KissMeData/071320/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	195000	1271827900	41450	41450	41450	41450	540
3	20250108	194900	1271827900	41450	41450	41450	41450	0
4	20250108	194800	1271827900	41450	41450	41450	41450	0
5	20250108	194700	1271827900	41450	41450	41450	41450	0
6	20250108	194600	1271827900	41450	41450	41450	41450	0
7	20250108	194500	1271827900	41450	41450	41450	41450	0
8	20250108	194400	1271827900	41450	41450	41450	41450	0
9	20250108	194300	1271827900	41450	41450	41450	41450	0
10	20250108	194200	1271827900	41450	41450	41450	41450	0
11	20250108	194100	1271827900	41450	41450	41450	41450	0
12	20250108	194000	1271827900	41450	41450	41450	41450	0
13	20250108	193900	1271827900	41450	41450	41450	41450	0
14	20250108	193800	1271827900	41450	41450	41450	41450	0
15	20250108	193700	1271827900	41450	41450	41450	41450	0
16	20250108	193600	1271827900	41450	41450	41450	41450	0
17	20250108	193500	1271827900	41450	41450	41450	41450	0
18	20250108	193400	1271827900	41450	41450	41450	41450	0
19	20250108	193300	1271827900	41450	41450	41450	41450	0
20	20250108	193200	1271827900	41450	41450	41450	41450	0
21	20250108	193100	1271827900	41450	41450	41450	41450	0
22	20250108	193000	1271827900	41450	41450	41450	41450	0
23	20250108	192900	1271827900	41450	41450	41450	41450	0
24	20250108	192800	1271827900	41450	41450	41450	41450	0
25	20250108	192700	1271827900	41450	41450	41450	41450	0
26	20250108	192600	1271827900	41450	41450	41450	41450	0
27	20250108	192500	1271827900	41450	41450	41450	41450	0
28	20250108	192400	1271827900	41450	41450	41450	41450	0
29	20250108	192300	1271827900	41450	41450	41450	41450	0
30	20250108	192200	1271827900	41450	41450	41450	41450	0
31	20250108	192100	1271827900	41450	41450	41450	41450	0
32	20250108	192000	1271827900	41450	41450	41450	41450	540
33	20250108	191900	1271827900	41450	41450	41450	41450	0
34	20250108	191800	1271827900	41450	41450	41450	41450	0
35	20250108	191700	1271827900	41450	41450	41450	41450	0
36	20250108	191600	1271827900	41450	41450	41450	41450	0
37	20250108	191500	1271827900	41450	41450	41450	41450	0
38	20250108	191400	1271827900	41450	41450	41450	41450	0
39	20250108	191300	1271827900	41450	41450	41450	41450	0
40	20250108	191200	1271827900	41450	41450	41450	41450	0
41	20250108	191100	1271827900	41450	41450	41450	41450	0
42	20250108	191000	1271827900	41450	41450	41450	41450	0
43	20250108	190900	1271827900	41450	41450	41450	41450	0
44	20250108	190800	1271827900	41450	41450	41450	41450	0
45	20250108	190700	1271827900	41450	41450	41450	41450	0
46	20250108	190600	1271827900	41450	41450	41450	41450	0
47	20250108	190500	1271827900	41450	41450	41450	41450	0
48	20250108	190400	1271827900	41450	41450	41450	41450	0
49	20250108	190300	1271827900	41450	41450	41450	41450	0
50	20250108	190200	1271827900	41450	41450	41450	41450	0
51	20250108	190100	1271827900	41450	41450	41450	41450	0
52	20250108	190000	1271827900	41450	41450	41450	41450	0
53	20250108	185900	1271827900	41450	41450	41450	41450	0
54	20250108	185800	1271827900	41450	41450	41450	41450	0
55	20250108	185700	1271827900	41450	41450	41450	41450	0
56	20250108	185600	1271827900	41450	41450	41450	41450	0
57	20250108	185500	1271827900	41450	41450	41450	41450	0
58	20250108	185400	1271827900	41450	41450	41450	41450	0
59	20250108	185300	1271827900	41450	41450	41450	41450	0
60	20250108	185200	1271827900	41450	41450	41450	41450	0
61	20250108	185100	1271827900	41450	41450	41450	41450	0
62	20250108	185000	1271827900	41450	41450	41450	41450	540
63	20250108	184900	1271827900	41450	41450	41450	41450	0
64	20250108	184800	1271827900	41450	41450	41450	41450	0
65	20250108	184700	1271827900	41450	41450	41450	41450	0
66	20250108	184600	1271827900	41450	41450	41450	41450	0
67	20250108	184500	1271827900	41450	41450	41450	41450	0
68	20250108	184400	1271827900	41450	41450	41450	41450	0
69	20250108	184300	1271827900	41450	41450	41450	41450	0
70	20250108	184200	1271827900	41450	41450	41450	41450	0
71	20250108	184100	1271827900	41450	41450	41450	41450	0
72	20250108	184000	1271827900	41450	41450	41450	41450	0
73	20250108	183900	1271827900	41450	41450	41450	41450	0
74	20250108	183800	1271827900	41450	41450	41450	41450	0
75	20250108	183700	1271827900	41450	41450	41450	41450	0
76	20250108	183600	1271827900	41450	41450	41450	41450	0
77	20250108	183500	1271827900	41450	41450	41450	41450	0
78	20250108	183400	1271827900	41450	41450	41450	41450	0
79	20250108	183300	1271827900	41450	41450	41450	41450	0
80	20250108	183200	1271827900	41450	41450	41450	41450	0
81	20250108	183100	1271827900	41450	41450	41450	41450	0
82	20250108	183000	1271827900	41450	41450	41450	41450	0
83	20250108	182900	1271827900	41450	41450	41450	41450	0
84	20250108	182800	1271827900	41450	41450	41450	41450	0
85	20250108	182700	1271827900	41450	41450	41450	41450	0
86	20250108	182600	1271827900	41450	41450	41450	41450	0
87	20250108	182500	1271827900	41450	41450	41450	41450	0
88	20250108	182400	1271827900	41450	41450	41450	41450	0
89	20250108	182300	1271827900	41450	41450	41450	41450	0
90	20250108	182200	1271827900	41450	41450	41450	41450	0
91	20250108	182100	1271827900	41450	41450	41450	41450	0
92	20250108	182000	1271827900	41450	41450	41450	41450	540
93	20250108	181900	1271827900	41450	41450	41450	41450	0
94	20250108	181800	1271827900	41450	41450	41450	41450	0
95	20250108	181700	1271827900	41450	41450	41450	41450	0
96	20250108	181600	1271827900	41450	41450	41450	41450	0
97	20250108	181500	1271827900	41450	41450	41450	41450	0
98	20250108	181400	1271827900	41450	41450	41450	41450	0
99	20250108	181300	1271827900	41450	41450	41450	41450	0
100	20250108	181200	1271827900	41450	41450	41450	41450	0
101	20250108	181100	1271827900	41450	41450	41450	41450	0
102	20250108	181000	1271827900	41450	41450	41450	41450	0
103	20250108	180900	1271827900	41450	41450	41450	41450	0
104	20250108	180800	1271827900	41450	41450	41450	41450	0
105	20250108	180700	1271827900	41450	41450	41450	41450	0
106	20250108	180600	1271827900	41450	41450	41450	41450	0
107	20250108	180500	1271827900	41450	41450	41450	41450	0
108	20250108	180400	1271827900	41450	41450	41450	41450	0
109	20250108	180300	1271827900	41450	41450	41450	41450	0
110	20250108	180200	1271827900	41450	41450	41450	41450	0
111	20250108	180100	1271827900	41450	41450	41450	41450	0
112	20250108	180000	1271827900	41450	41450	41450	41450	0
113	20250108	175900	1271827900	41450	41450	41450	41450	0
114	20250108	175800	1271827900	41450	41450	41450	41450	0
115	20250108	175700	1271827900	41450	41450	41450	41450	0
116	20250108	175600	1271827900	41450	41450	41450	41450	0
117	20250108	175500	1271827900	41450	41450	41450	41450	0
118	20250108	175400	1271827900	41450	41450	41450	41450	0
119	20250108	175300	1271827900	41450	41450	41450	41450	0
120	20250108	175200	1271827900	41450	41450	41450	41450	0
121	20250108	175100	1271827900	41450	41450	41450	41450	0
122	20250108	175000	1271827900	41450	41450	41450	41450	540
123	20250108	174900	1271827900	41450	41450	41450	41450	0
124	20250108	174800	1271827900	41450	41450	41450	41450	0
125	20250108	174700	1271827900	41450	41450	41450	41450	0
126	20250108	174600	1271827900	41450	41450	41450	41450	0
127	20250108	174500	1271827900	41450	41450	41450	41450	0
128	20250108	174400	1271827900	41450	41450	41450	41450	0
129	20250108	174300	1271827900	41450	41450	41450	41450	0
130	20250108	174200	1271827900	41450	41450	41450	41450	0
131	20250108	174100	1271827900	41450	41450	41450	41450	0
132	20250108	174000	1271827900	41450	41450	41450	41450	0
133	20250108	173900	1271827900	41450	41450	41450	41450	0
134	20250108	173800	1271827900	41450	41450	41450	41450	0
135	20250108	173700	1271827900	41450	41450	41450	41450	0
136	20250108	173600	1271827900	41450	41450	41450	41450	0
137	20250108	173500	1271827900	41450	41450	41450	41450	0
138	20250108	173400	1271827900	41450	41450	41450	41450	0
139	20250108	173300	1271827900	41450	41450	41450	41450	0
140	20250108	173200	1271827900	41450	41450	41450	41450	0
141	20250108	173100	1271827900	41450	41450	41450	41450	0
142	20250108	173000	1271827900	41450	41450	41450	41450	0
143	20250108	172900	1271827900	41450	41450	41450	41450	0
144	20250108	172800	1271827900	41450	41450	41450	41450	0
145	20250108	172700	1271827900	41450	41450	41450	41450	0
146	20250108	172600	1271827900	41450	41450	41450	41450	0
147	20250108	172500	1271827900	41450	41450	41450	41450	0
148	20250108	172400	1271827900	41450	41450	41450	41450	0
149	20250108	172300	1271827900	41450	41450	41450	41450	0
150	20250108	172200	1271827900	41450	41450	41450	41450	0
151	20250108	172100	1271827900	41450	41450	41450	41450	0
152	20250108	172000	1271827900	41450	41450	41450	41450	540
153	20250108	171900	1271827900	41450	41450	41450	41450	0
154	20250108	171800	1271827900	41450	41450	41450	41450	0
155	20250108	171700	1271827900	41450	41450	41450	41450	0
156	20250108	171600	1271827900	41450	41450	41450	41450	0
157	20250108	171500	1271827900	41450	41450	41450	41450	0
158	20250108	171400	1271827900	41450	41450	41450	41450	0
159	20250108	171300	1271827900	41450	41450	41450	41450	0
160	20250108	171200	1271827900	41450	41450	41450	41450	0
161	20250108	171100	1271827900	41450	41450	41450	41450	0
162	20250108	171000	1271827900	41450	41450	41450	41450	0
163	20250108	170900	1271827900	41450	41450	41450	41450	0
164	20250108	170800	1271827900	41450	41450	41450	41450	0
165	20250108	170700	1271827900	41450	41450	41450	41450	0
166	20250108	170600	1271827900	41450	41450	41450	41450	0
167	20250108	170500	1271827900	41450	41450	41450	41450	0
168	20250108	170400	1271827900	41450	41450	41450	41450	0
169	20250108	170300	1271827900	41450	41450	41450	41450	0
170	20250108	170200	1271827900	41450	41450	41450	41450	0
171	20250108	170100	1271827900	41450	41450	41450	41450	0
172	20250108	170000	1271827900	41450	41450	41450	41450	0
173	20250108	165900	1271827900	41450	41450	41450	41450	0
174	20250108	165800	1271827900	41450	41450	41450	41450	0
175	20250108	165700	1271827900	41450	41450	41450	41450	0
176	20250108	165600	1271827900	41450	41450	41450	41450	0
177	20250108	165500	1271827900	41450	41450	41450	41450	0
178	20250108	165400	1271827900	41450	41450	41450	41450	0
179	20250108	165300	1271827900	41450	41450	41450	41450	0
180	20250108	165200	1271827900	41450	41450	41450	41450	0
181	20250108	165100	1271827900	41450	41450	41450	41450	0
182	20250108	165000	1271827900	41450	41450	41450	41450	540
183	20250108	164900	1271827900	41450	41450	41450	41450	0
184	20250108	164800	1271827900	41450	41450	41450	41450	0
185	20250108	164700	1271827900	41450	41450	41450	41450	0
186	20250108	164600	1271827900	41450	41450	41450	41450	0
187	20250108	164500	1271827900	41450	41450	41450	41450	0
188	20250108	164400	1271827900	41450	41450	41450	41450	0
189	20250108	164300	1271827900	41450	41450	41450	41450	0
190	20250108	164200	1271827900	41450	41450	41450	41450	0
191	20250108	164100	1271827900	41450	41450	41450	41450	0
192	20250108	164000	1271827900	41450	41450	41450	41450	0
193	20250108	163900	1271827900	41450	41450	41450	41450	0
194	20250108	163800	1271827900	41450	41450	41450	41450	0
195	20250108	163700	1271827900	41450	41450	41450	41450	0
196	20250108	163600	1271827900	41450	41450	41450	41450	0
197	20250108	163500	1271827900	41450	41450	41450	41450	0
198	20250108	163400	1271827900	41450	41450	41450	41450	0
199	20250108	163300	1271827900	41450	41450	41450	41450	0
200	20250108	163200	1271827900	41450	41450	41450	41450	0
201	20250108	163100	1271827900	41450	41450	41450	41450	0
202	20250108	163000	1271827900	41450	41450	41450	41450	0
203	20250108	162900	1271827900	41450	41450	41450	41450	0
204	20250108	162800	1271827900	41450	41450	41450	41450	0
205	20250108	162700	1271827900	41450	41450	41450	41450	0
206	20250108	162600	1271827900	41450	41450	41450	41450	0
207	20250108	162500	1271827900	41450	41450	41450	41450	0
208	20250108	162400	1271827900	41450	41450	41450	41450	0
209	20250108	162300	1271827900	41450	41450	41450	41450	0
210	20250108	162200	1271827900	41450	41450	41450	41450	0
211	20250108	162100	1271827900	41450	41450	41450	41450	0
212	20250108	162000	1271827900	41450	41450	41450	41450	540
213	20250108	161900	1271827900	41450	41450	41450	41450	0
214	20250108	161800	1271827900	41450	41450	41450	41450	0
215	20250108	161700	1271827900	41450	41450	41450	41450	0
216	20250108	161600	1271827900	41450	41450	41450	41450	0
217	20250108	161500	1271827900	41450	41450	41450	41450	0
218	20250108	161400	1271827900	41450	41450	41450	41450	0
219	20250108	161300	1271827900	41450	41450	41450	41450	0
220	20250108	161200	1271827900	41450	41450	41450	41450	0
221	20250108	161100	1271827900	41450	41450	41450	41450	0
222	20250108	161000	1271827900	41450	41450	41450	41450	0
223	20250108	160900	1271827900	41450	41450	41450	41450	0
224	20250108	160800	1271827900	41450	41450	41450	41450	0
225	20250108	160700	1271827900	41450	41450	41450	41450	0
226	20250108	160600	1271827900	41450	41450	41450	41450	0
227	20250108	160500	1271827900	41450	41450	41450	41450	0
228	20250108	160400	1271827900	41450	41450	41450	41450	0
229	20250108	160300	1271827900	41450	41450	41450	41450	0
230	20250108	160200	1271827900	41450	41450	41450	41450	0
231	20250108	160100	1271827900	41450	41450	41450	41450	0
232	20250108	160000	1271827900	41450	41450	41450	41450	0
233	20250108	155900	1271827900	41450	41450	41450	41450	0
234	20250108	155800	1271827900	41450	41450	41450	41450	0
235	20250108	155700	1271827900	41450	41450	41450	41450	0
236	20250108	155600	1271827900	41450	41450	41450	41450	0
237	20250108	155500	1271827900	41450	41450	41450	41450	0
238	20250108	155400	1271827900	41450	41450	41450	41450	0
239	20250108	155300	1271827900	41450	41450	41450	41450	0
240	20250108	155200	1271827900	41450	41450	41450	41450	0
241	20250108	155100	1271827900	41450	41450	41450	41450	0
242	20250108	155000	1271827900	41450	41450	41450	41450	540
243	20250108	154900	1271827900	41450	41450	41450	41450	0
244	20250108	154800	1271827900	41450	41450	41450	41450	0
245	20250108	154700	1271827900	41450	41450	41450	41450	0
246	20250108	154600	1271827900	41450	41450	41450	41450	0
247	20250108	154500	1271827900	41450	41450	41450	41450	0
248	20250108	154400	1271827900	41450	41450	41450	41450	0
249	20250108	154300	1271827900	41450	41450	41450	41450	0
250	20250108	154200	1271827900	41450	41450	41450	41450	0
251	20250108	154100	1271827900	41450	41450	41450	41450	0
252	20250108	154000	1271827900	41450	41450	41450	41450	0
253	20250108	153900	1271827900	41450	41450	41450	41450	0
254	20250108	153800	1271827900	41450	41450	41450	41450	0
255	20250108	153700	1271827900	41450	41450	41450	41450	0
256	20250108	153600	1271827900	41450	41450	41450	41450	0
257	20250108	153500	1271827900	41450	41450	41450	41450	0
258	20250108	153400	1271827900	41450	41450	41450	41450	0
259	20250108	153300	1271827900	41450	41450	41450	41450	0
260	20250108	153200	1271827900	41450	41450	41450	41450	0
261	20250108	153100	1271827900	41450	41450	41450	41450	0
262	20250108	153000	1271827900	41450	41450	41450	41450	540
263	20250108	152900	1249444900	41350	41350	41350	41350	0
264	20250108	152800	1249444900	41350	41350	41350	41350	0
265	20250108	152700	1249444900	41350	41350	41350	41350	0
266	20250108	152600	1249444900	41350	41350	41350	41350	0
267	20250108	152500	1249444900	41350	41350	41350	41350	0
268	20250108	152400	1249444900	41350	41350	41350	41350	0
269	20250108	152300	1249444900	41350	41350	41350	41350	0
270	20250108	152200	1249444900	41350	41350	41350	41350	0
271	20250108	152100	1249444900	41350	41350	41350	41350	0
272	20250108	152000	1249444900	41350	41350	41350	41350	0
273	20250108	151900	1249444900	41350	41400	41450	41350	47
274	20250108	151800	1247499650	41400	41400	41400	41400	26
275	20250108	151700	1246423250	41400	41300	41400	41250	215
276	20250108	151600	1237542750	41350	41250	41350	41250	5
277	20250108	151500	1237336300	41350	41350	41350	41350	3
278	20250108	151400	1237212250	41400	41350	41400	41350	40
279	20250108	151300	1235557500	41350	41350	41350	41350	16
280	20250108	151200	1234895900	41350	41300	41350	41300	30
281	20250108	151100	1233656700	41300	41300	41300	41300	3
282	20250108	151000	1233532800	41250	41350	41350	41250	2
283	20250108	150900	1233450200	41350	41350	41350	41350	6
284	20250108	150800	1233202100	41350	41300	41350	41300	284
285	20250108	150700	1221459950	41350	41350	41350	41350	5
286	20250108	150600	1221253200	41350	41300	41350	41200	60
287	20250108	150500	1218774550	41350	41350	41350	41350	0
288	20250108	150400	1218774550	41350	41350	41350	41350	0
289	20250108	150300	1218774550	41350	41350	41350	41350	0
290	20250108	150200	1218774550	41350	41300	41350	41300	20
291	20250108	150100	1217948150	41300	41250	41300	41200	55
292	20250108	150000	1215678850	41150	41300	41300	41150	2
293	20250108	145900	1215596400	41250	41200	41250	41200	218
294	20250108	145800	1206611050	41250	41200	41250	41200	11
295	20250108	145700	1206157600	41200	41200	41200	41200	13
296	20250108	145600	1205622000	41200	41200	41200	41200	6
297	20250108	145500	1205374800	41250	41250	41250	41250	5
298	20250108	145400	1205168550	41200	41200	41250	41200	73
299	20250108	145300	1202160900	41200	41200	41200	41200	72
300	20250108	145200	1199194500	41250	41250	41250	41250	3
301	20250108	145100	1199070750	41200	41250	41250	41200	89
302	20250108	145000	1195403700	41250	41200	41250	41200	79
303	20250108	144900	1192148550	41200	41200	41200	41200	47
304	20250108	144800	1190212150	41200	41250	41250	41200	71
305	20250108	144700	1187286550	41300	41250	41300	41250	82
306	20250108	144600	1183903650	41250	41250	41250	41250	1
307	20250108	144500	1183862400	41350	41350	41350	41350	1
308	20250108	144400	1183821050	41350	41350	41350	41350	10
309	20250108	144300	1183407550	41400	41250	41400	41250	69
310	20250108	144200	1180560500	41200	41150	41200	41150	345
311	20250108	144100	1166350700	41150	41150	41150	41150	65
312	20250108	144000	1163675950	41200	41150	41200	41150	78
313	20250108	143900	1160465900	41150	41150	41150	41150	13
314	20250108	143800	1159930950	41150	41150	41150	41150	49
315	20250108	143700	1157914600	41150	41200	41200	41150	18
316	20250108	143600	1157173150	41200	41200	41200	41150	78
317	20250108	143500	1153962950	41150	41200	41200	41150	50
318	20250108	143400	1151905400	41250	41200	41250	41200	245
319	20250108	143300	1141811350	41200	41150	41200	41150	877
320	20250108	143200	1105695000	41100	41150	41150	41100	213
321	20250108	143100	1096934850	41150	41150	41150	41150	13
322	20250108	143000	1096399900	41150	41150	41150	41150	67
323	20250108	142900	1093642850	41200	41150	41200	41150	154
324	20250108	142800	1087305500	41200	41200	41200	41200	3
325	20250108	142700	1087181900	41150	41150	41200	41150	73
326	20250108	142600	1084177650	41200	41150	41200	41150	67
327	20250108	142500	1081420550	41200	41150	41200	41150	48
328	20250108	142400	1079445100	41150	41200	41200	41150	210
329	20250108	142300	1070803100	41200	41200	41200	41200	101
330	20250108	142200	1066641900	41300	41300	41300	41300	5
331	20250108	142100	1066435400	41150	41150	41150	41150	72
332	20250108	142000	1063472600	41200	41200	41200	41200	92
333	20250108	141900	1059682200	41300	41300	41300	41300	1
334	20250108	141800	1059640900	41200	41250	41300	41200	58
335	20250108	141700	1057250600	41200	41200	41200	41200	59
336	20250108	141600	1054819800	41150	41150	41150	41150	134
337	20250108	141500	1049305700	41100	41200	41200	41100	80
338	20250108	141400	1046015100	41100	41200	41200	41100	180
339	20250108	141300	1038608900	41200	41200	41200	41200	70
340	20250108	141200	1035724900	41250	41250	41250	41250	0
341	20250108	141100	1035724900	41250	41200	41250	41200	122
342	20250108	141000	1030696700	41150	41150	41150	41150	94
343	20250108	140900	1026828600	41100	41200	41200	41100	72
344	20250108	140800	1023865800	41150	41100	41150	41100	4
345	20250108	140700	1023701350	41150	41150	41150	41150	16
346	20250108	140600	1023042950	41150	41100	41150	41100	96
347	20250108	140500	1019093750	41100	41100	41100	41000	344
348	20250108	140400	1004955450	41100	41100	41100	40900	261
349	20250108	140300	994246950	40750	41150	41150	40700	5236
350	20250108	140200	780101800	41150	41200	41200	41150	370
351	20250108	140100	764876100	41200	41200	41200	41200	1
352	20250108	140000	764834900	41200	41200	41200	41150	69
353	20250108	135900	761995250	41150	41150	41150	41150	3
354	20250108	135800	761871800	41150	41100	41150	41100	146
355	20250108	135700	755864300	41100	41150	41150	41100	63
356	20250108	135600	753274650	41200	41150	41200	41150	22
357	20250108	135500	752369100	41150	41150	41150	41150	1
358	20250108	135400	752327950	41150	41150	41150	41100	202
359	20250108	135300	744018650	41150	41150	41150	41150	1
360	20250108	135200	743977500	41150	41100	41150	41100	411
361	20250108	135100	727085350	41050	41050	41050	41050	28
362	20250108	135000	725935950	41050	41100	41100	41050	119
363	20250108	134900	721046000	41050	41050	41100	41050	228
364	20250108	134800	711686350	41050	41050	41050	41050	8
365	20250108	134700	711357950	41050	41050	41050	41050	252
366	20250108	134600	701013350	41100	41100	41100	41100	213
367	20250108	134500	692259050	41150	41150	41150	41150	5
368	20250108	134400	692053300	41100	41100	41100	41100	71
369	20250108	134300	689135200	41100	41100	41100	41100	0
370	20250108	134200	689135200	41100	41200	41200	41100	90
371	20250108	134100	685435700	41100	41100	41100	41100	72
372	20250108	134000	682476500	41100	41100	41100	41100	10
373	20250108	133900	682065500	41100	41150	41150	41100	111
374	20250108	133800	677497950	41100	41200	41200	41100	71
375	20250108	133700	674577150	41200	41200	41200	41200	0
376	20250108	133600	674577150	41200	41200	41200	41200	0
377	20250108	133500	674577150	41200	41200	41200	41200	21
378	20250108	133400	673711950	41200	41150	41200	41150	295
379	20250108	133300	661572450	41100	41150	41150	41100	92
380	20250108	133200	657789700	41150	41150	41150	41150	72
381	20250108	133100	654826900	41200	41200	41200	41200	10
382	20250108	133000	654414900	41200	41250	41250	41200	99
383	20250108	132900	650336050	41200	41250	41250	41200	76
384	20250108	132800	647204700	41200	41200	41200	41200	0
385	20250108	132700	647204700	41200	41150	41400	41150	156
386	20250108	132600	640782250	41100	41100	41100	41100	151
387	20250108	132500	634576150	41050	41100	41100	41050	54
388	20250108	132400	632357400	41150	41150	41150	41150	0
389	20250108	132300	632357400	41150	41100	41150	41100	77
390	20250108	132200	629192450	41100	41100	41100	41100	0
391	20250108	132100	629192450	41100	41100	41100	41100	71
392	20250108	132000	626274350	41100	41100	41150	41100	20
393	20250108	131900	625452100	41100	41100	41100	41100	183
394	20250108	131800	617930800	41100	41100	41100	41100	0
395	20250108	131700	617930800	41100	41100	41100	41100	60
396	20250108	131600	615464800	41150	41150	41150	41150	5
397	20250108	131500	615259050	41100	41100	41100	41100	0
398	20250108	131400	615259050	41100	41100	41100	41100	175
399	20250108	131300	608066550	41100	41100	41100	41100	61
400	20250108	131200	605559450	41100	41100	41100	41100	37
401	20250108	131100	604038750	41100	41100	41100	41100	148
402	20250108	131000	597955950	41100	41100	41100	41100	64
403	20250108	130900	595325550	41100	41200	41200	41100	24
404	20250108	130800	594338000	41150	41150	41150	41150	124
405	20250108	130700	589235400	41150	41150	41150	41150	71
406	20250108	130600	586313750	41150	41150	41150	41150	0
407	20250108	130500	586313750	41150	41200	41200	41150	100
408	20250108	130400	582197350	41150	41200	41200	41150	71
409	20250108	130300	579273450	41200	41200	41200	41200	12
410	20250108	130200	578779050	41200	41200	41200	41200	76
411	20250108	130100	575647850	41250	41250	41250	41200	77
412	20250108	130000	572474100	41250	41250	41250	41250	2
413	20250108	125900	572391600	41250	41250	41250	41250	71
414	20250108	125800	569462850	41350	41350	41350	41350	5
415	20250108	125700	569256100	41300	41300	41300	41300	0
416	20250108	125600	569256100	41300	41250	41300	41250	154
417	20250108	125500	562903150	41250	41250	41300	41200	94
418	20250108	125400	559027450	41300	41250	41300	41250	13
419	20250108	125300	558490950	41250	41300	41300	41250	110
420	20250108	125200	553948450	41250	41250	41250	41250	79
421	20250108	125100	550689700	41250	41300	41300	41250	8
422	20250108	125000	550359450	41300	41300	41300	41300	75
423	20250108	124900	547261950	41350	41350	41350	41350	0
424	20250108	124800	547261950	41350	41350	41350	41350	0
425	20250108	124700	547261950	41350	41300	41350	41300	159
426	20250108	124600	540694900	41300	41300	41300	41300	7
427	20250108	124500	540405800	41300	41300	41300	41300	126
428	20250108	124400	535202000	41300	41300	41300	41300	130
429	20250108	124300	529833000	41300	41350	41350	41300	10
430	20250108	124200	529419750	41300	41350	41350	41300	72
431	20250108	124100	526444700	41350	41350	41350	41350	7
432	20250108	124000	526155250	41400	41350	41400	41350	113
433	20250108	123900	521482100	41350	41350	41350	41350	92
434	20250108	123800	517677900	41350	41350	41350	41350	0
435	20250108	123700	517677900	41350	41350	41350	41350	8
436	20250108	123600	517347100	41400	41400	41400	41400	5
437	20250108	123500	517140100	41400	41400	41400	41400	104
438	20250108	123400	512834500	41500	41450	41500	41450	510
439	20250108	123300	491678250	41450	41450	41450	41450	0
440	20250108	123200	491678250	41450	41450	41450	41450	6
441	20250108	123100	491429550	41500	41500	41500	41500	2
442	20250108	123000	491346550	41450	41500	41500	41450	142
443	20250108	122900	485458650	41450	41500	41500	41450	115
444	20250108	122800	480691150	41500	41500	41500	41500	7
445	20250108	122700	480400650	41500	41500	41500	41500	110
446	20250108	122600	475835650	41500	41500	41500	41500	10
447	20250108	122500	475420650	41450	41450	41450	41400	141
448	20250108	122400	469576800	41400	41400	41400	41400	0
449	20250108	122300	469576800	41400	41400	41400	41400	13
450	20250108	122200	469038600	41400	41400	41400	41400	3
451	20250108	122100	468914400	41450	41450	41450	41450	5
452	20250108	122000	468707150	41450	41450	41450	41450	0
453	20250108	121900	468707150	41450	41450	41450	41450	0
454	20250108	121800	468707150	41450	41450	41450	41450	125
455	20250108	121700	463525900	41450	41450	41450	41450	30
456	20250108	121600	462282400	41400	41400	41400	41400	0
457	20250108	121500	462282400	41400	41400	41400	41400	45
458	20250108	121400	460419400	41400	41400	41400	41400	20
459	20250108	121300	459591400	41400	41400	41400	41400	5
460	20250108	121200	459384400	41350	41350	41350	41350	2
461	20250108	121100	459301700	41400	41400	41400	41400	50
462	20250108	121000	457231700	41400	41400	41400	41400	5
463	20250108	120900	457024700	41400	41400	41400	41400	0
464	20250108	120800	457024700	41400	41400	41400	41400	0
465	20250108	120700	457024700	41400	41350	41400	41350	17
466	20250108	120600	456321500	41400	41400	41400	41400	0
467	20250108	120500	456321500	41400	41400	41400	41400	5
468	20250108	120400	456114500	41400	41400	41400	41400	0
469	20250108	120300	456114500	41400	41300	41400	41300	7
470	20250108	120200	455824900	41400	41350	41400	41350	79
471	20250108	120100	452555950	41300	41250	41300	41250	557
472	20250108	120000	429561250	41250	41300	41300	41250	65
473	20250108	115900	426879750	41300	41300	41300	41300	5
474	20250108	115800	426673250	41300	41300	41300	41300	10
475	20250108	115700	426260250	41300	41300	41300	41300	0
476	20250108	115600	426260250	41300	41300	41300	41300	15
477	20250108	115500	425640750	41300	41300	41300	41300	0
478	20250108	115400	425640750	41300	41300	41300	41300	41
479	20250108	115300	423947450	41250	41250	41250	41250	3
480	20250108	115200	423823700	41250	41250	41250	41250	16
481	20250108	115100	423163700	41250	41250	41250	41250	1
482	20250108	115000	423122450	41250	41250	41250	41250	33
483	20250108	114900	421761200	41250	41250	41250	41250	5
484	20250108	114800	421554950	41250	41250	41250	41250	16
485	20250108	114700	420894950	41250	41250	41250	41250	0
486	20250108	114600	420894950	41250	41200	41250	41200	15
487	20250108	114500	420276850	41200	41250	41250	41200	9
488	20250108	114400	419905800	41200	41200	41200	41200	0
489	20250108	114300	419905800	41200	41200	41200	41200	2
490	20250108	114200	419823400	41200	41200	41200	41200	36
491	20250108	114100	418340200	41250	41250	41250	41250	5
492	20250108	114000	418133950	41250	41250	41250	41250	0
493	20250108	113900	418133950	41250	41250	41250	41250	0
494	20250108	113800	418133950	41250	41300	41300	41250	46
495	20250108	113700	416236200	41300	41300	41300	41300	0
496	20250108	113600	416236200	41300	41300	41300	41300	0
497	20250108	113500	416236200	41300	41300	41300	41300	0
498	20250108	113400	416236200	41300	41250	41300	41250	66
499	20250108	113300	413513200	41250	41250	41250	41250	8
500	20250108	113200	413183200	41250	41250	41250	41250	68
501	20250108	113100	410378200	41250	41250	41250	41250	0
502	20250108	113000	410378200	41250	41200	41250	41200	17
503	20250108	112900	409677550	41250	41250	41250	41250	2
504	20250108	112800	409595050	41250	41250	41250	41250	0
505	20250108	112700	409595050	41250	41250	41250	41250	5
506	20250108	112600	409388800	41200	41200	41200	41200	0
507	20250108	112500	409388800	41200	41200	41200	41200	0
508	20250108	112400	409388800	41200	41250	41250	41200	46
509	20250108	112300	407491400	41250	41250	41250	41250	5
510	20250108	112200	407285150	41250	41250	41250	41250	20
511	20250108	112100	406460150	41200	41200	41200	41200	0
512	20250108	112000	406460150	41200	41200	41200	41200	0
513	20250108	111900	406460150	41200	41200	41200	41200	45
514	20250108	111800	404606150	41150	41150	41150	41150	16
515	20250108	111700	403947750	41150	41150	41150	41150	0
516	20250108	111600	403947750	41150	41250	41250	41150	9
517	20250108	111500	403576800	41150	41150	41150	41150	13
518	20250108	111400	403041850	41150	41150	41150	41150	6
519	20250108	111300	402794950	41150	41150	41150	41150	0
520	20250108	111200	402794950	41150	41250	41250	41150	9
521	20250108	111100	402424100	41150	41150	41150	41150	12
522	20250108	111000	401930300	41150	41150	41150	41150	0
523	20250108	110900	401930300	41150	41250	41250	41150	14
524	20250108	110800	401354100	41250	41200	41250	41150	9
525	20250108	110700	400983100	41200	41200	41200	41200	0
526	20250108	110600	400983100	41200	41200	41200	41200	12
527	20250108	110500	400488700	41200	41250	41250	41200	8
528	20250108	110400	400158850	41200	41250	41250	41200	18
529	20250108	110300	399417000	41250	41250	41250	41250	1
530	20250108	110200	399375750	41250	41250	41250	41250	0
531	20250108	110100	399375750	41250	41300	41300	41250	22
532	20250108	110000	398468000	41250	41250	41250	41250	1
533	20250108	105900	398426750	41250	41250	41250	41250	9
534	20250108	105800	398055500	41250	41200	41250	41200	7
535	20250108	105700	397766850	41200	41200	41200	41200	28
536	20250108	105600	396613250	41150	41150	41150	41150	0
537	20250108	105500	396613250	41150	41150	41150	41100	28
538	20250108	105400	395461150	41150	41150	41150	41150	5
539	20250108	105300	395255400	41150	41150	41150	41150	3
540	20250108	105200	395131950	41150	41150	41150	41150	49
541	20250108	105100	393115600	41150	41150	41150	41150	0
542	20250108	105000	393115600	41150	41150	41150	41150	5
543	20250108	104900	392909850	41050	41050	41050	41050	0
544	20250108	104800	392909850	41050	41050	41050	41050	0
545	20250108	104700	392909850	41050	41050	41050	41050	23
546	20250108	104600	391965700	41050	41050	41050	41050	14
547	20250108	104500	391391000	41050	41050	41050	41050	2
548	20250108	104400	391308900	41150	41150	41150	41150	0
549	20250108	104300	391308900	41150	41150	41150	41150	8
550	20250108	104200	390979700	41000	41050	41050	41000	100
551	20250108	104100	386876150	41050	41050	41050	41050	0
552	20250108	104000	386876150	41050	41050	41050	41050	33
553	20250108	103900	385521500	41050	41050	41050	41050	15
554	20250108	103800	384905750	41050	41000	41050	41000	9
555	20250108	103700	384536350	41000	41000	41000	41000	0
556	20250108	103600	384536350	41000	41050	41050	41000	8
557	20250108	103500	384208100	41050	41050	41050	41050	25
558	20250108	103400	383181850	41000	41000	41000	41000	65
559	20250108	103300	380516850	41050	41050	41050	41050	0
560	20250108	103200	380516850	41050	41000	41050	41000	13
561	20250108	103100	379983400	41000	41000	41000	41000	12
562	20250108	103000	379491400	41000	41000	41000	41000	13
563	20250108	102900	378958400	41050	41050	41050	41050	0
564	20250108	102800	378958400	41050	41050	41050	41050	5
565	20250108	102700	378753150	41000	41000	41000	41000	16
566	20250108	102600	378097150	41050	41050	41050	41050	15
567	20250108	102500	377481400	41050	41050	41050	41050	5
568	20250108	102400	377276150	41000	41050	41050	41000	33
569	20250108	102300	375921700	41050	41050	41050	41050	1
570	20250108	102200	375880650	41000	41000	41000	41000	12
571	20250108	102100	375388650	41050	41050	41050	41050	6
572	20250108	102000	375142350	41050	41050	41050	41050	0
573	20250108	101900	375142350	41050	41050	41050	41050	20
574	20250108	101800	374321350	41050	41050	41050	41050	0
575	20250108	101700	374321350	41050	41050	41050	41050	18
576	20250108	101600	373582450	41000	41000	41000	41000	0
577	20250108	101500	373582450	41000	41000	41000	41000	0
578	20250108	101400	373582450	41000	41000	41000	41000	34
579	20250108	101300	372188450	41050	41050	41050	41050	0
580	20250108	101200	372188450	41050	41000	41100	41000	49
581	20250108	101100	370178600	41050	41050	41050	41050	2
582	20250108	101000	370096500	41050	41050	41050	41050	5
583	20250108	100900	369891250	41000	41000	41000	41000	159
584	20250108	100800	363372250	40950	40950	40950	40950	12
585	20250108	100700	362880850	41000	41000	41000	41000	28
586	20250108	100600	361732850	41000	41000	41000	41000	19
587	20250108	100500	360953850	40950	40950	40950	40950	20
588	20250108	100400	360134850	40950	40950	40950	40950	15
589	20250108	100300	359520600	40950	40950	40950	40950	5
590	20250108	100200	359315850	40900	40900	40900	40900	0
591	20250108	100100	359315850	40900	40900	40900	40900	160
592	20250108	100000	352771850	40900	40900	40900	40900	0
593	20250108	095900	352771850	40900	40900	40900	40900	13
594	20250108	095800	352240150	40850	40900	40900	40850	195
595	20250108	095700	344265150	40900	40900	40900	40900	1
596	20250108	095600	344224250	40900	40900	40900	40900	0
597	20250108	095500	344224250	40900	40900	40900	40900	279
598	20250108	095400	332813150	40900	40900	40900	40900	137
599	20250108	095300	327209850	40900	40850	40900	40850	169
600	20250108	095200	320299650	40800	40850	40850	40800	20
601	20250108	095100	319483300	40850	40850	40850	40850	69
602	20250108	095000	316664650	40800	41050	41050	40800	1161
603	20250108	094900	269168750	41200	41200	41200	41200	1
604	20250108	094800	269127550	41000	40950	41000	40950	50
605	20250108	094700	267078500	41000	41000	41000	41000	45
606	20250108	094600	265233500	41000	41000	41000	41000	6
607	20250108	094500	264987500	41000	41000	41000	41000	1
608	20250108	094400	264946500	41000	40950	41000	40950	21
609	20250108	094300	264085800	41050	41050	41050	41050	8
610	20250108	094200	263757400	41100	40850	41100	40850	400
611	20250108	094100	247397450	40850	40850	40850	40850	428
612	20250108	094000	229913650	40850	40850	40850	40850	46
613	20250108	093900	228034550	40850	40850	40900	40850	44
614	20250108	093800	226235950	40900	40900	40900	40900	3
615	20250108	093700	226113250	40850	40850	40900	40850	12
616	20250108	093600	225622800	40900	40900	40900	40900	14
617	20250108	093500	225050200	40850	40900	40900	40850	12
618	20250108	093400	224559800	40900	40900	40900	40900	13
619	20250108	093300	224028100	40850	40900	40900	40850	40
620	20250108	093200	222392700	40900	41000	41000	40900	65
621	20250108	093100	219733750	41050	40950	41050	40950	39
622	20250108	093000	218135750	40950	40950	40950	40950	5
623	20250108	092900	217931000	40950	40950	40950	40950	1
624	20250108	092800	217890050	40950	40950	41050	40950	37
625	20250108	092700	216374800	40900	40900	41050	40900	105
626	20250108	092600	212075150	40900	40850	40950	40850	154
627	20250108	092500	205783050	40850	40800	40850	40800	73
628	20250108	092400	202801250	40800	40800	40800	40800	101
629	20250108	092300	198680450	40850	40950	41050	40850	1006
630	20250108	092200	157494750	40950	41000	41000	40950	794
631	20250108	092100	124975850	41000	41050	41050	41000	45
632	20250108	092000	123129350	41100	41150	41150	41050	615
633	20250108	091900	97845000	41200	41200	41200	41200	5
634	20250108	091800	97639000	41150	41150	41150	41150	0
635	20250108	091700	97639000	41150	41150	41150	41150	0
636	20250108	091600	97639000	41150	41150	41150	41150	22
637	20250108	091500	96733700	41150	41150	41150	41150	5
638	20250108	091400	96527950	41100	41150	41200	41100	260
639	20250108	091300	85819900	41150	41150	41150	41150	0
640	20250108	091200	85819900	41150	41150	41150	41150	0
641	20250108	091100	85819900	41150	41100	41150	41100	72
642	20250108	091000	82858950	41100	41050	41100	40950	37
643	20250108	090900	81340150	40800	40850	40900	40800	170
644	20250108	090800	74396200	40850	40900	40900	40850	54
645	20250108	090700	72189800	40950	41150	41150	40950	84
646	20250108	090600	68746700	41150	41050	41150	40950	197
647	20250108	090500	60665200	41050	41150	41150	41000	1065
648	20250108	090400	16985200	41150	41200	41200	41150	11
649	20250108	090300	16532350	41100	41100	41100	41100	0
650	20250108	090200	16532350	41100	41100	41100	41100	45
651	20250108	090100	14682850	41100	41100	41100	41100	3
652	20250108	090000	14559550	41100	41550	41550	41100	351