KissMeData/004000/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184100	2495183000	41200	41200	41200	41200	1658
3	20250106	184000	2495183000	41200	41200	41200	41200	0
4	20250106	183900	2495183000	41200	41200	41200	41200	0
5	20250106	183800	2495183000	41200	41200	41200	41200	0
6	20250106	183700	2495183000	41200	41200	41200	41200	0
7	20250106	183600	2495183000	41200	41200	41200	41200	0
8	20250106	183500	2495183000	41200	41200	41200	41200	0
9	20250106	183400	2495183000	41200	41200	41200	41200	0
10	20250106	183300	2495183000	41200	41200	41200	41200	0
11	20250106	183200	2495183000	41200	41200	41200	41200	0
12	20250106	183100	2495183000	41200	41200	41200	41200	0
13	20250106	183000	2495183000	41200	41200	41200	41200	0
14	20250106	182900	2495183000	41200	41200	41200	41200	0
15	20250106	182800	2495183000	41200	41200	41200	41200	0
16	20250106	182700	2495183000	41200	41200	41200	41200	0
17	20250106	182600	2495183000	41200	41200	41200	41200	0
18	20250106	182500	2495183000	41200	41200	41200	41200	0
19	20250106	182400	2495183000	41200	41200	41200	41200	0
20	20250106	182300	2495183000	41200	41200	41200	41200	0
21	20250106	182200	2495183000	41200	41200	41200	41200	0
22	20250106	182100	2495183000	41200	41200	41200	41200	0
23	20250106	182000	2495183000	41200	41200	41200	41200	0
24	20250106	181900	2495183000	41200	41200	41200	41200	0
25	20250106	181800	2495183000	41200	41200	41200	41200	0
26	20250106	181700	2495183000	41200	41200	41200	41200	0
27	20250106	181600	2495183000	41200	41200	41200	41200	0
28	20250106	181500	2495183000	41200	41200	41200	41200	0
29	20250106	181400	2495183000	41200	41200	41200	41200	0
30	20250106	181300	2495183000	41200	41200	41200	41200	0
31	20250106	181200	2495183000	41200	41200	41200	41200	0
32	20250106	181100	2495183000	41200	41200	41200	41200	1658
33	20250106	181000	2495183000	41200	41200	41200	41200	0
34	20250106	180900	2495183000	41200	41200	41200	41200	0
35	20250106	180800	2495183000	41200	41200	41200	41200	0
36	20250106	180700	2495183000	41200	41200	41200	41200	0
37	20250106	180600	2495183000	41200	41200	41200	41200	0
38	20250106	180500	2495183000	41200	41200	41200	41200	0
39	20250106	180400	2495183000	41200	41200	41200	41200	0
40	20250106	180300	2495183000	41200	41200	41200	41200	0
41	20250106	180200	2495183000	41200	41200	41200	41200	0
42	20250106	180100	2495183000	41200	41200	41200	41200	0
43	20250106	180000	2495183000	41200	41200	41200	41200	0
44	20250106	175900	2495183000	41200	41200	41200	41200	0
45	20250106	175800	2495183000	41200	41200	41200	41200	0
46	20250106	175700	2495183000	41200	41200	41200	41200	0
47	20250106	175600	2495183000	41200	41200	41200	41200	0
48	20250106	175500	2495183000	41200	41200	41200	41200	0
49	20250106	175400	2495183000	41200	41200	41200	41200	0
50	20250106	175300	2495183000	41200	41200	41200	41200	0
51	20250106	175200	2495183000	41200	41200	41200	41200	0
52	20250106	175100	2495183000	41200	41200	41200	41200	0
53	20250106	175000	2495183000	41200	41200	41200	41200	0
54	20250106	174900	2495183000	41200	41200	41200	41200	0
55	20250106	174800	2495183000	41200	41200	41200	41200	0
56	20250106	174700	2495183000	41200	41200	41200	41200	0
57	20250106	174600	2495183000	41200	41200	41200	41200	0
58	20250106	174500	2495183000	41200	41200	41200	41200	0
59	20250106	174400	2495183000	41200	41200	41200	41200	0
60	20250106	174300	2495183000	41200	41200	41200	41200	0
61	20250106	174200	2495183000	41200	41200	41200	41200	0
62	20250106	174100	2495183000	41200	41200	41200	41200	1658
63	20250106	174000	2495183000	41200	41200	41200	41200	0
64	20250106	173900	2495183000	41200	41200	41200	41200	0
65	20250106	173800	2495183000	41200	41200	41200	41200	0
66	20250106	173700	2495183000	41200	41200	41200	41200	0
67	20250106	173600	2495183000	41200	41200	41200	41200	0
68	20250106	173500	2495183000	41200	41200	41200	41200	0
69	20250106	173400	2495183000	41200	41200	41200	41200	0
70	20250106	173300	2495183000	41200	41200	41200	41200	0
71	20250106	173200	2495183000	41200	41200	41200	41200	0
72	20250106	173100	2495183000	41200	41200	41200	41200	0
73	20250106	173000	2495183000	41200	41200	41200	41200	0
74	20250106	172900	2495183000	41200	41200	41200	41200	0
75	20250106	172800	2495183000	41200	41200	41200	41200	0
76	20250106	172700	2495183000	41200	41200	41200	41200	0
77	20250106	172600	2495183000	41200	41200	41200	41200	0
78	20250106	172500	2495183000	41200	41200	41200	41200	0
79	20250106	172400	2495183000	41200	41200	41200	41200	0
80	20250106	172300	2495183000	41200	41200	41200	41200	0
81	20250106	172200	2495183000	41200	41200	41200	41200	0
82	20250106	172100	2495183000	41200	41200	41200	41200	0
83	20250106	172000	2495183000	41200	41200	41200	41200	0
84	20250106	171900	2495183000	41200	41200	41200	41200	0
85	20250106	171800	2495183000	41200	41200	41200	41200	0
86	20250106	171700	2495183000	41200	41200	41200	41200	0
87	20250106	171600	2495183000	41200	41200	41200	41200	0
88	20250106	171500	2495183000	41200	41200	41200	41200	0
89	20250106	171400	2495183000	41200	41200	41200	41200	0
90	20250106	171300	2495183000	41200	41200	41200	41200	0
91	20250106	171200	2495183000	41200	41200	41200	41200	0
92	20250106	171100	2495183000	41200	41200	41200	41200	1658
93	20250106	171000	2495183000	41200	41200	41200	41200	0
94	20250106	170900	2495183000	41200	41200	41200	41200	0
95	20250106	170800	2495183000	41200	41200	41200	41200	0
96	20250106	170700	2495183000	41200	41200	41200	41200	0
97	20250106	170600	2495183000	41200	41200	41200	41200	0
98	20250106	170500	2495183000	41200	41200	41200	41200	0
99	20250106	170400	2495183000	41200	41200	41200	41200	0
100	20250106	170300	2495183000	41200	41200	41200	41200	0
101	20250106	170200	2495183000	41200	41200	41200	41200	0
102	20250106	170100	2495183000	41200	41200	41200	41200	0
103	20250106	170000	2495183000	41200	41200	41200	41200	0
104	20250106	165900	2495183000	41200	41200	41200	41200	0
105	20250106	165800	2495183000	41200	41200	41200	41200	0
106	20250106	165700	2495183000	41200	41200	41200	41200	0
107	20250106	165600	2495183000	41200	41200	41200	41200	0
108	20250106	165500	2495183000	41200	41200	41200	41200	0
109	20250106	165400	2495183000	41200	41200	41200	41200	0
110	20250106	165300	2495183000	41200	41200	41200	41200	0
111	20250106	165200	2495183000	41200	41200	41200	41200	0
112	20250106	165100	2495183000	41200	41200	41200	41200	0
113	20250106	165000	2495183000	41200	41200	41200	41200	0
114	20250106	164900	2495183000	41200	41200	41200	41200	0
115	20250106	164800	2495183000	41200	41200	41200	41200	0
116	20250106	164700	2495183000	41200	41200	41200	41200	0
117	20250106	164600	2495183000	41200	41200	41200	41200	0
118	20250106	164500	2495183000	41200	41200	41200	41200	0
119	20250106	164400	2495183000	41200	41200	41200	41200	0
120	20250106	164300	2495183000	41200	41200	41200	41200	0
121	20250106	164200	2495183000	41200	41200	41200	41200	0
122	20250106	164100	2495183000	41200	41200	41200	41200	1658
123	20250106	164000	2495183000	41200	41200	41200	41200	0
124	20250106	163900	2495183000	41200	41200	41200	41200	0
125	20250106	163800	2495183000	41200	41200	41200	41200	0
126	20250106	163700	2495183000	41200	41200	41200	41200	0
127	20250106	163600	2495183000	41200	41200	41200	41200	0
128	20250106	163500	2495183000	41200	41200	41200	41200	0
129	20250106	163400	2495183000	41200	41200	41200	41200	0
130	20250106	163300	2495183000	41200	41200	41200	41200	0
131	20250106	163200	2495183000	41200	41200	41200	41200	0
132	20250106	163100	2495183000	41200	41200	41200	41200	0
133	20250106	163000	2495183000	41200	41200	41200	41200	0
134	20250106	162900	2495183000	41200	41200	41200	41200	0
135	20250106	162800	2495183000	41200	41200	41200	41200	0
136	20250106	162700	2495183000	41200	41200	41200	41200	0
137	20250106	162600	2495183000	41200	41200	41200	41200	0
138	20250106	162500	2495183000	41200	41200	41200	41200	0
139	20250106	162400	2495183000	41200	41200	41200	41200	0
140	20250106	162300	2495183000	41200	41200	41200	41200	0
141	20250106	162200	2495183000	41200	41200	41200	41200	0
142	20250106	162100	2495183000	41200	41200	41200	41200	0
143	20250106	162000	2495183000	41200	41200	41200	41200	0
144	20250106	161900	2495183000	41200	41200	41200	41200	0
145	20250106	161800	2495183000	41200	41200	41200	41200	0
146	20250106	161700	2495183000	41200	41200	41200	41200	0
147	20250106	161600	2495183000	41200	41200	41200	41200	0
148	20250106	161500	2495183000	41200	41200	41200	41200	0
149	20250106	161400	2495183000	41200	41200	41200	41200	0
150	20250106	161300	2495183000	41200	41200	41200	41200	0
151	20250106	161200	2495183000	41200	41200	41200	41200	0
152	20250106	161100	2495183000	41200	41200	41200	41200	1658
153	20250106	161000	2495183000	41200	41200	41200	41200	0
154	20250106	160900	2495183000	41200	41200	41200	41200	0
155	20250106	160800	2495183000	41200	41200	41200	41200	0
156	20250106	160700	2495183000	41200	41200	41200	41200	0
157	20250106	160600	2495183000	41200	41200	41200	41200	0
158	20250106	160500	2495183000	41200	41200	41200	41200	0
159	20250106	160400	2495183000	41200	41200	41200	41200	0
160	20250106	160300	2495183000	41200	41200	41200	41200	0
161	20250106	160200	2495183000	41200	41200	41200	41200	0
162	20250106	160100	2495183000	41200	41200	41200	41200	0
163	20250106	160000	2495183000	41200	41200	41200	41200	0
164	20250106	155900	2495183000	41200	41200	41200	41200	0
165	20250106	155800	2495183000	41200	41200	41200	41200	0
166	20250106	155700	2495183000	41200	41200	41200	41200	0
167	20250106	155600	2495183000	41200	41200	41200	41200	0
168	20250106	155500	2495183000	41200	41200	41200	41200	0
169	20250106	155400	2495183000	41200	41200	41200	41200	0
170	20250106	155300	2495183000	41200	41200	41200	41200	0
171	20250106	155200	2495183000	41200	41200	41200	41200	0
172	20250106	155100	2495183000	41200	41200	41200	41200	0
173	20250106	155000	2495183000	41200	41200	41200	41200	0
174	20250106	154900	2495183000	41200	41200	41200	41200	0
175	20250106	154800	2495183000	41200	41200	41200	41200	0
176	20250106	154700	2495183000	41200	41200	41200	41200	0
177	20250106	154600	2495183000	41200	41200	41200	41200	0
178	20250106	154500	2495183000	41200	41200	41200	41200	0
179	20250106	154400	2495183000	41200	41200	41200	41200	0
180	20250106	154300	2495183000	41200	41200	41200	41200	0
181	20250106	154200	2495183000	41200	41200	41200	41200	0
182	20250106	154100	2495183000	41200	41200	41200	41200	1658
183	20250106	154000	2495183000	41200	41200	41200	41200	0
184	20250106	153900	2495183000	41200	41200	41200	41200	0
185	20250106	153800	2495183000	41200	41200	41200	41200	0
186	20250106	153700	2495183000	41200	41200	41200	41200	0
187	20250106	153600	2495183000	41200	41200	41200	41200	0
188	20250106	153500	2495183000	41200	41200	41200	41200	0
189	20250106	153400	2495183000	41200	41200	41200	41200	0
190	20250106	153300	2495183000	41200	41200	41200	41200	0
191	20250106	153200	2495183000	41200	41200	41200	41200	0
192	20250106	153100	2495183000	41200	41200	41200	41200	0
193	20250106	153000	2495183000	41200	41200	41200	41200	1658
194	20250106	152900	2426873400	41450	41450	41450	41450	0
195	20250106	152800	2426873400	41450	41450	41450	41450	0
196	20250106	152700	2426873400	41450	41450	41450	41450	0
197	20250106	152600	2426873400	41450	41450	41450	41450	0
198	20250106	152500	2426873400	41450	41450	41450	41450	0
199	20250106	152400	2426873400	41450	41450	41450	41450	0
200	20250106	152300	2426873400	41450	41450	41450	41450	0
201	20250106	152200	2426873400	41450	41450	41450	41450	0
202	20250106	152100	2426873400	41450	41450	41450	41450	0
203	20250106	152000	2426873400	41450	41450	41450	41450	0
204	20250106	151900	2426873400	41450	41300	41500	41250	63
205	20250106	151800	2424271300	41300	41500	41500	41300	28
206	20250106	151700	2423112700	41500	41500	41550	41250	445
207	20250106	151600	2404658450	41500	41500	41500	41350	346
208	20250106	151500	2390307200	41400	41550	41550	41400	475
209	20250106	151400	2370590800	41550	41450	41550	41400	619
210	20250106	151300	2344901650	41450	41450	41550	41400	459
211	20250106	151200	2325865350	41450	41550	41550	41400	436
212	20250106	151100	2307760250	41550	41500	41550	41400	567
213	20250106	151000	2284228950	41500	41500	41550	41400	523
214	20250106	150900	2262521400	41500	41400	41500	41400	361
215	20250106	150800	2247544800	41450	41400	41500	41400	519
216	20250106	150700	2226032350	41400	41500	41500	41350	515
217	20250106	150600	2204680800	41400	41450	41500	41400	490
218	20250106	150500	2184362200	41400	41400	41500	41350	384
219	20250106	150400	2168437750	41450	41400	41500	41350	462
220	20250106	150300	2149278650	41400	41450	41500	41350	652
221	20250106	150200	2122251800	41400	41350	41450	41350	367
222	20250106	150100	2107050000	41450	41350	41500	41250	506
223	20250106	150000	2086102800	41450	41300	41450	41300	573
224	20250106	145900	2062383650	41450	41400	41450	41350	421
225	20250106	145800	2044948450	41350	41400	41500	41350	443
226	20250106	145700	2026602800	41400	41400	41500	41350	417
227	20250106	145600	2009324250	41500	41400	41500	41350	514
228	20250106	145500	1988004800	41450	41500	41550	41350	519
229	20250106	145400	1966466000	41500	41450	41550	41450	431
230	20250106	145300	1948574400	41500	41450	41500	41450	534
231	20250106	145200	1926414800	41450	41450	41500	41400	537
232	20250106	145100	1904149050	41500	41400	41500	41400	401
233	20250106	145000	1887526450	41400	41500	41500	41350	521
234	20250106	144900	1865947500	41400	41400	41500	41350	700
235	20250106	144800	1836936600	41450	41400	41450	41400	583
236	20250106	144700	1812785400	41450	41400	41450	41400	391
237	20250106	144600	1796578950	41400	41400	41400	41350	566
238	20250106	144500	1773147300	41400	41350	41400	41350	385
239	20250106	144400	1757209050	41400	41350	41400	41300	489
240	20250106	144300	1736978600	41350	41350	41350	41300	488
241	20250106	144200	1716804400	41350	41200	41350	41200	1362
242	20250106	144100	1660565400	41250	41100	41300	41100	5190
243	20250106	144000	1446926900	41050	41100	41100	41000	253
244	20250106	143900	1436537100	41050	41000	41100	41000	145
245	20250106	143800	1430580200	41050	41100	41100	41050	35
246	20250106	143700	1429143300	41000	41050	41050	41000	67
247	20250106	143600	1426393000	41000	41000	41050	41000	213
248	20250106	143500	1417657700	41000	41000	41050	41000	27
249	20250106	143400	1416549750	41050	41000	41050	41000	55
250	20250106	143300	1414292100	41050	41000	41050	41000	39
251	20250106	143200	1412691200	41000	41050	41050	41000	37
252	20250106	143100	1411172500	41050	41050	41050	41000	62
253	20250106	143000	1408627900	41050	41000	41050	41000	56
254	20250106	142900	1406329550	41050	41050	41050	41050	39
255	20250106	142800	1404728600	41050	41050	41050	41000	47
256	20250106	142700	1402799650	41050	41100	41100	41050	92
257	20250106	142600	1399022100	41100	41050	41100	41050	56
258	20250106	142500	1396721500	41050	41100	41100	41050	77
259	20250106	142400	1393557750	41050	41050	41100	41050	41
260	20250106	142300	1391873050	41050	41050	41100	41050	40
261	20250106	142200	1390230850	41050	41050	41050	41000	32
262	20250106	142100	1388917600	41050	41050	41050	41050	52
263	20250106	142000	1386783000	41100	41000	41100	41000	67
264	20250106	141900	1384033550	41050	41050	41100	41050	254
265	20250106	141800	1373604700	41100	41050	41100	41050	42
266	20250106	141700	1371878900	41100	41100	41100	41100	37
267	20250106	141600	1370358200	41100	41100	41100	41050	32
268	20250106	141500	1369043300	41100	41050	41100	41050	40
269	20250106	141400	1367399700	41100	41050	41100	41050	36
270	20250106	141300	1365920150	41100	41100	41100	41100	63
271	20250106	141200	1363330850	41100	41050	41100	41050	35
272	20250106	141100	1361892550	41050	41050	41100	41050	46
273	20250106	141000	1360002450	41100	41000	41100	41000	45
274	20250106	140900	1358153900	41050	41050	41050	41050	171
275	20250106	140800	1351134350	41100	41100	41100	41050	72
276	20250106	140700	1348176450	41100	41100	41100	41050	89
277	20250106	140600	1344520600	41100	41050	41100	41050	120
278	20250106	140500	1339590200	41100	41100	41100	41050	53
279	20250106	140400	1337412850	41100	41100	41100	41050	63
280	20250106	140300	1334824150	41100	41100	41100	41050	31
281	20250106	140200	1333550100	41100	41100	41100	41050	46
282	20250106	140100	1331659800	41100	41050	41100	41050	110
283	20250106	140000	1327142450	41100	41050	41100	41050	53
284	20250106	135900	1324964800	41050	41050	41100	41050	45
285	20250106	135800	1323115950	41050	41050	41100	41050	54
286	20250106	135700	1320897150	41050	41100	41100	41050	46
287	20250106	135600	1319007050	41100	41050	41100	41050	38
288	20250106	135500	1317445800	41050	41050	41100	41050	52
289	20250106	135400	1315309100	41050	41050	41100	41050	62
290	20250106	135300	1312762150	41050	41050	41100	41050	52
291	20250106	135200	1310625800	41050	41050	41100	41050	74
292	20250106	135100	1307585850	41100	41100	41100	41050	72
293	20250106	135000	1304626950	41100	41050	41100	41050	24
294	20250106	134900	1303640800	41100	41100	41100	41050	55
295	20250106	134800	1301380750	41050	41050	41100	41050	50
296	20250106	134700	1299326500	41100	41100	41150	41100	64
297	20250106	134600	1296696000	41100	41100	41100	41050	61
298	20250106	134500	1294189850	41100	41050	41150	41050	46
299	20250106	134400	1292299200	41050	41050	41100	41050	47
300	20250106	134300	1290368200	41050	41050	41100	41050	49
301	20250106	134200	1288355400	41050	41050	41100	41050	87
302	20250106	134100	1284782300	41050	41050	41050	41050	48
303	20250106	134000	1282811900	41000	41050	41100	41000	180
304	20250106	133900	1275422750	41050	41100	41100	41000	130
305	20250106	133800	1270085000	41050	41100	41100	41050	49
306	20250106	133700	1268072000	41050	41100	41100	41050	41
307	20250106	133600	1266387500	41050	41050	41100	41050	68
308	20250106	133500	1263595050	41100	41050	41100	41050	46
309	20250106	133400	1261705050	41050	41100	41100	41050	92
310	20250106	133300	1257925800	41100	41100	41150	41100	143
311	20250106	133200	1252046850	41100	41100	41150	41100	41
312	20250106	133100	1250360200	41100	41150	41150	41100	441
313	20250106	133000	1232233800	41150	41100	41150	41050	87
314	20250106	132900	1228657700	41100	41100	41100	41050	124
315	20250106	132800	1223561450	41150	41100	41150	41050	65
316	20250106	132700	1220889950	41100	41100	41150	41050	100
317	20250106	132600	1216782250	41100	41100	41100	41050	43
318	20250106	132500	1215015300	41100	41150	41150	41050	186
319	20250106	132400	1207369750	41150	41100	41150	41100	30
320	20250106	132300	1206135600	41150	41150	41150	41150	38
321	20250106	132200	1204571900	41150	41150	41150	41150	44
322	20250106	132100	1202761300	41150	41100	41200	41100	46
323	20250106	132000	1200868200	41150	41150	41200	41150	59
324	20250106	131900	1198440200	41150	41150	41150	41150	31
325	20250106	131800	1197164550	41150	41100	41150	41100	125
326	20250106	131700	1192021050	41150	41100	41150	41100	59
327	20250106	131600	1189593700	41100	41100	41150	41100	64
328	20250106	131500	1186962250	41100	41100	41100	41050	163
329	20250106	131400	1180263250	41150	41100	41150	41100	66
330	20250106	131300	1177548850	41100	41100	41100	41100	43
331	20250106	131200	1175781550	41100	41050	41100	41050	40
332	20250106	131100	1174137650	41100	41100	41150	41050	25
333	20250106	131000	1173110050	41050	41000	41150	41000	162
334	20250106	130900	1166457050	41050	41100	41150	41050	205
335	20250106	130800	1158039600	41100	41100	41150	41050	341
336	20250106	130700	1144022050	41150	41100	41150	41100	45
337	20250106	130600	1142170600	41150	41100	41150	41100	51
338	20250106	130500	1140072000	41100	41150	41150	41100	15
339	20250106	130400	1139454850	41150	41100	41150	41100	33
340	20250106	130300	1138097000	41150	41150	41150	41150	45
341	20250106	130200	1136245250	41100	41100	41150	41100	38
342	20250106	130100	1134681900	41150	41100	41150	41100	38
343	20250106	130000	1133118500	41150	41100	41150	41100	64
344	20250106	125900	1130485050	41100	41150	41150	41100	35
345	20250106	125800	1129044950	41150	41150	41150	41150	14
346	20250106	125700	1128468850	41150	41100	41150	41100	56
347	20250106	125600	1126164800	41100	41100	41150	41100	141
348	20250106	125500	1120368100	41100	41100	41150	41100	54
349	20250106	125400	1118148200	41100	41100	41150	41050	243
350	20250106	125300	1108160850	41150	41150	41150	41100	74
351	20250106	125200	1105117550	41100	41100	41150	41100	27
352	20250106	125100	1104007150	41150	41150	41150	41100	42
353	20250106	125000	1102278950	41150	41150	41150	41150	37
354	20250106	124900	1100756400	41150	41150	41150	41100	47
355	20250106	124800	1098822450	41100	41150	41150	41100	62
356	20250106	124700	1096272200	41100	41150	41150	41100	41
357	20250106	124600	1094585150	41100	41150	41150	41100	49
358	20250106	124500	1092569500	41150	41100	41150	41100	30
359	20250106	124400	1091335550	41100	41150	41150	41100	59
360	20250106	124300	1088908900	41150	41150	41150	41100	53
361	20250106	124200	1086728300	41100	41100	41150	41100	181
362	20250106	124100	1079287250	41150	41100	41150	41100	39
363	20250106	124000	1077682750	41100	41150	41150	41100	53
364	20250106	123900	1075502500	41150	41100	41150	41100	26
365	20250106	123800	1074432900	41100	41100	41100	41050	100
366	20250106	123700	1070322950	41100	41150	41150	41050	79
367	20250106	123600	1067076300	41100	41100	41100	41050	57
368	20250106	123500	1064734500	41150	41100	41150	41050	83
369	20250106	123400	1061323200	41100	41150	41150	41100	63
370	20250106	123300	1058733650	41100	41150	41150	41050	235
371	20250106	123200	1049074150	41100	41150	41150	41100	33
372	20250106	123100	1047716600	41150	41150	41150	41150	33
373	20250106	123000	1046358650	41150	41150	41150	41100	75
374	20250106	122900	1043273800	41100	41150	41150	41100	112
375	20250106	122800	1038665050	41150	41100	41150	41100	64
376	20250106	122700	1036032450	41150	41150	41150	41100	47
377	20250106	122600	1034098700	41150	41100	41150	41100	59
378	20250106	122500	1031672300	41100	41100	41100	41050	393
379	20250106	122400	1015520700	41100	41050	41100	41050	47
380	20250106	122300	1013589150	41050	41100	41100	41050	66
381	20250106	122200	1010877250	41100	41050	41100	41050	42
382	20250106	122100	1009151200	41050	41050	41100	41050	140
383	20250106	122000	1003402850	41050	41050	41100	41000	214
384	20250106	121900	994618400	41050	41050	41050	41000	29
385	20250106	121800	993428300	41050	41000	41050	41000	47
386	20250106	121700	991499350	41050	41000	41050	41000	46
387	20250106	121600	989611550	41050	41000	41050	41000	75
388	20250106	121500	986534600	41000	41050	41050	41000	53
389	20250106	121400	984359000	41000	41050	41050	41000	41
390	20250106	121300	982676350	41050	41050	41050	41000	57
391	20250106	121200	980338500	41050	41050	41050	41000	49
392	20250106	121100	978327350	41050	41000	41050	41000	36
393	20250106	121000	976849600	41050	41050	41050	41000	55
394	20250106	120900	974592150	41050	41050	41050	41000	61
395	20250106	120800	972088600	41050	41000	41050	41000	61
396	20250106	120700	969585050	41000	41050	41050	41000	29
397	20250106	120600	968395150	41050	41000	41050	41000	52
398	20250106	120500	966260900	41000	41000	41050	41000	127
399	20250106	120400	961051900	41000	40950	41050	40950	33
400	20250106	120300	959698050	41000	41000	41000	40950	85
401	20250106	120200	956213100	41000	40950	41000	40950	77
402	20250106	120100	953059450	40950	40950	40950	40900	58
403	20250106	120000	950684450	40950	40900	40950	40900	37
404	20250106	115900	949169500	40900	41000	41000	40900	556
405	20250106	115800	926395400	41000	40950	41000	40950	63
406	20250106	115700	923812800	41000	41050	41050	41000	184
407	20250106	115600	916268200	41050	40950	41050	40950	19
408	20250106	115500	915489100	41000	41000	41050	41000	209
409	20250106	115400	906918550	41050	41000	41050	41000	217
410	20250106	115300	898020350	41050	41000	41050	41000	52
411	20250106	115200	895887250	41000	40950	41000	40950	171
412	20250106	115100	888876300	41000	41000	41000	40950	59
413	20250106	115000	886457700	41000	40950	41000	40950	52
414	20250106	114900	884326100	41000	41000	41000	40950	41
415	20250106	114800	882645500	41000	40950	41000	40950	66
416	20250106	114700	879940400	41000	41000	41000	41000	17
417	20250106	114600	879243400	41000	40950	41000	40950	50
418	20250106	114500	877193550	41000	40950	41000	40950	46
419	20250106	114400	875307900	40950	40950	41000	40950	35
420	20250106	114300	873873000	41000	41000	41000	41000	37
421	20250106	114200	872356000	41000	40950	41000	40950	72
422	20250106	114100	869404150	41000	41000	41000	41000	27
423	20250106	114000	868297150	41000	40950	41000	40950	42
424	20250106	113900	866575250	41000	41000	41000	40950	38
425	20250106	113800	865017300	41000	40950	41000	40950	35
426	20250106	113700	863582400	41000	40900	41000	40900	175
427	20250106	113600	856415450	40950	40950	40950	40950	45
428	20250106	113500	854572700	40950	40950	40950	40900	73
429	20250106	113400	851583400	40900	40900	40950	40900	21
430	20250106	113300	850723600	40950	40950	40950	40950	45
431	20250106	113200	848880850	40950	40900	40950	40900	36
432	20250106	113100	847406800	40950	40950	40950	40950	36
433	20250106	113000	845932600	40950	40900	40950	40900	70
434	20250106	112900	843066250	40950	40950	40950	40900	49
435	20250106	112800	841059750	40950	40900	40950	40900	24
436	20250106	112700	840077400	40950	40950	40950	40900	43
437	20250106	112600	838316600	40950	40900	40950	40900	130
438	20250106	112500	832997700	40950	40900	40950	40900	114
439	20250106	112400	828333500	40900	40900	41000	40900	456
440	20250106	112300	809667900	40950	40900	40950	40900	38
441	20250106	112200	808111900	40950	40900	40950	40900	49
442	20250106	112100	806106050	40950	40950	40950	40950	22
443	20250106	112000	805205150	40950	40950	40950	40900	33
444	20250106	111900	803853850	40950	40900	40950	40900	60
445	20250106	111800	801397000	40950	40900	40950	40900	56
446	20250106	111700	799103950	40900	40950	40950	40900	39
447	20250106	111600	797507000	40950	40900	40950	40900	38
448	20250106	111500	795951000	40950	40950	40950	40900	48
449	20250106	111400	793985500	40950	40950	40950	40950	83
450	20250106	111300	790586650	40950	40900	40950	40900	129
451	20250106	111200	785304200	40950	40850	40950	40850	176
452	20250106	111100	778105150	40900	40850	40900	40850	40
453	20250106	111000	776469450	40900	40850	40900	40850	36
454	20250106	110900	774997300	40900	40900	40900	40900	47
455	20250106	110800	773075000	40900	40850	40900	40850	14
456	20250106	110700	772502500	40900	40900	40900	40900	42
457	20250106	110600	770784700	40900	40850	40900	40850	49
458	20250106	110500	768780700	40850	40850	40900	40850	250
459	20250106	110400	758566100	40900	40850	40900	40850	40
460	20250106	110300	756930450	40900	40900	40900	40850	123
461	20250106	110200	751900050	40900	40900	40900	40850	24
462	20250106	110100	750919000	40900	40900	40900	40850	58
463	20250106	110000	748547450	40850	40850	40900	40850	67
464	20250106	105900	745808500	40850	40900	40900	40850	132
465	20250106	105800	740410100	40900	40850	40900	40850	48
466	20250106	105700	738447650	40850	40900	40900	40850	38
467	20250106	105600	736893750	40900	40850	40900	40850	36
468	20250106	105500	735421950	40900	40900	40900	40850	52
469	20250106	105400	733295450	40900	40850	40900	40850	147
470	20250106	105300	727286450	40900	40900	40900	40850	46
471	20250106	105200	725405200	40850	40900	40900	40850	33
472	20250106	105100	724055550	40900	40850	40900	40850	31
473	20250106	105000	722787800	40850	40850	40900	40850	65
474	20250106	104900	720130050	40900	40850	40900	40850	36
475	20250106	104800	718658450	40850	40800	40900	40800	143
476	20250106	104700	712816050	40850	40850	40900	40850	104
477	20250106	104600	708567550	40850	40800	40900	40800	104
478	20250106	104500	704319150	40800	40850	40850	40800	62
479	20250106	104400	701787000	40850	40800	40850	40800	57
480	20250106	104300	699458750	40850	40850	40850	40800	23
481	20250106	104200	698519500	40850	40800	40850	40800	43
482	20250106	104100	696763600	40850	40800	40850	40800	47
483	20250106	104000	694843950	40850	40850	40850	40800	175
484	20250106	103900	687700250	40850	40850	40900	40800	40
485	20250106	103800	686066200	40850	40750	40850	40750	122
486	20250106	103700	681088250	40800	40800	40800	40750	34
487	20250106	103600	679701100	40750	40750	40800	40750	16
488	20250106	103500	679048450	40800	40750	40800	40750	41
489	20250106	103400	677375700	40750	40750	40800	40750	103
490	20250106	103300	673177750	40800	40850	40850	40750	275
491	20250106	103200	661958000	40900	40800	40900	40800	46
492	20250106	103100	660078650	40800	40850	40850	40800	39
493	20250106	103000	658485700	40850	40850	40850	40850	15
494	20250106	102900	657872950	40850	40800	40850	40800	125
495	20250106	102800	652766750	40850	40800	40850	40800	36
496	20250106	102700	651296250	40850	40850	40850	40800	44
497	20250106	102600	649498950	40850	40800	40850	40800	44
498	20250106	102500	647701700	40850	40850	40850	40850	32
499	20250106	102400	646394500	40800	40800	40800	40750	34
500	20250106	102300	645007350	40750	40800	40800	40750	47
501	20250106	102200	643090250	40800	40700	40800	40700	102
502	20250106	102100	638934750	40700	40750	40750	40700	94
503	20250106	102000	635108350	40750	40700	40750	40700	22
504	20250106	101900	634211950	40700	40750	40850	40700	230
505	20250106	101800	624835750	40800	40750	40800	40750	67
506	20250106	101700	622102200	40800	40800	40850	40750	287
507	20250106	101600	610393100	40750	40600	40750	40600	62
508	20250106	101500	607866750	40750	40550	40750	40550	3250
509	20250106	101400	475634900	40600	40550	40600	40550	17
510	20250106	101300	474945050	40600	40550	40600	40550	11
511	20250106	101200	474498500	40600	40600	40600	40550	63
512	20250106	101100	471940750	40650	40700	40700	40600	42
513	20250106	101000	470233400	40600	40600	40650	40600	85
514	20250106	100900	466781300	40650	40650	40650	40650	142
515	20250106	100800	461009000	40650	40600	40650	40600	11
516	20250106	100700	460561900	40600	40650	40650	40600	25
517	20250106	100600	459545800	40650	40600	40650	40600	166
518	20250106	100500	452805650	40600	40650	40650	40600	24
519	20250106	100400	451830150	40650	40600	40650	40600	13
520	20250106	100300	451301750	40600	40550	40600	40550	65
521	20250106	100200	448664900	40500	40550	40550	40500	25
522	20250106	100100	447651250	40550	40500	40550	40500	15
523	20250106	100000	447043150	40500	40500	40500	40450	15
524	20250106	095900	446435750	40500	40500	40500	40450	61
525	20250106	095800	443967050	40450	40450	40500	40450	34
526	20250106	095700	442591200	40450	40400	40450	40400	31
527	20250106	095600	441338150	40400	40400	40400	40400	56
528	20250106	095500	439075750	40400	40450	40450	40400	23
529	20250106	095400	438145500	40450	40550	40550	40450	28
530	20250106	095300	437011300	40550	40500	40550	40500	84
531	20250106	095200	433608050	40450	40400	40450	40400	63
532	20250106	095100	431060600	40400	40400	40450	40400	31
533	20250106	095000	429807650	40400	40450	40450	40400	35
534	20250106	094900	428392000	40450	40400	40450	40400	16
535	20250106	094800	427744850	40450	40500	40500	40450	48
536	20250106	094700	425802750	40450	40500	40500	40450	46
537	20250106	094600	423941550	40450	40450	40500	40450	43
538	20250106	094500	422201000	40450	40550	40550	40450	31
539	20250106	094400	420945000	40500	40300	40500	40300	122
540	20250106	094300	416015650	40300	40300	40350	40200	53
541	20250106	094200	413879200	40350	40350	40350	40050	363
542	20250106	094100	399313350	40300	40350	40350	40300	47
543	20250106	094000	397417850	40350	40150	40350	40150	170
544	20250106	093900	390564550	40150	40050	40150	40050	204
545	20250106	093800	382378050	40100	40100	40100	40050	89
546	20250106	093700	378809550	40050	40100	40150	40050	38
547	20250106	093600	377286100	40100	40050	40100	40050	41
548	20250106	093500	375643300	40100	40050	40100	40050	47
549	20250106	093400	373759800	40100	40100	40100	40050	112
550	20250106	093300	369269800	40100	40150	40150	40100	267
551	20250106	093200	358550700	40200	40150	40200	40150	39
552	20250106	093100	356984700	40150	40150	40200	40150	28
553	20250106	093000	355860450	40250	40200	40250	40150	116
554	20250106	092900	351198600	40200	40150	40200	40150	38
555	20250106	092800	349671700	40200	40200	40250	40150	75
556	20250106	092700	346655350	40150	40200	40200	40150	79
557	20250106	092600	343479850	40150	40200	40300	40150	67
558	20250106	092500	340785500	40150	40150	40200	40150	60
559	20250106	092400	338374150	40150	40200	40250	40150	58
560	20250106	092300	336043150	40200	40150	40200	40150	54
561	20250106	092200	333872700	40200	40150	40200	40150	93
562	20250106	092100	330134600	40150	40200	40200	40150	52
563	20250106	092000	328044650	40200	40250	40250	40200	242
564	20250106	091900	318311200	40250	40300	40350	40250	1646
565	20250106	091800	251973150	40300	40350	40350	40300	111
566	20250106	091700	247495650	40350	40350	40400	40300	477
567	20250106	091600	228249200	40350	40350	40400	40350	152
568	20250106	091500	222115650	40300	40350	40400	40300	233
569	20250106	091400	212716050	40350	40350	40400	40350	42
570	20250106	091300	211021300	40200	40200	40300	40200	86
571	20250106	091200	207556300	40150	40400	40400	40150	963
572	20250106	091100	168677750	40450	40650	40650	40400	1076
573	20250106	091000	125050600	40650	40800	40850	40650	318
574	20250106	090900	112092200	40850	40750	40850	40750	64
575	20250106	090800	109480900	40750	40750	40800	40750	31
576	20250106	090700	108216750	40800	40650	40800	40650	1118
577	20250106	090600	62712400	40700	40750	40750	40700	100
578	20250106	090500	58639100	40750	40650	40750	40650	170
579	20250106	090400	51715650	40650	40450	40650	40450	119
580	20250106	090300	46887400	40700	40500	40750	40500	104
581	20250106	090200	42662150	40750	40700	40750	40450	40
582	20250106	090100	41041100	40450	40600	40700	40450	177
583	20250106	090000	33857350	40600	40450	40600	40450	837