750	47750	0
648	20250107	094100	57997800	47750	47700	47750	47700	43
649	20250107	094000	55946650	47700	47700	47700	47700	0
650	20250107	093900	55946650	47700	47700	47700	47700	215
651	20250107	093800	45691150	47700	47700	47700	47700	208
652	20250107	093700	35769550	47700	47750	47750	47700	22
653	20250107	093600	34719150	47750	47750	47750	47750	21
654	20250107	093500	33716400	47750	47750	47750	47750	1
655	20250107	093400	33668650	47750	47750	47750	47750	3
656	20250107	093300	33525400	47750	47750	47750	47750	14
657	20250107	093200	32856900	47750	47750	47750	47750	2
658	20250107	093100	32761400	47750	47750	47750	47700	54
659	20250107	093000	30184150	47750	47750	47750	47750	3
660	20250107	092900	30040900	47750	47750	47750	47750	18
661	20250107	092800	29181400	47750	47750	47750	47750	0
662	20250107	092700	29181400	47750	47800	47800	47750	3
663	20250107	092600	29038100	47900	47900	47900	47900	0
664	20250107	092500	29038100	47900	47900	47900	47900	0
665	20250107	092400	29038100	47900	47800	47900	47800	20
666	20250107	092300	28081800	47700	47700	47700	47700	0
667	20250107	092200	28081800	47700	47750	47750	47700	140
668	20250107	092100	21400250	47800	47800	47800	47800	1
669	20250107	092000	21352450	47800	47800	47800	47800	0
670	20250107	091900	21352450	47800	47800	47800	47800	0
671	20250107	091800	21352450	47800	47800	47800	47800	0
672	20250107	091700	21352450	47800	47800	47800	47800	1
673	20250107	091600	21304650	47800	47800	47800	47800	12
674	20250107	091500	20731050	47750	47750	47750	47750	1
675	20250107	091400	20683300	47800	47800	47800	47800	10
676	20250107	091300	20205300	47750	47800	47800	47750	188
677	20250107	091200	11223900	47750	47750	47750	47750	50
678	20250107	091100	8836400	47750	47750	47750	47750	0
679	20250107	091000	8836400	47750	47750	47750	47750	50
680	20250107	090900	6448900	47750	47750	47750	47750	3
681	20250107	090800	6305650	47750	47750	47750	47750	1
682	20250107	090700	6257900	47700	47700	47700	47700	1
683	20250107	090600	6210200	47750	47750	47750	47750	31
684	20250107	090500	4729950	47700	47800	47800	47700	8
685	20250107	090400	4347900	47850	47850	47850	47850	3
686	20250107	090300	4204350	47900	47900	47900	47900	10
687	20250107	090200	3725350	47900	47900	47900	47900	1
688	20250107	090100	3677450	47950	47850	47950	47850	24
689	20250107	090000	2528100	47700	47700	47700	47700	53