KissMeData/003960/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184100	1311245400	40650	40650	40650	40650	494
3	20250115	184000	1311245400	40650	40650	40650	40650	0
4	20250115	183900	1311245400	40650	40650	40650	40650	0
5	20250115	183800	1311245400	40650	40650	40650	40650	0
6	20250115	183700	1311245400	40650	40650	40650	40650	0
7	20250115	183600	1311245400	40650	40650	40650	40650	0
8	20250115	183500	1311245400	40650	40650	40650	40650	0
9	20250115	183400	1311245400	40650	40650	40650	40650	0
10	20250115	183300	1311245400	40650	40650	40650	40650	0
11	20250115	183200	1311245400	40650	40650	40650	40650	0
12	20250115	183100	1311245400	40650	40650	40650	40650	0
13	20250115	183000	1311245400	40650	40650	40650	40650	0
14	20250115	182900	1311245400	40650	40650	40650	40650	0
15	20250115	182800	1311245400	40650	40650	40650	40650	0
16	20250115	182700	1311245400	40650	40650	40650	40650	0
17	20250115	182600	1311245400	40650	40650	40650	40650	0
18	20250115	182500	1311245400	40650	40650	40650	40650	0
19	20250115	182400	1311245400	40650	40650	40650	40650	0
20	20250115	182300	1311245400	40650	40650	40650	40650	0
21	20250115	182200	1311245400	40650	40650	40650	40650	0
22	20250115	182100	1311245400	40650	40650	40650	40650	0
23	20250115	182000	1311245400	40650	40650	40650	40650	0
24	20250115	181900	1311245400	40650	40650	40650	40650	0
25	20250115	181800	1311245400	40650	40650	40650	40650	0
26	20250115	181700	1311245400	40650	40650	40650	40650	0
27	20250115	181600	1311245400	40650	40650	40650	40650	0
28	20250115	181500	1311245400	40650	40650	40650	40650	0
29	20250115	181400	1311245400	40650	40650	40650	40650	0
30	20250115	181300	1311245400	40650	40650	40650	40650	0
31	20250115	181200	1311245400	40650	40650	40650	40650	0
32	20250115	181100	1311245400	40650	40650	40650	40650	494
33	20250115	181000	1311245400	40650	40650	40650	40650	0
34	20250115	180900	1311245400	40650	40650	40650	40650	0
35	20250115	180800	1311245400	40650	40650	40650	40650	0
36	20250115	180700	1311245400	40650	40650	40650	40650	0
37	20250115	180600	1311245400	40650	40650	40650	40650	0
38	20250115	180500	1311245400	40650	40650	40650	40650	0
39	20250115	180400	1311245400	40650	40650	40650	40650	0
40	20250115	180300	1311245400	40650	40650	40650	40650	0
41	20250115	180200	1311245400	40650	40650	40650	40650	0
42	20250115	180100	1311245400	40650	40650	40650	40650	0
43	20250115	180000	1311245400	40650	40650	40650	40650	0
44	20250115	175900	1311245400	40650	40650	40650	40650	0
45	20250115	175800	1311245400	40650	40650	40650	40650	0
46	20250115	175700	1311245400	40650	40650	40650	40650	0
47	20250115	175600	1311245400	40650	40650	40650	40650	0
48	20250115	175500	1311245400	40650	40650	40650	40650	0
49	20250115	175400	1311245400	40650	40650	40650	40650	0
50	20250115	175300	1311245400	40650	40650	40650	40650	0
51	20250115	175200	1311245400	40650	40650	40650	40650	0
52	20250115	175100	1311245400	40650	40650	40650	40650	0
53	20250115	175000	1311245400	40650	40650	40650	40650	0
54	20250115	174900	1311245400	40650	40650	40650	40650	0
55	20250115	174800	1311245400	40650	40650	40650	40650	0
56	20250115	174700	1311245400	40650	40650	40650	40650	0
57	20250115	174600	1311245400	40650	40650	40650	40650	0
58	20250115	174500	1311245400	40650	40650	40650	40650	0
59	20250115	174400	1311245400	40650	40650	40650	40650	0
60	20250115	174300	1311245400	40650	40650	40650	40650	0
61	20250115	174200	1311245400	40650	40650	40650	40650	0
62	20250115	174100	1311245400	40650	40650	40650	40650	494
63	20250115	174000	1311245400	40650	40650	40650	40650	0
64	20250115	173900	1311245400	40650	40650	40650	40650	0
65	20250115	173800	1311245400	40650	40650	40650	40650	0
66	20250115	173700	1311245400	40650	40650	40650	40650	0
67	20250115	173600	1311245400	40650	40650	40650	40650	0
68	20250115	173500	1311245400	40650	40650	40650	40650	0
69	20250115	173400	1311245400	40650	40650	40650	40650	0
70	20250115	173300	1311245400	40650	40650	40650	40650	0
71	20250115	173200	1311245400	40650	40650	40650	40650	0
72	20250115	173100	1311245400	40650	40650	40650	40650	0
73	20250115	173000	1311245400	40650	40650	40650	40650	0
74	20250115	172900	1311245400	40650	40650	40650	40650	0
75	20250115	172800	1311245400	40650	40650	40650	40650	0
76	20250115	172700	1311245400	40650	40650	40650	40650	0
77	20250115	172600	1311245400	40650	40650	40650	40650	0
78	20250115	172500	1311245400	40650	40650	40650	40650	0
79	20250115	172400	1311245400	40650	40650	40650	40650	0
80	20250115	172300	1311245400	40650	40650	40650	40650	0
81	20250115	172200	1311245400	40650	40650	40650	40650	0
82	20250115	172100	1311245400	40650	40650	40650	40650	0
83	20250115	172000	1311245400	40650	40650	40650	40650	0
84	20250115	171900	1311245400	40650	40650	40650	40650	0
85	20250115	171800	1311245400	40650	40650	40650	40650	0
86	20250115	171700	1311245400	40650	40650	40650	40650	0
87	20250115	171600	1311245400	40650	40650	40650	40650	0
88	20250115	171500	1311245400	40650	40650	40650	40650	0
89	20250115	171400	1311245400	40650	40650	40650	40650	0
90	20250115	171300	1311245400	40650	40650	40650	40650	0
91	20250115	171200	1311245400	40650	40650	40650	40650	0
92	20250115	171100	1311245400	40650	40650	40650	40650	494
93	20250115	171000	1311245400	40650	40650	40650	40650	0
94	20250115	170900	1311245400	40650	40650	40650	40650	0
95	20250115	170800	1311245400	40650	40650	40650	40650	0
96	20250115	170700	1311245400	40650	40650	40650	40650	0
97	20250115	170600	1311245400	40650	40650	40650	40650	0
98	20250115	170500	1311245400	40650	40650	40650	40650	0
99	20250115	170400	1311245400	40650	40650	40650	40650	0
100	20250115	170300	1311245400	40650	40650	40650	40650	0
101	20250115	170200	1311245400	40650	40650	40650	40650	0
102	20250115	170100	1311245400	40650	40650	40650	40650	0
103	20250115	170000	1311245400	40650	40650	40650	40650	0
104	20250115	165900	1311245400	40650	40650	40650	40650	0
105	20250115	165800	1311245400	40650	40650	40650	40650	0
106	20250115	165700	1311245400	40650	40650	40650	40650	0
107	20250115	165600	1311245400	40650	40650	40650	40650	0
108	20250115	165500	1311245400	40650	40650	40650	40650	0
109	20250115	165400	1311245400	40650	40650	40650	40650	0
110	20250115	165300	1311245400	40650	40650	40650	40650	0
111	20250115	165200	1311245400	40650	40650	40650	40650	0
112	20250115	165100	1311245400	40650	40650	40650	40650	0
113	20250115	165000	1311245400	40650	40650	40650	40650	0
114	20250115	164900	1311245400	40650	40650	40650	40650	0
115	20250115	164800	1311245400	40650	40650	40650	40650	0
116	20250115	164700	1311245400	40650	40650	40650	40650	0
117	20250115	164600	1311245400	40650	40650	40650	40650	0
118	20250115	164500	1311245400	40650	40650	40650	40650	0
119	20250115	164400	1311245400	40650	40650	40650	40650	0
120	20250115	164300	1311245400	40650	40650	40650	40650	0
121	20250115	164200	1311245400	40650	40650	40650	40650	0
122	20250115	164100	1311245400	40650	40650	40650	40650	494
123	20250115	164000	1311245400	40650	40650	40650	40650	0
124	20250115	163900	1311245400	40650	40650	40650	40650	0
125	20250115	163800	1311245400	40650	40650	40650	40650	0
126	20250115	163700	1311245400	40650	40650	40650	40650	0
127	20250115	163600	1311245400	40650	40650	40650	40650	0
128	20250115	163500	1311245400	40650	40650	40650	40650	0
129	20250115	163400	1311245400	40650	40650	40650	40650	0
130	20250115	163300	1311245400	40650	40650	40650	40650	0
131	20250115	163200	1311245400	40650	40650	40650	40650	0
132	20250115	163100	1311245400	40650	40650	40650	40650	0
133	20250115	163000	1311245400	40650	40650	40650	40650	0
134	20250115	162900	1311245400	40650	40650	40650	40650	0
135	20250115	162800	1311245400	40650	40650	40650	40650	0
136	20250115	162700	1311245400	40650	40650	40650	40650	0
137	20250115	162600	1311245400	40650	40650	40650	40650	0
138	20250115	162500	1311245400	40650	40650	40650	40650	0
139	20250115	162400	1311245400	40650	40650	40650	40650	0
140	20250115	162300	1311245400	40650	40650	40650	40650	0
141	20250115	162200	1311245400	40650	40650	40650	40650	0
142	20250115	162100	1311245400	40650	40650	40650	40650	0
143	20250115	162000	1311245400	40650	40650	40650	40650	0
144	20250115	161900	1311245400	40650	40650	40650	40650	0
145	20250115	161800	1311245400	40650	40650	40650	40650	0
146	20250115	161700	1311245400	40650	40650	40650	40650	0
147	20250115	161600	1311245400	40650	40650	40650	40650	0
148	20250115	161500	1311245400	40650	40650	40650	40650	0
149	20250115	161400	1311245400	40650	40650	40650	40650	0
150	20250115	161300	1311245400	40650	40650	40650	40650	0
151	20250115	161200	1311245400	40650	40650	40650	40650	0
152	20250115	161100	1311245400	40650	40650	40650	40650	494
153	20250115	161000	1311245400	40650	40650	40650	40650	0
154	20250115	160900	1311245400	40650	40650	40650	40650	0
155	20250115	160800	1311245400	40650	40650	40650	40650	0
156	20250115	160700	1311245400	40650	40650	40650	40650	0
157	20250115	160600	1311245400	40650	40650	40650	40650	0
158	20250115	160500	1311245400	40650	40650	40650	40650	0
159	20250115	160400	1311245400	40650	40650	40650	40650	0
160	20250115	160300	1311245400	40650	40650	40650	40650	0
161	20250115	160200	1311245400	40650	40650	40650	40650	0
162	20250115	160100	1311245400	40650	40650	40650	40650	0
163	20250115	160000	1311245400	40650	40650	40650	40650	0
164	20250115	155900	1311245400	40650	40650	40650	40650	0
165	20250115	155800	1311245400	40650	40650	40650	40650	0
166	20250115	155700	1311245400	40650	40650	40650	40650	0
167	20250115	155600	1311245400	40650	40650	40650	40650	0
168	20250115	155500	1311245400	40650	40650	40650	40650	0
169	20250115	155400	1311245400	40650	40650	40650	40650	0
170	20250115	155300	1311245400	40650	40650	40650	40650	0
171	20250115	155200	1311245400	40650	40650	40650	40650	0
172	20250115	155100	1311245400	40650	40650	40650	40650	0
173	20250115	155000	1311245400	40650	40650	40650	40650	0
174	20250115	154900	1311245400	40650	40650	40650	40650	0
175	20250115	154800	1311245400	40650	40650	40650	40650	0
176	20250115	154700	1311245400	40650	40650	40650	40650	0
177	20250115	154600	1311245400	40650	40650	40650	40650	0
178	20250115	154500	1311245400	40650	40650	40650	40650	0
179	20250115	154400	1311245400	40650	40650	40650	40650	0
180	20250115	154300	1311245400	40650	40650	40650	40650	0
181	20250115	154200	1311245400	40650	40650	40650	40650	0
182	20250115	154100	1311245400	40650	40650	40650	40650	494
183	20250115	154000	1311245400	40650	40650	40650	40650	0
184	20250115	153900	1311245400	40650	40650	40650	40650	0
185	20250115	153800	1311245400	40650	40650	40650	40650	0
186	20250115	153700	1311245400	40650	40650	40650	40650	0
187	20250115	153600	1311245400	40650	40650	40650	40650	0
188	20250115	153500	1311245400	40650	40650	40650	40650	0
189	20250115	153400	1311245400	40650	40650	40650	40650	0
190	20250115	153300	1311245400	40650	40650	40650	40650	0
191	20250115	153200	1311245400	40650	40650	40650	40650	0
192	20250115	153100	1311245400	40650	40650	40650	40650	0
193	20250115	153000	1311245400	40650	40650	40650	40650	494
194	20250115	152900	1291164300	40650	40650	40650	40650	0
195	20250115	152800	1291164300	40650	40650	40650	40650	0
196	20250115	152700	1291164300	40650	40650	40650	40650	0
197	20250115	152600	1291164300	40650	40650	40650	40650	0
198	20250115	152500	1291164300	40650	40650	40650	40650	0
199	20250115	152400	1291164300	40650	40650	40650	40650	0
200	20250115	152300	1291164300	40650	40650	40650	40650	0
201	20250115	152200	1291164300	40650	40650	40650	40650	0
202	20250115	152100	1291164300	40650	40650	40650	40650	0
203	20250115	152000	1291164300	40650	40650	40650	40650	0
204	20250115	151900	1291164300	40650	40700	40700	40650	117
205	20250115	151800	1286404250	40750	40700	40750	40700	204
206	20250115	151700	1278098850	40800	40800	40800	40800	0
207	20250115	151600	1278098850	40800	40800	40800	40700	4
208	20250115	151500	1277935750	40700	40700	40700	40700	4
209	20250115	151400	1277772950	40700	40700	40700	40700	0
210	20250115	151300	1277772950	40700	40750	40750	40700	67
211	20250115	151200	1275043300	40700	40700	40700	40700	1
212	20250115	151100	1275002600	40700	40700	40700	40700	0
213	20250115	151000	1275002600	40700	40850	40850	40700	5
214	20250115	150900	1274798950	40700	40850	40850	40700	2
215	20250115	150800	1274717400	40700	40800	40800	40700	137
216	20250115	150700	1269129000	40700	40700	40700	40700	0
217	20250115	150600	1269129000	40700	40700	40700	40700	6
218	20250115	150500	1268884800	40700	40700	40700	40700	0
219	20250115	150400	1268884800	40700	40700	40700	40700	1
220	20250115	150300	1268844100	40700	40700	40700	40700	10
221	20250115	150200	1268437100	40700	40700	40700	40700	1
222	20250115	150100	1268396400	40700	40700	40700	40700	0
223	20250115	150000	1268396400	40700	40700	40700	40700	6
224	20250115	145900	1268152200	40700	40700	40700	40700	43
225	20250115	145800	1266402100	40700	40750	40750	40700	516
226	20250115	145700	1245400450	40750	40700	40750	40700	45
227	20250115	145600	1243566900	40700	40700	40700	40700	0
228	20250115	145500	1243566900	40700	40700	40700	40700	0
229	20250115	145400	1243566900	40700	40750	40750	40700	2
230	20250115	145300	1243485450	40750	40750	40750	40750	0
231	20250115	145200	1243485450	40750	40750	40750	40750	0
232	20250115	145100	1243485450	40750	40750	40750	40750	2
233	20250115	145000	1243403950	40700	40700	40700	40700	0
234	20250115	144900	1243403950	40700	40700	40700	40700	1
235	20250115	144800	1243363250	40700	40700	40700	40700	0
236	20250115	144700	1243363250	40700	40700	40700	40700	12
237	20250115	144600	1242874850	40700	40700	40700	40700	34
238	20250115	144500	1241491050	40700	40750	40750	40700	146
239	20250115	144400	1235548600	40700	40750	40750	40700	442
240	20250115	144300	1217559150	40700	40750	40750	40700	15
241	20250115	144200	1216948400	40700	40700	40700	40700	1
242	20250115	144100	1216907700	40700	40750	40750	40700	65
243	20250115	144000	1214259450	40750	40750	40750	40750	0
244	20250115	143900	1214259450	40750	40750	40750	40750	11
245	20250115	143800	1213811200	40750	40750	40750	40750	0
246	20250115	143700	1213811200	40750	40750	40750	40750	1
247	20250115	143600	1213770450	40750	40750	40750	40750	7
248	20250115	143500	1213485200	40750	40750	40750	40750	0
249	20250115	143400	1213485200	40750	40750	40750	40750	10
250	20250115	143300	1213077700	40700	40700	40700	40700	5
251	20250115	143200	1212874200	40700	40700	40700	40700	1
252	20250115	143100	1212833500	40700	40700	40700	40700	39
253	20250115	143000	1211246200	40750	40700	40750	40700	39
254	20250115	142900	1209658850	40700	40700	40700	40700	52
255	20250115	142800	1207542450	40700	40700	40700	40700	85
256	20250115	142700	1204082950	40750	40750	40750	40750	12
257	20250115	142600	1203593950	40750	40750	40750	40750	0
258	20250115	142500	1203593950	40750	40750	40750	40750	2
259	20250115	142400	1203512450	40700	40700	40700	40700	37
260	20250115	142300	1202006550	40700	40800	40800	40700	22
261	20250115	142200	1201110050	40700	40700	40700	40700	5
262	20250115	142100	1200906550	40700	40700	40700	40700	5
263	20250115	142000	1200703050	40650	40650	40700	40650	24
264	20250115	141900	1199726950	40650	40650	40650	40650	135
265	20250115	141800	1194239200	40650	40650	40650	40650	0
266	20250115	141700	1194239200	40650	40700	40700	40650	15
267	20250115	141600	1193629100	40700	40700	40700	40700	1
268	20250115	141500	1193588400	40700	40700	40700	40700	12
269	20250115	141400	1193100000	40650	40750	40750	40650	538
270	20250115	141300	1171202950	40750	40750	40750	40750	15
271	20250115	141200	1170591700	40750	40750	40750	40750	13
272	20250115	141100	1170061950	40750	40750	40750	40750	12
273	20250115	141000	1169572950	40750	40750	40750	40750	25
274	20250115	140900	1168554200	40750	40800	40800	40750	92
275	20250115	140800	1164801300	40800	40800	40800	40800	23
276	20250115	140700	1163862900	40750	40650	40750	40650	38
277	20250115	140600	1162315150	40700	40650	40700	40650	14
278	20250115	140500	1161745550	40650	40650	40650	40650	7
279	20250115	140400	1161461000	40650	40650	40650	40650	0
280	20250115	140300	1161461000	40650	40700	40700	40650	2
281	20250115	140200	1161379650	40650	40650	40650	40650	1
282	20250115	140100	1161339000	40650	40750	40750	40650	810
283	20250115	140000	1128364650	40750	40750	40750	40750	0
284	20250115	135900	1128364650	40750	40750	40750	40750	2
285	20250115	135800	1128283150	40750	40750	40750	40750	5
286	20250115	135700	1128079400	40750	40750	40750	40750	0
287	20250115	135600	1128079400	40750	40750	40750	40750	0
288	20250115	135500	1128079400	40750	40750	40800	40750	34
289	20250115	135400	1126692550	40750	40750	40750	40750	0
290	20250115	135300	1126692550	40750	40850	40850	40750	21
291	20250115	135200	1125836300	40850	40850	40850	40850	1
292	20250115	135100	1125795450	40750	40750	40750	40750	1
293	20250115	135000	1125754700	40850	40850	40850	40850	1
294	20250115	134900	1125713850	40750	40750	40750	40750	0
295	20250115	134800	1125713850	40750	40750	40750	40750	0
296	20250115	134700	1125713850	40750	40750	40750	40750	1
297	20250115	134600	1125673100	40750	40800	40800	40750	59
298	20250115	134500	1123268350	40800	40800	40800	40800	90
299	20250115	134400	1119596350	41050	41050	41050	41050	0
300	20250115	134300	1119596350	41050	40900	41050	40800	53
301	20250115	134200	1117432150	40800	40800	40800	40800	1
302	20250115	134100	1117391350	40800	40800	40800	40800	0
303	20250115	134000	1117391350	40800	40850	40900	40800	19
304	20250115	133900	1116615300	40800	40800	40800	40800	0
305	20250115	133800	1116615300	40800	40800	40850	40800	25
306	20250115	133700	1115594300	40800	40850	40850	40800	86
307	20250115	133600	1112081850	40850	40850	40850	40850	0
308	20250115	133500	1112081850	40850	40850	40850	40850	0
309	20250115	133400	1112081850	40850	40850	40850	40850	1
310	20250115	133300	1112041000	40850	40850	40850	40850	0
311	20250115	133200	1112041000	40850	40850	40950	40850	206
312	20250115	133100	1103611500	40850	40850	40900	40850	19
313	20250115	133000	1102835150	40850	40900	40900	40850	13
314	20250115	132900	1102303550	40850	40850	40850	40850	1
315	20250115	132800	1102262700	40850	40850	40850	40850	0
316	20250115	132700	1102262700	40850	40850	40850	40850	0
317	20250115	132600	1102262700	40850	40850	40850	40850	1
318	20250115	132500	1102221850	40900	40900	40900	40900	0
319	20250115	132400	1102221850	40900	40900	40900	40900	2
320	20250115	132300	1102140050	40950	40950	40950	40850	141
321	20250115	132200	1096373950	40900	40900	40900	40900	12
322	20250115	132100	1095883150	40900	40900	40900	40900	4
323	20250115	132000	1095719550	40900	40900	40900	40900	0
324	20250115	131900	1095719550	40900	40900	40900	40900	1
325	20250115	131800	1095678650	40900	40900	40900	40900	0
326	20250115	131700	1095678650	40900	40900	40900	40900	1
327	20250115	131600	1095637750	40900	40900	40900	40900	0
328	20250115	131500	1095637750	40900	40900	40900	40900	0
329	20250115	131400	1095637750	40900	40900	40900	40900	0
330	20250115	131300	1095637750	40900	40950	40950	40900	31
331	20250115	131200	1094368550	40950	40950	40950	40950	0
332	20250115	131100	1094368550	40950	40950	40950	40950	0
333	20250115	131000	1094368550	40950	40950	40950	40950	0
334	20250115	130900	1094368550	40950	41000	41000	40950	55
335	20250115	130800	1092113800	40950	40950	40950	40950	0
336	20250115	130700	1092113800	40950	40950	40950	40950	0
337	20250115	130600	1092113800	40950	40950	40950	40950	5
338	20250115	130500	1091909050	40950	41000	41000	40950	419
339	20250115	130400	1074733450	41000	41000	41000	41000	1
340	20250115	130300	1074692450	41000	41000	41000	41000	0
341	20250115	130200	1074692450	41000	41000	41000	41000	0
342	20250115	130100	1074692450	41000	41000	41000	41000	36
343	20250115	130000	1073216450	41000	41000	41000	41000	0
344	20250115	125900	1073216450	41000	41000	41000	41000	59
345	20250115	125800	1070797450	41000	41000	41000	41000	0
346	20250115	125700	1070797450	41000	41150	41150	41000	15
347	20250115	125600	1070180800	41000	41100	41100	40950	81
348	20250115	125500	1066853300	41000	41000	41000	41000	0
349	20250115	125400	1066853300	41000	41000	41000	41000	0
350	20250115	125300	1066853300	41000	41000	41000	41000	0
351	20250115	125200	1066853300	41000	40800	41000	40800	51
352	20250115	125100	1064763500	40800	40800	40800	40800	0
353	20250115	125000	1064763500	40800	40850	40850	40800	65
354	20250115	124900	1062108750	40850	40850	40850	40850	0
355	20250115	124800	1062108750	40850	40850	40850	40850	1
356	20250115	124700	1062067900	40900	40900	40900	40900	1
357	20250115	124600	1062027000	40850	40850	40850	40850	0
358	20250115	124500	1062027000	40850	40850	40850	40850	0
359	20250115	124400	1062027000	40850	40900	40900	40850	65
360	20250115	124300	1059368950	40900	40900	40900	40900	0
361	20250115	124200	1059368950	40900	40900	40900	40900	8
362	20250115	124100	1059041750	40850	40850	40850	40850	0
363	20250115	124000	1059041750	40850	40850	40850	40850	118
364	20250115	123900	1054221450	40700	40700	40800	40700	155
365	20250115	123800	1047897950	40700	40700	40700	40700	0
366	20250115	123700	1047897950	40700	40700	40700	40700	177
367	20250115	123600	1040694050	40700	40700	40700	40700	1
368	20250115	123500	1040653350	40700	40700	40700	40700	0
369	20250115	123400	1040653350	40700	40700	40700	40700	2
370	20250115	123300	1040571950	40650	40650	40650	40650	0
371	20250115	123200	1040571950	40650	40700	40700	40650	33
372	20250115	123100	1039229100	40650	40700	40700	40650	29
373	20250115	123000	1038049050	40700	40700	40700	40700	0
374	20250115	122900	1038049050	40700	40700	40700	40700	0
375	20250115	122800	1038049050	40700	40700	40700	40700	0
376	20250115	122700	1038049050	40700	40750	40750	40700	7
377	20250115	122600	1037763900	40700	40700	40700	40700	1
378	20250115	122500	1037723200	40650	40650	40650	40650	0
379	20250115	122400	1037723200	40650	40700	40700	40650	52
380	20250115	122300	1035606900	40650	40650	40650	40650	1
381	20250115	122200	1035566250	40650	40650	40650	40650	0
382	20250115	122100	1035566250	40650	40700	40700	40650	429
383	20250115	122000	1018109200	40700	40700	40700	40700	0
384	20250115	121900	1018109200	40700	40700	40700	40700	60
385	20250115	121800	1015667200	40700	40700	40700	40700	0
386	20250115	121700	1015667200	40700	40700	40700	40700	6
387	20250115	121600	1015423000	40700	40700	40700	40700	0
388	20250115	121500	1015423000	40700	40700	40700	40700	0
389	20250115	121400	1015423000	40700	40750	40750	40700	26
390	20250115	121300	1014363650	40700	40700	40700	40700	0
391	20250115	121200	1014363650	40700	40700	40700	40700	0
392	20250115	121100	1014363650	40700	40800	40800	40700	2
393	20250115	121000	1014282150	40800	40800	40800	40800	1
394	20250115	120900	1014241350	40800	40800	40800	40800	0
395	20250115	120800	1014241350	40800	40800	40800	40800	1
396	20250115	120700	1014200550	40700	40700	40700	40700	0
397	20250115	120600	1014200550	40700	40700	40700	40700	1
398	20250115	120500	1014159850	40700	40700	40700	40700	59
399	20250115	120400	1011758550	40700	40700	40700	40700	6
400	20250115	120300	1011514350	40700	40700	40700	40700	0
401	20250115	120200	1011514350	40700	40700	40700	40700	1
402	20250115	120100	1011473650	40750	40750	40750	40750	0
403	20250115	120000	1011473650	40750	40750	40750	40700	42
404	20250115	115900	1009762450	40700	40700	40700	40700	0
405	20250115	115800	1009762450	40700	40700	40700	40700	1
406	20250115	115700	1009721750	40700	40750	40750	40700	134
407	20250115	115600	1004262250	40750	40750	40750	40750	0
408	20250115	115500	1004262250	40750	40750	40750	40750	0
409	20250115	115400	1004262250	40750	40750	40750	40750	0
410	20250115	115300	1004262250	40750	40750	40750	40750	3
411	20250115	115200	1004140000	40750	40750	40750	40750	0
412	20250115	115100	1004140000	40750	40750	40750	40750	0
413	20250115	115000	1004140000	40750	40750	40750	40750	11
414	20250115	114900	1003691750	40750	40750	40750	40750	0
415	20250115	114800	1003691750	40750	40750	40750	40750	1
416	20250115	114700	1003651000	40850	40850	40850	40850	0
417	20250115	114600	1003651000	40850	40850	40850	40850	2
418	20250115	114500	1003569300	40850	40850	40850	40850	0
419	20250115	114400	1003569300	40850	40850	40850	40850	4
420	20250115	114300	1003405900	40850	40850	40850	40850	5
421	20250115	114200	1003201650	40750	40750	40750	40750	59
422	20250115	114100	1000797400	40750	40750	40750	40750	1
423	20250115	114000	1000756650	40800	40800	40800	40800	2
424	20250115	113900	1000675050	40850	40750	40850	40700	477
425	20250115	113800	981237400	40750	40750	40750	40750	0
426	20250115	113700	981237400	40750	40750	40750	40750	0
427	20250115	113600	981237400	40750	40750	40750	40750	6
428	20250115	113500	980992900	40750	40750	40750	40750	30
429	20250115	113400	979770400	40750	40750	40750	40750	0
430	20250115	113300	979770400	40750	40750	40750	40750	1
431	20250115	113200	979729650	40800	40800	40800	40800	0
432	20250115	113100	979729650	40800	40800	40800	40800	36
433	20250115	113000	978260850	40800	40800	40800	40800	0
434	20250115	112900	978260850	40800	40800	40800	40800	0
435	20250115	112800	978260850	40800	40800	40800	40800	1
436	20250115	112700	978220050	40900	40900	40900	40900	0
437	20250115	112600	978220050	40900	40900	40900	40900	0
438	20250115	112500	978220050	40900	40750	40900	40750	11
439	20250115	112400	977770900	40750	40700	40750	40700	134
440	20250115	112300	972317050	40750	40750	40750	40750	0
441	20250115	112200	972317050	40750	40700	40750	40700	11
442	20250115	112100	971869300	40700	40700	40700	40650	131
443	20250115	112000	966538500	40700	40700	40700	40700	10
444	20250115	111900	966131500	40750	40750	40750	40750	0
445	20250115	111800	966131500	40750	40750	40750	40750	0
446	20250115	111700	966131500	40750	40750	40750	40750	3
447	20250115	111600	966009250	40750	40700	40750	40700	12
448	20250115	111500	965520300	40750	40750	40750	40750	20
449	20250115	111400	964705300	40750	40750	40750	40750	20
450	20250115	111300	963890300	40750	40750	40750	40750	11
451	20250115	111200	963442050	40750	40750	40750	40750	0
452	20250115	111100	963442050	40750	40750	40750	40750	31
453	20250115	111000	962178800	40750	40750	40750	40750	76
454	20250115	110900	959081800	40750	40750	40750	40750	115
455	20250115	110800	954395550	40750	40800	40800	40750	91
456	20250115	110700	950682850	40800	40850	40850	40800	141
457	20250115	110600	944923450	40850	40850	40850	40850	14
458	20250115	110500	944351550	40850	40900	40900	40850	12
459	20250115	110400	943860800	40850	40850	40850	40850	31
460	20250115	110300	942594450	40850	40850	40850	40800	20
461	20250115	110200	941777500	40800	40850	40850	40800	17
462	20250115	110100	941083800	40800	40800	40800	40800	31
463	20250115	110000	939819000	40800	40800	40800	40800	58
464	20250115	105900	937452600	40800	40750	40800	40700	248
465	20250115	105800	927346500	40800	40800	40800	40800	0
466	20250115	105700	927346500	40800	40800	40800	40800	59
467	20250115	105600	924939300	40800	40800	40800	40800	215
468	20250115	105500	916167300	40850	40850	40850	40850	39
469	20250115	105400	914574150	40850	40850	40850	40850	0
470	20250115	105300	914574150	40850	40850	40850	40850	96
471	20250115	105200	910652550	40800	40800	40800	40750	246
472	20250115	105100	900624050	40850	40800	40850	40800	2
473	20250115	105000	900542400	40850	40800	40850	40800	315
474	20250115	104900	887689650	40850	40850	40850	40850	273
475	20250115	104800	876537600	40850	40900	40950	40850	215
476	20250115	104700	867745050	40900	40950	40950	40900	92
477	20250115	104600	863980750	40900	40900	40900	40900	7
478	20250115	104500	863694450	40950	41000	41000	40950	40
479	20250115	104400	862056350	41100	41000	41100	40950	27
480	20250115	104300	860949250	41050	41050	41050	41050	4
481	20250115	104200	860785050	41100	41000	41100	41000	43
482	20250115	104100	859021450	41000	40950	41000	40950	55
483	20250115	104000	856768000	40950	40900	40950	40900	137
484	20250115	103900	851158600	40900	40900	40950	40900	35
485	20250115	103800	849726500	40900	40950	40950	40900	10
486	20250115	103700	849317450	40900	40950	40950	40850	1367
487	20250115	103600	793370800	41000	41000	41000	41000	0
488	20250115	103500	793370800	41000	41000	41000	40950	118
489	20250115	103400	788536200	40950	41050	41050	40950	1297
490	20250115	103300	735319400	41150	41150	41150	41150	15
491	20250115	103200	734702150	41150	41150	41150	41150	1
492	20250115	103100	734661000	41050	41150	41150	41050	121
493	20250115	103000	729688500	41150	41200	41200	41150	2
494	20250115	102900	729606150	41100	41100	41100	41100	0
495	20250115	102800	729606150	41100	41100	41100	41100	5
496	20250115	102700	729400650	41100	41100	41100	41100	0
497	20250115	102600	729400650	41100	41100	41100	41050	116
498	20250115	102500	724633900	41100	41100	41100	41100	136
499	20250115	102400	719044300	41100	41150	41150	41100	281
500	20250115	102300	707492900	41150	41150	41150	41150	0
501	20250115	102200	707492900	41150	41100	41150	41100	236
502	20250115	102100	697791500	41100	41100	41100	41100	0
503	20250115	102000	697791500	41100	41100	41100	41100	0
504	20250115	101900	697791500	41100	41100	41100	41100	0
505	20250115	101800	697791500	41100	41100	41100	41100	0
506	20250115	101700	697791500	41100	41200	41200	41100	205
507	20250115	101600	689355900	41300	41300	41300	41300	0
508	20250115	101500	689355900	41300	41300	41300	41300	1
509	20250115	101400	689314600	41200	41200	41200	41200	10
510	20250115	101300	688902600	41100	41100	41100	41100	27
511	20250115	101200	687792900	41100	41150	41150	41100	249
512	20250115	101100	677550500	41150	41250	41250	41150	4
513	20250115	101000	677385800	41150	41150	41150	41150	0
514	20250115	100900	677385800	41150	41150	41150	41150	3
515	20250115	100800	677262350	41150	41150	41150	41150	0
516	20250115	100700	677262350	41150	41150	41150	41150	16
517	20250115	100600	676603950	41200	41150	41200	41150	12
518	20250115	100500	676110000	41150	41150	41150	41150	6
519	20250115	100400	675863100	41150	41150	41200	41150	125
520	20250115	100300	670717050	41150	41150	41150	41150	22
521	20250115	100200	669811750	41150	41150	41150	41150	23
522	20250115	100100	668865300	41150	41150	41150	41150	31
523	20250115	100000	667589650	41150	41150	41150	41150	65
524	20250115	095900	664914900	41150	41200	41200	41150	45
525	20250115	095800	663061600	41250	41300	41300	41250	6
526	20250115	095700	662813950	41200	41200	41200	41200	0
527	20250115	095600	662813950	41200	41300	41350	41200	80
528	20250115	095500	659509300	41300	41250	41300	41250	96
529	20250115	095400	655548800	41250	41250	41250	41250	10
530	20250115	095300	655136300	41350	41200	41350	41200	101
531	20250115	095200	650972850	41150	41100	41150	41100	40
532	20250115	095100	649327550	41100	41100	41100	41000	985
533	20250115	095000	608892550	41100	41150	41150	41100	54
534	20250115	094900	606672250	41150	41150	41150	41150	63
535	20250115	094800	604079800	41150	41150	41150	41150	49
536	20250115	094700	602063450	41150	41150	41150	41150	75
537	20250115	094600	598977200	41150	41150	41150	41150	130
538	20250115	094500	593627700	41200	41200	41200	41200	30
539	20250115	094400	592391700	41150	41100	41150	41100	48
540	20250115	094300	590416900	41100	41100	41100	41050	162
541	20250115	094200	583760000	41150	41150	41150	41150	139
542	20250115	094100	578040150	41200	41450	41450	41200	363
543	20250115	094000	563084200	41300	41200	41350	41200	139
544	20250115	093900	557345000	41200	41200	41200	41200	114
545	20250115	093800	552648200	41200	41150	41200	41150	31
546	20250115	093700	551371650	41150	41150	41150	41150	84
547	20250115	093600	547915050	41150	41100	41150	41100	49
548	20250115	093500	545899350	41200	41100	41200	41100	20
549	20250115	093400	545077150	41100	41250	41250	41100	443
550	20250115	093300	526837850	41300	41300	41300	41300	1
551	20250115	093200	526796550	41250	41250	41250	41250	17
552	20250115	093100	526095300	41250	41150	41300	41150	163
553	20250115	093000	519366800	41200	41600	41600	41200	1501
554	20250115	092900	457315600	41550	41550	41550	41550	0
555	20250115	092800	457315600	41550	41550	41550	41550	0
556	20250115	092700	457315600	41550	41550	41550	41550	1
557	20250115	092600	457274050	41550	41550	41550	41550	1
558	20250115	092500	457232500	41550	41550	41550	41550	1
559	20250115	092400	457190950	41600	41400	41600	41400	63
560	20250115	092300	454582550	41400	41450	41450	41400	45
561	20250115	092200	452718550	41400	41650	41650	41400	53
562	20250115	092100	450520750	41650	41600	41650	41350	776
563	20250115	092000	418339800	41550	41500	41550	41500	221
564	20250115	091900	409166550	41550	41550	41650	41550	108
565	20250115	091800	404677950	41500	41800	41800	41450	792
566	20250115	091700	371759150	41800	41800	41800	41700	157
567	20250115	091600	365203050	41850	41800	41850	41800	15
568	20250115	091500	364575350	41800	41850	41850	41800	36
569	20250115	091400	363069550	41850	41850	41850	41850	0
570	20250115	091300	363069550	41850	42050	42050	41850	360
571	20250115	091200	347974750	42050	42050	42050	42050	15
572	20250115	091100	347344000	42050	42050	42050	42050	0
573	20250115	091000	347344000	42050	42050	42050	42050	78
574	20250115	090900	344064100	42100	42300	42300	42100	465
575	20250115	090800	324430650	42300	42150	42350	42150	1871
576	20250115	090700	245416800	42150	42000	42200	42000	906
577	20250115	090600	207264300	42000	42000	42000	41950	244
578	20250115	090500	197021450	42100	42050	42100	42050	120
579	20250115	090400	191974450	42100	42000	42100	42000	916
580	20250115	090300	153448050	42000	42000	42050	42000	1153
581	20250115	090200	105000550	42000	41800	42050	41800	1617
582	20250115	090100	37123300	41750	41600	41750	41600	734
583	20250115	090000	6548700	41400	41600	41600	41400	158