KissMeData/064960/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194400	770191550	41350	41350	41350	41350	76
3	20250110	194300	770191550	41350	41350	41350	41350	0
4	20250110	194200	770191550	41350	41350	41350	41350	0
5	20250110	194100	770191550	41350	41350	41350	41350	0
6	20250110	194000	770191550	41350	41350	41350	41350	0
7	20250110	193900	770191550	41350	41350	41350	41350	0
8	20250110	193800	770191550	41350	41350	41350	41350	0
9	20250110	193700	770191550	41350	41350	41350	41350	0
10	20250110	193600	770191550	41350	41350	41350	41350	0
11	20250110	193500	770191550	41350	41350	41350	41350	0
12	20250110	193400	770191550	41350	41350	41350	41350	0
13	20250110	193300	770191550	41350	41350	41350	41350	0
14	20250110	193200	770191550	41350	41350	41350	41350	0
15	20250110	193100	770191550	41350	41350	41350	41350	0
16	20250110	193000	770191550	41350	41350	41350	41350	0
17	20250110	192900	770191550	41350	41350	41350	41350	0
18	20250110	192800	770191550	41350	41350	41350	41350	0
19	20250110	192700	770191550	41350	41350	41350	41350	0
20	20250110	192600	770191550	41350	41350	41350	41350	0
21	20250110	192500	770191550	41350	41350	41350	41350	0
22	20250110	192400	770191550	41350	41350	41350	41350	0
23	20250110	192300	770191550	41350	41350	41350	41350	0
24	20250110	192200	770191550	41350	41350	41350	41350	0
25	20250110	192100	770191550	41350	41350	41350	41350	0
26	20250110	192000	770191550	41350	41350	41350	41350	0
27	20250110	191900	770191550	41350	41350	41350	41350	0
28	20250110	191800	770191550	41350	41350	41350	41350	0
29	20250110	191700	770191550	41350	41350	41350	41350	0
30	20250110	191600	770191550	41350	41350	41350	41350	0
31	20250110	191500	770191550	41350	41350	41350	41350	0
32	20250110	191400	770191550	41350	41350	41350	41350	76
33	20250110	191300	770191550	41350	41350	41350	41350	0
34	20250110	191200	770191550	41350	41350	41350	41350	0
35	20250110	191100	770191550	41350	41350	41350	41350	0
36	20250110	191000	770191550	41350	41350	41350	41350	0
37	20250110	190900	770191550	41350	41350	41350	41350	0
38	20250110	190800	770191550	41350	41350	41350	41350	0
39	20250110	190700	770191550	41350	41350	41350	41350	0
40	20250110	190600	770191550	41350	41350	41350	41350	0
41	20250110	190500	770191550	41350	41350	41350	41350	0
42	20250110	190400	770191550	41350	41350	41350	41350	0
43	20250110	190300	770191550	41350	41350	41350	41350	0
44	20250110	190200	770191550	41350	41350	41350	41350	0
45	20250110	190100	770191550	41350	41350	41350	41350	0
46	20250110	190000	770191550	41350	41350	41350	41350	0
47	20250110	185900	770191550	41350	41350	41350	41350	0
48	20250110	185800	770191550	41350	41350	41350	41350	0
49	20250110	185700	770191550	41350	41350	41350	41350	0
50	20250110	185600	770191550	41350	41350	41350	41350	0
51	20250110	185500	770191550	41350	41350	41350	41350	0
52	20250110	185400	770191550	41350	41350	41350	41350	0
53	20250110	185300	770191550	41350	41350	41350	41350	0
54	20250110	185200	770191550	41350	41350	41350	41350	0
55	20250110	185100	770191550	41350	41350	41350	41350	0
56	20250110	185000	770191550	41350	41350	41350	41350	0
57	20250110	184900	770191550	41350	41350	41350	41350	0
58	20250110	184800	770191550	41350	41350	41350	41350	0
59	20250110	184700	770191550	41350	41350	41350	41350	0
60	20250110	184600	770191550	41350	41350	41350	41350	0
61	20250110	184500	770191550	41350	41350	41350	41350	0
62	20250110	184400	770191550	41350	41350	41350	41350	76
63	20250110	184300	770191550	41350	41350	41350	41350	0
64	20250110	184200	770191550	41350	41350	41350	41350	0
65	20250110	184100	770191550	41350	41350	41350	41350	0
66	20250110	184000	770191550	41350	41350	41350	41350	0
67	20250110	183900	770191550	41350	41350	41350	41350	0
68	20250110	183800	770191550	41350	41350	41350	41350	0
69	20250110	183700	770191550	41350	41350	41350	41350	0
70	20250110	183600	770191550	41350	41350	41350	41350	0
71	20250110	183500	770191550	41350	41350	41350	41350	0
72	20250110	183400	770191550	41350	41350	41350	41350	0
73	20250110	183300	770191550	41350	41350	41350	41350	0
74	20250110	183200	770191550	41350	41350	41350	41350	0
75	20250110	183100	770191550	41350	41350	41350	41350	0
76	20250110	183000	770191550	41350	41350	41350	41350	0
77	20250110	182900	770191550	41350	41350	41350	41350	0
78	20250110	182800	770191550	41350	41350	41350	41350	0
79	20250110	182700	770191550	41350	41350	41350	41350	0
80	20250110	182600	770191550	41350	41350	41350	41350	0
81	20250110	182500	770191550	41350	41350	41350	41350	0
82	20250110	182400	770191550	41350	41350	41350	41350	0
83	20250110	182300	770191550	41350	41350	41350	41350	0
84	20250110	182200	770191550	41350	41350	41350	41350	0
85	20250110	182100	770191550	41350	41350	41350	41350	0
86	20250110	182000	770191550	41350	41350	41350	41350	0
87	20250110	181900	770191550	41350	41350	41350	41350	0
88	20250110	181800	770191550	41350	41350	41350	41350	0
89	20250110	181700	770191550	41350	41350	41350	41350	0
90	20250110	181600	770191550	41350	41350	41350	41350	0
91	20250110	181500	770191550	41350	41350	41350	41350	0
92	20250110	181400	770191550	41350	41350	41350	41350	76
93	20250110	181300	770191550	41350	41350	41350	41350	0
94	20250110	181200	770191550	41350	41350	41350	41350	0
95	20250110	181100	770191550	41350	41350	41350	41350	0
96	20250110	181000	770191550	41350	41350	41350	41350	0
97	20250110	180900	770191550	41350	41350	41350	41350	0
98	20250110	180800	770191550	41350	41350	41350	41350	0
99	20250110	180700	770191550	41350	41350	41350	41350	0
100	20250110	180600	770191550	41350	41350	41350	41350	0
101	20250110	180500	770191550	41350	41350	41350	41350	0
102	20250110	180400	770191550	41350	41350	41350	41350	0
103	20250110	180300	770191550	41350	41350	41350	41350	0
104	20250110	180200	770191550	41350	41350	41350	41350	0
105	20250110	180100	770191550	41350	41350	41350	41350	0
106	20250110	180000	770191550	41350	41350	41350	41350	0
107	20250110	175900	770191550	41350	41350	41350	41350	0
108	20250110	175800	770191550	41350	41350	41350	41350	0
109	20250110	175700	770191550	41350	41350	41350	41350	0
110	20250110	175600	770191550	41350	41350	41350	41350	0
111	20250110	175500	770191550	41350	41350	41350	41350	0
112	20250110	175400	770191550	41350	41350	41350	41350	0
113	20250110	175300	770191550	41350	41350	41350	41350	0
114	20250110	175200	770191550	41350	41350	41350	41350	0
115	20250110	175100	770191550	41350	41350	41350	41350	0
116	20250110	175000	770191550	41350	41350	41350	41350	0
117	20250110	174900	770191550	41350	41350	41350	41350	0
118	20250110	174800	770191550	41350	41350	41350	41350	0
119	20250110	174700	770191550	41350	41350	41350	41350	0
120	20250110	174600	770191550	41350	41350	41350	41350	0
121	20250110	174500	770191550	41350	41350	41350	41350	0
122	20250110	174400	770191550	41350	41350	41350	41350	76
123	20250110	174300	770191550	41350	41350	41350	41350	0
124	20250110	174200	770191550	41350	41350	41350	41350	0
125	20250110	174100	770191550	41350	41350	41350	41350	0
126	20250110	174000	770191550	41350	41350	41350	41350	0
127	20250110	173900	770191550	41350	41350	41350	41350	0
128	20250110	173800	770191550	41350	41350	41350	41350	0
129	20250110	173700	770191550	41350	41350	41350	41350	0
130	20250110	173600	770191550	41350	41350	41350	41350	0
131	20250110	173500	770191550	41350	41350	41350	41350	0
132	20250110	173400	770191550	41350	41350	41350	41350	0
133	20250110	173300	770191550	41350	41350	41350	41350	0
134	20250110	173200	770191550	41350	41350	41350	41350	0
135	20250110	173100	770191550	41350	41350	41350	41350	0
136	20250110	173000	770191550	41350	41350	41350	41350	0
137	20250110	172900	770191550	41350	41350	41350	41350	0
138	20250110	172800	770191550	41350	41350	41350	41350	0
139	20250110	172700	770191550	41350	41350	41350	41350	0
140	20250110	172600	770191550	41350	41350	41350	41350	0
141	20250110	172500	770191550	41350	41350	41350	41350	0
142	20250110	172400	770191550	41350	41350	41350	41350	0
143	20250110	172300	770191550	41350	41350	41350	41350	0
144	20250110	172200	770191550	41350	41350	41350	41350	0
145	20250110	172100	770191550	41350	41350	41350	41350	0
146	20250110	172000	770191550	41350	41350	41350	41350	0
147	20250110	171900	770191550	41350	41350	41350	41350	0
148	20250110	171800	770191550	41350	41350	41350	41350	0
149	20250110	171700	770191550	41350	41350	41350	41350	0
150	20250110	171600	770191550	41350	41350	41350	41350	0
151	20250110	171500	770191550	41350	41350	41350	41350	0
152	20250110	171400	770191550	41350	41350	41350	41350	76
153	20250110	171300	770191550	41350	41350	41350	41350	0
154	20250110	171200	770191550	41350	41350	41350	41350	0
155	20250110	171100	770191550	41350	41350	41350	41350	0
156	20250110	171000	770191550	41350	41350	41350	41350	0
157	20250110	170900	770191550	41350	41350	41350	41350	0
158	20250110	170800	770191550	41350	41350	41350	41350	0
159	20250110	170700	770191550	41350	41350	41350	41350	0
160	20250110	170600	770191550	41350	41350	41350	41350	0
161	20250110	170500	770191550	41350	41350	41350	41350	0
162	20250110	170400	770191550	41350	41350	41350	41350	0
163	20250110	170300	770191550	41350	41350	41350	41350	0
164	20250110	170200	770191550	41350	41350	41350	41350	0
165	20250110	170100	770191550	41350	41350	41350	41350	0
166	20250110	170000	770191550	41350	41350	41350	41350	0
167	20250110	165900	770191550	41350	41350	41350	41350	0
168	20250110	165800	770191550	41350	41350	41350	41350	0
169	20250110	165700	770191550	41350	41350	41350	41350	0
170	20250110	165600	770191550	41350	41350	41350	41350	0
171	20250110	165500	770191550	41350	41350	41350	41350	0
172	20250110	165400	770191550	41350	41350	41350	41350	0
173	20250110	165300	770191550	41350	41350	41350	41350	0
174	20250110	165200	770191550	41350	41350	41350	41350	0
175	20250110	165100	770191550	41350	41350	41350	41350	0
176	20250110	165000	770191550	41350	41350	41350	41350	0
177	20250110	164900	770191550	41350	41350	41350	41350	0
178	20250110	164800	770191550	41350	41350	41350	41350	0
179	20250110	164700	770191550	41350	41350	41350	41350	0
180	20250110	164600	770191550	41350	41350	41350	41350	0
181	20250110	164500	770191550	41350	41350	41350	41350	0
182	20250110	164400	770191550	41350	41350	41350	41350	76
183	20250110	164300	770191550	41350	41350	41350	41350	0
184	20250110	164200	770191550	41350	41350	41350	41350	0
185	20250110	164100	770191550	41350	41350	41350	41350	0
186	20250110	164000	770191550	41350	41350	41350	41350	0
187	20250110	163900	770191550	41350	41350	41350	41350	0
188	20250110	163800	770191550	41350	41350	41350	41350	0
189	20250110	163700	770191550	41350	41350	41350	41350	0
190	20250110	163600	770191550	41350	41350	41350	41350	0
191	20250110	163500	770191550	41350	41350	41350	41350	0
192	20250110	163400	770191550	41350	41350	41350	41350	0
193	20250110	163300	770191550	41350	41350	41350	41350	0
194	20250110	163200	770191550	41350	41350	41350	41350	0
195	20250110	163100	770191550	41350	41350	41350	41350	0
196	20250110	163000	770191550	41350	41350	41350	41350	0
197	20250110	162900	770191550	41350	41350	41350	41350	0
198	20250110	162800	770191550	41350	41350	41350	41350	0
199	20250110	162700	770191550	41350	41350	41350	41350	0
200	20250110	162600	770191550	41350	41350	41350	41350	0
201	20250110	162500	770191550	41350	41350	41350	41350	0
202	20250110	162400	770191550	41350	41350	41350	41350	0
203	20250110	162300	770191550	41350	41350	41350	41350	0
204	20250110	162200	770191550	41350	41350	41350	41350	0
205	20250110	162100	770191550	41350	41350	41350	41350	0
206	20250110	162000	770191550	41350	41350	41350	41350	0
207	20250110	161900	770191550	41350	41350	41350	41350	0
208	20250110	161800	770191550	41350	41350	41350	41350	0
209	20250110	161700	770191550	41350	41350	41350	41350	0
210	20250110	161600	770191550	41350	41350	41350	41350	0
211	20250110	161500	770191550	41350	41350	41350	41350	0
212	20250110	161400	770191550	41350	41350	41350	41350	76
213	20250110	161300	770191550	41350	41350	41350	41350	0
214	20250110	161200	770191550	41350	41350	41350	41350	0
215	20250110	161100	770191550	41350	41350	41350	41350	0
216	20250110	161000	770191550	41350	41350	41350	41350	0
217	20250110	160900	770191550	41350	41350	41350	41350	0
218	20250110	160800	770191550	41350	41350	41350	41350	0
219	20250110	160700	770191550	41350	41350	41350	41350	0
220	20250110	160600	770191550	41350	41350	41350	41350	0
221	20250110	160500	770191550	41350	41350	41350	41350	0
222	20250110	160400	770191550	41350	41350	41350	41350	0
223	20250110	160300	770191550	41350	41350	41350	41350	0
224	20250110	160200	770191550	41350	41350	41350	41350	0
225	20250110	160100	770191550	41350	41350	41350	41350	0
226	20250110	160000	770191550	41350	41350	41350	41350	0
227	20250110	155900	770191550	41350	41350	41350	41350	0
228	20250110	155800	770191550	41350	41350	41350	41350	0
229	20250110	155700	770191550	41350	41350	41350	41350	0
230	20250110	155600	770191550	41350	41350	41350	41350	0
231	20250110	155500	770191550	41350	41350	41350	41350	0
232	20250110	155400	770191550	41350	41350	41350	41350	0
233	20250110	155300	770191550	41350	41350	41350	41350	0
234	20250110	155200	770191550	41350	41350	41350	41350	0
235	20250110	155100	770191550	41350	41350	41350	41350	0
236	20250110	155000	770191550	41350	41350	41350	41350	0
237	20250110	154900	770191550	41350	41350	41350	41350	0
238	20250110	154800	770191550	41350	41350	41350	41350	0
239	20250110	154700	770191550	41350	41350	41350	41350	0
240	20250110	154600	770191550	41350	41350	41350	41350	0
241	20250110	154500	770191550	41350	41350	41350	41350	0
242	20250110	154400	770191550	41350	41350	41350	41350	76
243	20250110	154300	770191550	41350	41350	41350	41350	0
244	20250110	154200	770191550	41350	41350	41350	41350	0
245	20250110	154100	770191550	41350	41350	41350	41350	0
246	20250110	154000	770191550	41350	41350	41350	41350	0
247	20250110	153900	770191550	41350	41350	41350	41350	0
248	20250110	153800	770191550	41350	41350	41350	41350	0
249	20250110	153700	770191550	41350	41350	41350	41350	0
250	20250110	153600	770191550	41350	41350	41350	41350	0
251	20250110	153500	770191550	41350	41350	41350	41350	0
252	20250110	153400	770191550	41350	41350	41350	41350	0
253	20250110	153300	770191550	41350	41350	41350	41350	0
254	20250110	153200	770191550	41350	41350	41350	41350	0
255	20250110	153100	770191550	41350	41350	41350	41350	0
256	20250110	153000	770191550	41350	41350	41350	41350	76
257	20250110	152900	767048950	41350	41350	41350	41350	0
258	20250110	152800	767048950	41350	41350	41350	41350	0
259	20250110	152700	767048950	41350	41350	41350	41350	0
260	20250110	152600	767048950	41350	41350	41350	41350	0
261	20250110	152500	767048950	41350	41350	41350	41350	0
262	20250110	152400	767048950	41350	41350	41350	41350	0
263	20250110	152300	767048950	41350	41350	41350	41350	0
264	20250110	152200	767048950	41350	41350	41350	41350	0
265	20250110	152100	767048950	41350	41350	41350	41350	0
266	20250110	152000	767048950	41350	41350	41350	41350	0
267	20250110	151900	767048950	41350	41350	41500	41350	32
268	20250110	151800	765724700	41350	41350	41350	41350	8
269	20250110	151700	765393900	41500	41500	41550	41400	25
270	20250110	151600	764356000	41500	41500	41500	41500	55
271	20250110	151500	762073500	41500	41450	41600	41350	224
272	20250110	151400	752784900	41500	41550	41600	41400	95
273	20250110	151300	748838650	41550	41450	41650	41450	82
274	20250110	151200	745428500	41450	41550	41600	41450	82
275	20250110	151100	742022650	41450	41500	41650	41450	88
276	20250110	151000	738359900	41650	41600	41650	41500	93
277	20250110	150900	734492450	41600	41550	41600	41550	58
278	20250110	150800	732080950	41550	41600	41650	41550	68
279	20250110	150700	729252100	41600	41600	41600	41600	71
280	20250110	150600	726298500	41600	41650	41650	41550	70
281	20250110	150500	723383700	41650	41650	41700	41600	81
282	20250110	150400	720010450	41650	41650	41650	41650	69
283	20250110	150300	717136600	41650	41650	41650	41650	71
284	20250110	150200	714179450	41650	41650	41650	41600	68
285	20250110	150100	711347950	41550	41400	41550	41400	97
286	20250110	150000	707329200	41400	41450	41450	41400	70
287	20250110	145900	704431050	41450	41400	41450	41300	53
288	20250110	145800	702240850	41600	41400	41600	41350	138
289	20250110	145700	696527550	41350	41400	41400	41350	9
290	20250110	145600	696155200	41400	41350	41400	41300	48
291	20250110	145500	694171150	41400	41400	41400	41350	139
292	20250110	145400	688420950	41400	41400	41400	41400	4
293	20250110	145300	688255350	41400	41400	41700	41400	37
294	20250110	145200	686720100	41750	41300	41750	41300	495
295	20250110	145100	666230250	41400	41350	41400	41350	24
296	20250110	145000	665237050	41400	41400	41400	41350	36
297	20250110	144900	663748100	41400	41350	41400	41350	70
298	20250110	144800	660853300	41350	41400	41400	41300	251
299	20250110	144700	650467600	41450	41550	41650	41400	233
300	20250110	144600	640810000	41550	41500	41550	41350	57
301	20250110	144500	638451650	41500	41400	41500	41400	23
302	20250110	144400	637498750	41400	41350	41400	41200	44
303	20250110	144300	635683650	41350	41300	41350	41300	64
304	20250110	144200	633039300	41350	41350	41350	41350	3
305	20250110	144100	632915250	41350	41300	41350	41200	46
306	20250110	144000	631019300	41250	41250	41350	41250	13
307	20250110	143900	630482550	41250	41350	41450	41250	126
308	20250110	143800	625279700	41600	41300	41600	41300	36
309	20250110	143700	623792000	41350	41350	41350	41350	64
310	20250110	143600	621145600	41350	41400	41400	41350	13
311	20250110	143500	620607600	41500	41350	41500	41350	65
312	20250110	143400	617916250	41400	41500	41550	41400	15
313	20250110	143300	617293750	41550	41350	41550	41300	258
314	20250110	143200	606626900	41350	41350	41350	41250	54
315	20250110	143100	604397700	41350	41350	41350	41350	3
316	20250110	143000	604273650	41300	41250	41300	41250	64
317	20250110	142900	601633150	41300	41200	41300	41200	34
318	20250110	142800	600231650	41200	41300	41300	41200	19
319	20250110	142700	599447650	41250	41250	41250	41150	59
320	20250110	142600	597019100	41200	41200	41250	41150	54
321	20250110	142500	594794450	41300	41300	41300	41300	2
322	20250110	142400	594711850	41300	41300	41300	41150	75
323	20250110	142300	591622750	41250	41150	41250	41150	34
324	20250110	142200	590223050	41300	41200	41300	41200	51
325	20250110	142100	588121650	41200	41200	41200	41150	55
326	20250110	142000	585858050	41200	41200	41200	41150	23
327	20250110	141900	584910750	41150	41300	41300	41150	21
328	20250110	141800	584045800	41300	41100	41300	41100	147
329	20250110	141700	577994600	41150	41200	41200	41150	31
330	20250110	141600	576718750	41200	41200	41250	41200	22
331	20250110	141500	575811600	41150	41200	41250	41150	66
332	20250110	141400	573092600	41250	41300	41300	41250	47
333	20250110	141300	571153700	41300	41250	41300	41250	75
334	20250110	141200	568059450	41300	41250	41300	41250	113
335	20250110	141100	563397100	41250	41250	41300	41250	43
336	20250110	141000	561623250	41250	41300	41300	41250	34
337	20250110	140900	560220600	41250	41350	41350	41250	21
338	20250110	140800	559352750	41300	41350	41350	41300	23
339	20250110	140700	558402700	41300	41400	41400	41300	55
340	20250110	140600	556130400	41400	41350	41400	41300	64
341	20250110	140500	553486650	41350	41300	41350	41300	30
342	20250110	140400	552246800	41350	41400	41400	41300	45
343	20250110	140300	550387550	41350	41300	41350	41300	68
344	20250110	140200	547578850	41300	41400	41400	41300	33
345	20250110	140100	546214800	41400	41400	41450	41400	21
346	20250110	140000	545345350	41400	41250	41400	41250	134
347	20250110	135900	539812000	41350	41400	41400	41350	5
348	20250110	135800	539605050	41400	41400	41450	41400	107
349	20250110	135700	535175000	41400	41300	41400	41300	22
350	20250110	135600	534264800	41400	41300	41400	41300	66
351	20250110	135500	531535600	41350	41400	41400	41250	32
352	20250110	135400	530212900	41400	41350	41400	41350	4
353	20250110	135300	530047350	41400	41400	41400	41350	67
354	20250110	135200	527273750	41350	41450	41450	41350	57
355	20250110	135100	524916000	41450	41450	41450	41450	3
356	20250110	135000	524791650	41450	41500	41500	41450	12
357	20250110	134900	524294150	41450	41650	41650	41450	43
358	20250110	134800	522509650	41650	41650	41650	41650	4
359	20250110	134700	522343050	41650	41650	41700	41650	396
360	20250110	134600	505847300	41650	41650	41700	41500	940
361	20250110	134500	466701850	41650	41500	41650	41450	252
362	20250110	134400	456220450	41450	41500	41500	41450	52
363	20250110	134300	454064800	41500	41500	41500	41500	3
364	20250110	134200	453940300	41450	41500	41500	41450	19
365	20250110	134100	453151850	41500	41550	41550	41450	70
366	20250110	134000	450248250	41500	41550	41550	41500	20
367	20250110	133900	449418050	41500	41550	41550	41500	5
368	20250110	133800	449210400	41550	41550	41550	41500	26
369	20250110	133700	448130600	41550	41550	41550	41500	41
370	20250110	133600	446428850	41550	41550	41550	41500	4
371	20250110	133500	446262700	41500	41500	41500	41500	1
372	20250110	133400	446221200	41550	41450	41550	41450	21
373	20250110	133300	445349150	41550	41550	41550	41550	4
374	20250110	133200	445182950	41500	41500	41550	41500	35
375	20250110	133100	443730050	41550	41550	41550	41550	14
376	20250110	133000	443148350	41550	41550	41550	41550	16
377	20250110	132900	442483550	41550	41500	41550	41500	13
378	20250110	132800	441943750	41550	41550	41550	41550	3
379	20250110	132700	441819100	41550	41550	41550	41550	5
380	20250110	132600	441611350	41550	41550	41550	41500	23
381	20250110	132500	440656000	41550	41500	41550	41500	6
382	20250110	132400	440406800	41550	41500	41550	41500	14
383	20250110	132300	439825650	41550	41550	41550	41550	17
384	20250110	132200	439119300	41550	41550	41550	41500	10
385	20250110	132100	438703850	41550	41550	41550	41550	4
386	20250110	132000	438537650	41650	41650	41650	41650	3
387	20250110	131900	438412700	41650	41550	41650	41550	18
388	20250110	131800	437663700	41600	41550	41600	41550	9
389	20250110	131700	437289600	41550	41550	41550	41550	6
390	20250110	131600	437040300	41550	41550	41550	41550	3
391	20250110	131500	436915650	41600	41500	41600	41500	22
392	20250110	131400	436002250	41500	41450	41500	41450	7
393	20250110	131300	435711950	41450	41550	41550	41450	10
394	20250110	131200	435297150	41550	41500	41550	41500	4
395	20250110	131100	435131000	41550	41450	41550	41450	21
396	20250110	131000	434258950	41550	41550	41550	41500	29
397	20250110	130900	433055150	41600	41600	41600	41600	4
398	20250110	130800	432888750	41500	41550	41600	41500	18
399	20250110	130700	432141000	41600	41600	41600	41600	98
400	20250110	130600	428064200	41600	41550	41600	41550	9
401	20250110	130500	427690100	41600	41650	41650	41550	289
402	20250110	130400	415667600	41700	41650	41700	41650	4
403	20250110	130300	415500850	41600	41650	41650	41600	36
404	20250110	130200	414002300	41650	41600	41650	41600	11
405	20250110	130100	413544350	41600	41650	41650	41600	17
406	20250110	130000	412836800	41650	41650	41650	41650	39
407	20250110	125900	411212450	41650	41650	41650	41650	20
408	20250110	125800	410379450	41600	41650	41650	41600	34
409	20250110	125700	408964200	41600	41650	41650	41600	40
410	20250110	125600	407299600	41600	41650	41650	41600	37
411	20250110	125500	405759100	41600	41650	41650	41600	448
412	20250110	125400	387120550	41650	41650	41650	41650	4
413	20250110	125300	386953950	41600	41600	41650	41550	206
414	20250110	125200	378384600	41600	41550	41600	41550	13
415	20250110	125100	377844300	41500	41500	41550	41500	149
416	20250110	125000	371657300	41500	41550	41550	41500	10
417	20250110	124900	371242150	41550	41500	41550	41500	3
418	20250110	124800	371117600	41500	41550	41550	41500	31
419	20250110	124700	369830350	41500	41550	41550	41500	8
420	20250110	124600	369498200	41550	41550	41550	41550	2
421	20250110	124500	369415100	41500	41500	41550	41500	13
422	20250110	124400	368875400	41550	41550	41550	41550	15
423	20250110	124300	368252150	41550	41500	41550	41500	10
424	20250110	124200	367837000	41550	41550	41550	41550	4
425	20250110	124100	367670800	41550	41550	41600	41550	9
426	20250110	124000	367296800	41550	41550	41550	41450	32
427	20250110	123900	365967800	41550	41550	41550	41550	2
428	20250110	123800	365884700	41500	41450	41550	41450	13
429	20250110	123700	365345450	41550	41550	41550	41500	31
430	20250110	123600	364058050	41550	41500	41550	41500	14
431	20250110	123500	363476450	41450	41500	41500	41450	58
432	20250110	123400	361070800	41450	41500	41500	41450	305
433	20250110	123300	348413350	41500	41450	41500	41450	4
434	20250110	123200	348247400	41450	41500	41500	41400	21
435	20250110	123100	347377650	41450	41450	41500	41450	18
436	20250110	123000	346631400	41450	41450	41450	41400	114
437	20250110	122900	341906500	41450	41450	41450	41450	16
438	20250110	122800	341243300	41450	41400	41450	41400	7
439	20250110	122700	340953200	41450	41450	41450	41400	17
440	20250110	122600	340248850	41450	41450	41450	41450	3
441	20250110	122500	340124500	41450	41450	41450	41450	51
442	20250110	122400	338010550	41400	41450	41450	41350	12
443	20250110	122300	337513900	41450	41350	41450	41350	10
444	20250110	122200	337100100	41450	41450	41450	41450	3
445	20250110	122100	336975750	41450	41450	41450	41400	18
446	20250110	122000	336229700	41450	41450	41450	41450	3
447	20250110	121900	336105350	41350	41450	41450	41350	11
448	20250110	121800	335650150	41400	41350	41400	41350	130
449	20250110	121700	330268200	41400	41400	41400	41300	20
450	20250110	121600	329440700	41350	41350	41350	41350	8
451	20250110	121500	329109900	41300	41400	41400	41300	34
452	20250110	121400	327702800	41350	41300	41350	41300	556
453	20250110	121300	304735150	41300	41250	41300	41200	129
454	20250110	121200	299413350	41200	41250	41250	41200	14
455	20250110	121100	298836400	41200	41200	41200	41200	2
456	20250110	121000	298754000	41250	41200	41250	41200	24
457	20250110	120900	297764450	41200	41200	41250	41200	11
458	20250110	120800	297311100	41200	41250	41250	41200	5
459	20250110	120700	297104950	41200	41250	41250	41200	19
460	20250110	120600	296321900	41200	41250	41250	41200	22
461	20250110	120500	295414750	41200	41250	41250	41200	6
462	20250110	120400	295167350	41200	41200	41250	41200	45
463	20250110	120300	293312100	41200	41250	41250	41200	3
464	20250110	120200	293188400	41200	41250	41250	41200	23
465	20250110	120100	292240000	41200	41200	41250	41200	14
466	20250110	120000	291663050	41200	41250	41250	41200	5
467	20250110	115900	291456900	41200	41250	41250	41200	24
468	20250110	115800	290467600	41200	41250	41250	41200	23
469	20250110	115700	289519200	41200	41200	41250	41200	5
470	20250110	115600	289313050	41200	41250	41250	41200	13
471	20250110	115500	288777350	41200	41200	41250	41200	7
472	20250110	115400	288488750	41200	41200	41250	41200	32
473	20250110	115300	287169600	41200	41250	41250	41200	4
474	20250110	115200	287004650	41200	41200	41250	41200	24
475	20250110	115100	286015350	41200	41250	41250	41200	5
476	20250110	115000	285809200	41200	41250	41250	41200	24
477	20250110	114900	284819600	41200	41200	41250	41200	13
478	20250110	114800	284283900	41200	41200	41250	41200	6
479	20250110	114700	284036550	41200	41200	41250	41200	5
480	20250110	114600	283830400	41200	41200	41250	41200	12
481	20250110	114500	283335850	41250	41200	41250	41200	7
482	20250110	114400	283047250	41200	41250	41300	41200	46
483	20250110	114300	281150500	41300	41300	41300	41300	3
484	20250110	114200	281026600	41250	41300	41300	41200	168
485	20250110	114100	274097850	41250	41250	41300	41250	13
486	20250110	114000	273561450	41250	41250	41300	41250	7
487	20250110	113900	273272550	41250	41250	41300	41250	20
488	20250110	113800	272447400	41200	41200	41250	41200	31
489	20250110	113700	271169750	41250	41250	41250	41200	7
490	20250110	113600	270881150	41150	41200	41250	41150	33
491	20250110	113500	269521850	41200	41200	41200	41200	3
492	20250110	113400	269398250	41200	41150	41200	41150	20
493	20250110	113300	268575050	41150	41250	41250	41150	9
494	20250110	113200	268204150	41250	41150	41250	41150	100
495	20250110	113100	264087550	41200	41100	41200	41100	13
496	20250110	113000	263552550	41150	41200	41200	41150	359
497	20250110	112900	248761900	41200	41150	41200	41150	12
498	20250110	112800	248267950	41100	41150	41150	41100	14
499	20250110	112700	247692400	41100	41100	41150	41100	153
500	20250110	112600	241403700	41100	41050	41100	41050	11
501	20250110	112500	240951950	41100	41100	41100	41100	3
502	20250110	112400	240828650	41100	41100	41100	41100	3
503	20250110	112300	240705350	41050	41000	41100	41000	9
504	20250110	112200	240336000	41100	41100	41100	41100	11
505	20250110	112100	239883900	41100	41050	41100	41000	10
506	20250110	112000	239473550	41050	41100	41100	41050	4
507	20250110	111900	239309200	41050	41150	41150	41050	186
508	20250110	111800	231664600	41100	41150	41200	41100	74
509	20250110	111700	228620800	41150	41100	41150	41100	41
510	20250110	111600	226933750	41100	41150	41150	41100	73
511	20250110	111500	223931800	41150	41100	41150	41100	22
512	20250110	111400	223027250	41100	41150	41150	41100	3
513	20250110	111300	222903850	41100	41100	41150	41100	20
514	20250110	111200	222081700	41100	41150	41150	41100	5
515	20250110	111100	221876050	41100	41150	41150	41100	4
516	20250110	111000	221711500	41100	41150	41150	41100	75
517	20250110	110900	218627350	41200	41200	41200	41200	11
518	20250110	110800	218174150	41150	41200	41200	41150	4
519	20250110	110700	218009400	41150	41200	41200	41150	13
520	20250110	110600	217474100	41150	41200	41200	41150	5
521	20250110	110500	217268150	41100	41200	41200	41100	10
522	20250110	110400	216856850	41100	41100	41150	41100	15
523	20250110	110300	216240300	41050	41100	41100	41050	5
524	20250110	110200	216034850	41000	41100	41100	41000	15
525	20250110	110100	215419550	41100	41100	41100	41000	10
526	20250110	110000	215008850	41050	41100	41100	41000	13
527	20250110	105900	214475600	41000	41000	41000	40950	38
528	20250110	105800	212917650	40950	41000	41000	40950	22
529	20250110	105700	212016350	40950	41000	41000	40950	4
530	20250110	105600	211852400	40950	41100	41100	40950	49
531	20250110	105500	209844300	41000	41050	41050	41000	20
532	20250110	105400	209023650	41050	41000	41050	41000	111
533	20250110	105300	204472100	41000	41000	41000	40950	4
534	20250110	105200	204308150	40950	41000	41000	40950	8
535	20250110	105100	203980400	41000	41000	41000	41000	20
536	20250110	105000	203160400	40950	41000	41000	40950	12
537	20250110	104900	202668850	41000	40950	41000	40950	59
538	20250110	104800	200252150	41000	41000	41000	41000	7
539	20250110	104700	199965150	40950	41000	41000	40950	11
540	20250110	104600	199514550	40950	41000	41000	40950	94
541	20250110	104500	195660950	41050	41000	41050	41000	5
542	20250110	104400	195455800	41000	41000	41050	41000	11
543	20250110	104300	195004650	41000	41050	41050	41000	39
544	20250110	104200	193404450	41100	41050	41100	41050	23
545	20250110	104100	192460150	41050	41100	41100	41050	4
546	20250110	104000	192295800	41050	41100	41100	41050	4
547	20250110	103900	192131450	41050	41050	41100	41050	16
548	20250110	103800	191474500	41050	41100	41100	41050	3
549	20250110	103700	191351250	41050	41100	41100	41050	6
550	20250110	103600	191104750	41100	41100	41100	41050	27
551	20250110	103500	189995400	41100	41100	41100	41100	3
552	20250110	103400	189872100	41100	41050	41100	41050	10
553	20250110	103300	189461450	41100	41100	41100	41100	3
554	20250110	103200	189338150	41100	41050	41100	41050	32
555	20250110	103100	188024400	41100	41050	41100	41050	3
556	20250110	103000	187901150	41100	41100	41100	41100	6
557	20250110	102900	187654550	41100	41050	41100	41050	11
558	20250110	102800	187202750	41100	41100	41100	41100	6
559	20250110	102700	186956150	41050	41050	41050	41050	15
560	20250110	102600	186340400	41000	41050	41050	41000	11
561	20250110	102500	185889200	41050	41050	41050	41050	19
562	20250110	102400	185109250	41050	41000	41050	41000	16
563	20250110	102300	184452800	41050	41050	41050	41050	5
564	20250110	102200	184247550	41050	41050	41050	41050	4
565	20250110	102100	184083350	41050	41000	41050	41000	8
566	20250110	102000	183755200	41050	41050	41050	41050	3
567	20250110	101900	183632050	41050	41050	41050	41000	12
568	20250110	101800	183139850	41050	41050	41050	41050	3
569	20250110	101700	183016700	41050	41050	41050	41050	2
570	20250110	101600	182934600	41050	41000	41050	41000	9
571	20250110	101500	182565450	41050	41000	41050	41000	12
572	20250110	101400	182073300	41050	41050	41050	41050	4
573	20250110	101300	181909100	41000	41050	41050	41000	9
574	20250110	101200	181539950	41050	41000	41050	41000	25
575	20250110	101100	180514800	41000	41050	41050	41000	12
576	20250110	101000	180022600	41000	41000	41050	41000	18
577	20250110	100900	179284500	41000	41050	41050	41000	4
578	20250110	100800	179120350	41000	41000	41050	41000	19
579	20250110	100700	178341050	41000	41000	41050	41000	9
580	20250110	100600	177971900	41050	41100	41100	41000	10
581	20250110	100500	177561650	41000	41000	41000	40950	401
582	20250110	100400	161120800	40950	41000	41000	40950	427
583	20250110	100300	143620400	41000	41100	41100	41000	9
584	20250110	100200	143251200	41100	41000	41100	41000	12
585	20250110	100100	142758900	41100	41000	41100	41000	11
586	20250110	100000	142307500	41050	41050	41050	41050	31
587	20250110	095900	141034950	41050	41000	41050	40950	13
588	20250110	095800	140501950	40950	41050	41050	40950	13
589	20250110	095700	139968950	40950	41050	41050	40950	10
590	20250110	095600	139558750	41050	41000	41050	40950	49
591	20250110	095500	137551000	41000	41050	41050	41000	10
592	20250110	095400	137140850	41050	41050	41050	41050	6
593	20250110	095300	136894550	40950	41050	41050	40950	10
594	20250110	095200	136484750	41000	41050	41050	41000	15
595	20250110	095100	135869600	41050	41050	41050	41050	3
596	20250110	095000	135746450	40950	41050	41050	40950	11
597	20250110	094900	135295600	41050	41050	41050	41050	2
598	20250110	094800	135213500	41000	41050	41050	40950	29
599	20250110	094700	134024750	41050	40950	41050	40950	7
600	20250110	094600	133737500	40950	40950	40950	40850	31
601	20250110	094500	132468450	40850	40950	40950	40850	358
602	20250110	094400	117843000	40900	40950	40950	40900	12
603	20250110	094300	117352050	40950	40950	40950	40950	3
604	20250110	094200	117229200	40950	40950	40950	40900	10
605	20250110	094100	116820000	40950	40950	40950	40950	13
606	20250110	094000	116287650	40900	41050	41050	40900	16
607	20250110	093900	115632800	40900	41050	41050	40900	819
608	20250110	093800	82107800	40950	41000	41050	40950	61
609	20250110	093700	79607550	41000	41050	41050	41000	6
610	20250110	093600	79361350	41000	41000	41050	41000	20
611	20250110	093500	78541150	41000	41050	41050	41000	13
612	20250110	093400	78008000	41000	41050	41050	41000	56
613	20250110	093300	75709450	41000	41050	41050	41000	10
614	20250110	093200	75299300	41050	41050	41050	41050	5
615	20250110	093100	75094050	41000	41050	41050	41000	29
616	20250110	093000	73904000	41000	41050	41050	41000	26
617	20250110	092900	72837850	41050	41050	41050	41050	3
618	20250110	092800	72714700	41050	41050	41050	41050	2
619	20250110	092700	72632600	41000	41050	41050	41000	9
620	20250110	092600	72263450	41050	41050	41050	41050	3
621	20250110	092500	72140300	41050	41050	41050	41000	27
622	20250110	092400	71033100	41050	41050	41050	41000	6
623	20250110	092300	70786900	41000	41100	41100	41000	153
624	20250110	092200	64513300	41050	41050	41050	41050	6
625	20250110	092100	64267000	41100	41100	41100	41100	3
626	20250110	092000	64143700	41100	41100	41100	41050	293
627	20250110	091900	52110700	41150	41150	41150	41100	5
628	20250110	091800	51905000	41100	41050	41150	41050	10
629	20250110	091700	51493850	41050	41050	41150	41050	22
630	20250110	091600	50589600	41150	41200	41200	41050	42
631	20250110	091500	48862150	41200	41100	41200	41100	59
632	20250110	091400	46436950	41000	41100	41100	41000	4
633	20250110	091300	46272650	41000	41100	41100	41000	7
634	20250110	091200	45985150	41000	41100	41100	41000	4
635	20250110	091100	45820850	41000	41000	41100	41000	33
636	20250110	091000	44467550	41100	41050	41100	41000	579
637	20250110	090900	20697350	40950	41050	41050	40950	4
638	20250110	090800	20533250	40950	41000	41050	40950	157
639	20250110	090700	14096700	40950	41050	41050	40950	27
640	20250110	090600	12990750	41050	41050	41050	41050	2
641	20250110	090500	12908650	41050	40900	41050	40900	176
642	20250110	090400	5696050	40900	40900	40900	40900	61
643	20250110	090300	3201150	40950	41050	41050	40950	62
644	20250110	090200	660000	41250	41250	41250	41250	0
645	20250110	090100	660000	41250	41250	41250	41250	0
646	20250110	090000	660000	41250	41250	41250	41250	16