KissMeData/009470/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185300	9727545150	40650	40650	40650	40650	3757
3	20250123	185200	9727545150	40650	40650	40650	40650	0
4	20250123	185100	9727545150	40650	40650	40650	40650	0
5	20250123	185000	9727545150	40650	40650	40650	40650	0
6	20250123	184900	9727545150	40650	40650	40650	40650	0
7	20250123	184800	9727545150	40650	40650	40650	40650	0
8	20250123	184700	9727545150	40650	40650	40650	40650	0
9	20250123	184600	9727545150	40650	40650	40650	40650	0
10	20250123	184500	9727545150	40650	40650	40650	40650	0
11	20250123	184400	9727545150	40650	40650	40650	40650	0
12	20250123	184300	9727545150	40650	40650	40650	40650	0
13	20250123	184200	9727545150	40650	40650	40650	40650	0
14	20250123	184100	9727545150	40650	40650	40650	40650	0
15	20250123	184000	9727545150	40650	40650	40650	40650	0
16	20250123	183900	9727545150	40650	40650	40650	40650	0
17	20250123	183800	9727545150	40650	40650	40650	40650	0
18	20250123	183700	9727545150	40650	40650	40650	40650	0
19	20250123	183600	9727545150	40650	40650	40650	40650	0
20	20250123	183500	9727545150	40650	40650	40650	40650	0
21	20250123	183400	9727545150	40650	40650	40650	40650	0
22	20250123	183300	9727545150	40650	40650	40650	40650	0
23	20250123	183200	9727545150	40650	40650	40650	40650	0
24	20250123	183100	9727545150	40650	40650	40650	40650	0
25	20250123	183000	9727545150	40650	40650	40650	40650	0
26	20250123	182900	9727545150	40650	40650	40650	40650	0
27	20250123	182800	9727545150	40650	40650	40650	40650	0
28	20250123	182700	9727545150	40650	40650	40650	40650	0
29	20250123	182600	9727545150	40650	40650	40650	40650	0
30	20250123	182500	9727545150	40650	40650	40650	40650	0
31	20250123	182400	9727545150	40650	40650	40650	40650	0
32	20250123	182300	9727545150	40650	40650	40650	40650	3757
33	20250123	182200	9727545150	40650	40650	40650	40650	0
34	20250123	182100	9727545150	40650	40650	40650	40650	0
35	20250123	182000	9727545150	40650	40650	40650	40650	0
36	20250123	181900	9727545150	40650	40650	40650	40650	0
37	20250123	181800	9727545150	40650	40650	40650	40650	0
38	20250123	181700	9727545150	40650	40650	40650	40650	0
39	20250123	181600	9727545150	40650	40650	40650	40650	0
40	20250123	181500	9727545150	40650	40650	40650	40650	0
41	20250123	181400	9727545150	40650	40650	40650	40650	0
42	20250123	181300	9727545150	40650	40650	40650	40650	0
43	20250123	181200	9727545150	40650	40650	40650	40650	0
44	20250123	181100	9727545150	40650	40650	40650	40650	0
45	20250123	181000	9727545150	40650	40650	40650	40650	0
46	20250123	180900	9727545150	40650	40650	40650	40650	0
47	20250123	180800	9727545150	40650	40650	40650	40650	0
48	20250123	180700	9727545150	40650	40650	40650	40650	0
49	20250123	180600	9727545150	40650	40650	40650	40650	0
50	20250123	180500	9727545150	40650	40650	40650	40650	0
51	20250123	180400	9727545150	40650	40650	40650	40650	0
52	20250123	180300	9727545150	40650	40650	40650	40650	0
53	20250123	180200	9727545150	40650	40650	40650	40650	0
54	20250123	180100	9727545150	40650	40650	40650	40650	0
55	20250123	180000	9727545150	40650	40650	40650	40650	0
56	20250123	175900	9727545150	40650	40650	40650	40650	0
57	20250123	175800	9727545150	40650	40650	40650	40650	0
58	20250123	175700	9727545150	40650	40650	40650	40650	0
59	20250123	175600	9727545150	40650	40650	40650	40650	0
60	20250123	175500	9727545150	40650	40650	40650	40650	0
61	20250123	175400	9727545150	40650	40650	40650	40650	0
62	20250123	175300	9727545150	40650	40650	40650	40650	3757
63	20250123	175200	9727545150	40650	40650	40650	40650	0
64	20250123	175100	9727545150	40650	40650	40650	40650	0
65	20250123	175000	9727545150	40650	40650	40650	40650	0
66	20250123	174900	9727545150	40650	40650	40650	40650	0
67	20250123	174800	9727545150	40650	40650	40650	40650	0
68	20250123	174700	9727545150	40650	40650	40650	40650	0
69	20250123	174600	9727545150	40650	40650	40650	40650	0
70	20250123	174500	9727545150	40650	40650	40650	40650	0
71	20250123	174400	9727545150	40650	40650	40650	40650	0
72	20250123	174300	9727545150	40650	40650	40650	40650	0
73	20250123	174200	9727545150	40650	40650	40650	40650	0
74	20250123	174100	9727545150	40650	40650	40650	40650	0
75	20250123	174000	9727545150	40650	40650	40650	40650	0
76	20250123	173900	9727545150	40650	40650	40650	40650	0
77	20250123	173800	9727545150	40650	40650	40650	40650	0
78	20250123	173700	9727545150	40650	40650	40650	40650	0
79	20250123	173600	9727545150	40650	40650	40650	40650	0
80	20250123	173500	9727545150	40650	40650	40650	40650	0
81	20250123	173400	9727545150	40650	40650	40650	40650	0
82	20250123	173300	9727545150	40650	40650	40650	40650	0
83	20250123	173200	9727545150	40650	40650	40650	40650	0
84	20250123	173100	9727545150	40650	40650	40650	40650	0
85	20250123	173000	9727545150	40650	40650	40650	40650	0
86	20250123	172900	9727545150	40650	40650	40650	40650	0
87	20250123	172800	9727545150	40650	40650	40650	40650	0
88	20250123	172700	9727545150	40650	40650	40650	40650	0
89	20250123	172600	9727545150	40650	40650	40650	40650	0
90	20250123	172500	9727545150	40650	40650	40650	40650	0
91	20250123	172400	9727545150	40650	40650	40650	40650	0
92	20250123	172300	9727545150	40650	40650	40650	40650	3757
93	20250123	172200	9727545150	40650	40650	40650	40650	0
94	20250123	172100	9727545150	40650	40650	40650	40650	0
95	20250123	172000	9727545150	40650	40650	40650	40650	0
96	20250123	171900	9727545150	40650	40650	40650	40650	0
97	20250123	171800	9727545150	40650	40650	40650	40650	0
98	20250123	171700	9727545150	40650	40650	40650	40650	0
99	20250123	171600	9727545150	40650	40650	40650	40650	0
100	20250123	171500	9727545150	40650	40650	40650	40650	0
101	20250123	171400	9727545150	40650	40650	40650	40650	0
102	20250123	171300	9727545150	40650	40650	40650	40650	0
103	20250123	171200	9727545150	40650	40650	40650	40650	0
104	20250123	171100	9727545150	40650	40650	40650	40650	0
105	20250123	171000	9727545150	40650	40650	40650	40650	0
106	20250123	170900	9727545150	40650	40650	40650	40650	0
107	20250123	170800	9727545150	40650	40650	40650	40650	0
108	20250123	170700	9727545150	40650	40650	40650	40650	0
109	20250123	170600	9727545150	40650	40650	40650	40650	0
110	20250123	170500	9727545150	40650	40650	40650	40650	0
111	20250123	170400	9727545150	40650	40650	40650	40650	0
112	20250123	170300	9727545150	40650	40650	40650	40650	0
113	20250123	170200	9727545150	40650	40650	40650	40650	0
114	20250123	170100	9727545150	40650	40650	40650	40650	0
115	20250123	170000	9727545150	40650	40650	40650	40650	0
116	20250123	165900	9727545150	40650	40650	40650	40650	0
117	20250123	165800	9727545150	40650	40650	40650	40650	0
118	20250123	165700	9727545150	40650	40650	40650	40650	0
119	20250123	165600	9727545150	40650	40650	40650	40650	0
120	20250123	165500	9727545150	40650	40650	40650	40650	0
121	20250123	165400	9727545150	40650	40650	40650	40650	0
122	20250123	165300	9727545150	40650	40650	40650	40650	3757
123	20250123	165200	9727545150	40650	40650	40650	40650	0
124	20250123	165100	9727545150	40650	40650	40650	40650	0
125	20250123	165000	9727545150	40650	40650	40650	40650	0
126	20250123	164900	9727545150	40650	40650	40650	40650	0
127	20250123	164800	9727545150	40650	40650	40650	40650	0
128	20250123	164700	9727545150	40650	40650	40650	40650	0
129	20250123	164600	9727545150	40650	40650	40650	40650	0
130	20250123	164500	9727545150	40650	40650	40650	40650	0
131	20250123	164400	9727545150	40650	40650	40650	40650	0
132	20250123	164300	9727545150	40650	40650	40650	40650	0
133	20250123	164200	9727545150	40650	40650	40650	40650	0
134	20250123	164100	9727545150	40650	40650	40650	40650	0
135	20250123	164000	9727545150	40650	40650	40650	40650	0
136	20250123	163900	9727545150	40650	40650	40650	40650	0
137	20250123	163800	9727545150	40650	40650	40650	40650	0
138	20250123	163700	9727545150	40650	40650	40650	40650	0
139	20250123	163600	9727545150	40650	40650	40650	40650	0
140	20250123	163500	9727545150	40650	40650	40650	40650	0
141	20250123	163400	9727545150	40650	40650	40650	40650	0
142	20250123	163300	9727545150	40650	40650	40650	40650	0
143	20250123	163200	9727545150	40650	40650	40650	40650	0
144	20250123	163100	9727545150	40650	40650	40650	40650	0
145	20250123	163000	9727545150	40650	40650	40650	40650	0
146	20250123	162900	9727545150	40650	40650	40650	40650	0
147	20250123	162800	9727545150	40650	40650	40650	40650	0
148	20250123	162700	9727545150	40650	40650	40650	40650	0
149	20250123	162600	9727545150	40650	40650	40650	40650	0
150	20250123	162500	9727545150	40650	40650	40650	40650	0
151	20250123	162400	9727545150	40650	40650	40650	40650	0
152	20250123	162300	9727545150	40650	40650	40650	40650	3757
153	20250123	162200	9727545150	40650	40650	40650	40650	0
154	20250123	162100	9727545150	40650	40650	40650	40650	0
155	20250123	162000	9727545150	40650	40650	40650	40650	0
156	20250123	161900	9727545150	40650	40650	40650	40650	0
157	20250123	161800	9727545150	40650	40650	40650	40650	0
158	20250123	161700	9727545150	40650	40650	40650	40650	0
159	20250123	161600	9727545150	40650	40650	40650	40650	0
160	20250123	161500	9727545150	40650	40650	40650	40650	0
161	20250123	161400	9727545150	40650	40650	40650	40650	0
162	20250123	161300	9727545150	40650	40650	40650	40650	0
163	20250123	161200	9727545150	40650	40650	40650	40650	0
164	20250123	161100	9727545150	40650	40650	40650	40650	0
165	20250123	161000	9727545150	40650	40650	40650	40650	0
166	20250123	160900	9727545150	40650	40650	40650	40650	0
167	20250123	160800	9727545150	40650	40650	40650	40650	0
168	20250123	160700	9727545150	40650	40650	40650	40650	0
169	20250123	160600	9727545150	40650	40650	40650	40650	0
170	20250123	160500	9727545150	40650	40650	40650	40650	0
171	20250123	160400	9727545150	40650	40650	40650	40650	0
172	20250123	160300	9727545150	40650	40650	40650	40650	0
173	20250123	160200	9727545150	40650	40650	40650	40650	0
174	20250123	160100	9727545150	40650	40650	40650	40650	0
175	20250123	160000	9727545150	40650	40650	40650	40650	0
176	20250123	155900	9727545150	40650	40650	40650	40650	0
177	20250123	155800	9727545150	40650	40650	40650	40650	0
178	20250123	155700	9727545150	40650	40650	40650	40650	0
179	20250123	155600	9727545150	40650	40650	40650	40650	0
180	20250123	155500	9727545150	40650	40650	40650	40650	0
181	20250123	155400	9727545150	40650	40650	40650	40650	0
182	20250123	155300	9727545150	40650	40650	40650	40650	3757
183	20250123	155200	9727545150	40650	40650	40650	40650	0
184	20250123	155100	9727545150	40650	40650	40650	40650	0
185	20250123	155000	9727545150	40650	40650	40650	40650	0
186	20250123	154900	9727545150	40650	40650	40650	40650	0
187	20250123	154800	9727545150	40650	40650	40650	40650	0
188	20250123	154700	9727545150	40650	40650	40650	40650	0
189	20250123	154600	9727545150	40650	40650	40650	40650	0
190	20250123	154500	9727545150	40650	40650	40650	40650	0
191	20250123	154400	9727545150	40650	40650	40650	40650	0
192	20250123	154300	9727545150	40650	40650	40650	40650	0
193	20250123	154200	9727545150	40650	40650	40650	40650	0
194	20250123	154100	9727545150	40650	40650	40650	40650	0
195	20250123	154000	9727545150	40650	40650	40650	40650	0
196	20250123	153900	9727545150	40650	40650	40650	40650	0
197	20250123	153800	9727545150	40650	40650	40650	40650	0
198	20250123	153700	9727545150	40650	40650	40650	40650	0
199	20250123	153600	9727545150	40650	40650	40650	40650	0
200	20250123	153500	9727545150	40650	40650	40650	40650	0
201	20250123	153400	9727545150	40650	40650	40650	40650	0
202	20250123	153300	9727545150	40650	40650	40650	40650	0
203	20250123	153200	9727545150	40650	40650	40650	40650	0
204	20250123	153100	9727545150	40650	40650	40650	40650	0
205	20250123	153000	9727545150	40650	40650	40650	40650	3757
206	20250123	152900	9574823100	40850	40850	40850	40850	0
207	20250123	152800	9574823100	40850	40850	40850	40850	0
208	20250123	152700	9574823100	40850	40850	40850	40850	0
209	20250123	152600	9574823100	40850	40850	40850	40850	0
210	20250123	152500	9574823100	40850	40850	40850	40850	0
211	20250123	152400	9574823100	40850	40850	40850	40850	0
212	20250123	152300	9574823100	40850	40850	40850	40850	0
213	20250123	152200	9574823100	40850	40850	40850	40850	0
214	20250123	152100	9574823100	40850	40850	40850	40850	0
215	20250123	152000	9574823100	40850	40850	40850	40850	0
216	20250123	151900	9574823100	40850	40850	40850	40750	736
217	20250123	151800	9544800850	40850	40750	40850	40700	540
218	20250123	151700	9522796400	40700	40750	40800	40700	407
219	20250123	151600	9506227000	40800	40850	40900	40750	280
220	20250123	151500	9494805000	40850	40900	40900	40800	1415
221	20250123	151400	9437041350	40950	40950	40950	40900	1067
222	20250123	151300	9393379100	40950	40900	40950	40900	222
223	20250123	151200	9384296250	40950	41000	41000	40950	32
224	20250123	151100	9382985300	41000	40950	41000	40900	500
225	20250123	151000	9362515250	40950	41000	41000	40950	95
226	20250123	150900	9358624000	41000	41000	41000	40950	600
227	20250123	150800	9334026800	41000	41050	41050	41000	1594
228	20250123	150700	9268672400	41050	41050	41050	41000	124
229	20250123	150600	9263584800	41050	41100	41100	41000	1200
230	20250123	150500	9214333150	41100	41100	41100	41050	119
231	20250123	150400	9209445200	41100	41000	41100	41000	252
232	20250123	150300	9199105350	41000	41050	41100	41000	317
233	20250123	150200	9186103450	41100	41100	41150	41050	1652
234	20250123	150100	9118209300	41100	41100	41100	41050	673
235	20250123	150000	9090555250	41100	41000	41150	41000	1433
236	20250123	145900	9031721250	41050	41000	41050	41000	179
237	20250123	145800	9024382150	41000	41050	41050	41000	290
238	20250123	145700	9012491900	41050	41050	41100	41000	1941
239	20250123	145600	8932908200	41000	41100	41100	41000	3529
240	20250123	145500	8788053900	41100	41200	41200	41100	252
241	20250123	145400	8777689750	41100	41150	41150	41100	11
242	20250123	145300	8777237600	41200	41200	41200	41100	1493
243	20250123	145200	8715785300	41200	41200	41250	41200	177
244	20250123	145100	8708492750	41200	41250	41250	41200	249
245	20250123	145000	8698226400	41250	41150	41300	41150	1090
246	20250123	144900	8653318600	41200	41250	41300	41150	224
247	20250123	144800	8644090200	41200	41300	41300	41200	2437
248	20250123	144700	8543616300	41250	41250	41300	41250	500
249	20250123	144600	8522990750	41250	41400	41400	41250	1684
250	20250123	144500	8453428650	41400	41500	41500	41400	707
251	20250123	144400	8424144950	41500	41550	41550	41500	517
252	20250123	144300	8402688500	41500	41550	41550	41500	5
253	20250123	144200	8402480950	41550	41550	41550	41550	13
254	20250123	144100	8401940800	41550	41500	41550	41500	4
255	20250123	144000	8401774650	41500	41550	41550	41500	378
256	20250123	143900	8386069800	41550	41550	41550	41500	136
257	20250123	143800	8380425600	41500	41500	41550	41500	759
258	20250123	143700	8348926350	41550	41600	41600	41550	94
259	20250123	143600	8345020400	41600	41600	41600	41550	792
260	20250123	143500	8312108200	41650	41700	41700	41600	1940
261	20250123	143400	8231367850	41700	41700	41700	41650	210
262	20250123	143300	8222611600	41700	41650	41700	41650	28
263	20250123	143200	8221445250	41650	41750	41750	41650	312
264	20250123	143100	8208429600	41750	41800	41800	41750	24
265	20250123	143000	8207427550	41750	41750	41750	41750	10
266	20250123	142900	8207010050	41700	41850	41850	41700	796
267	20250123	142800	8173800350	41850	41800	41850	41800	817
268	20250123	142700	8139638650	41750	41800	41800	41750	13
269	20250123	142600	8139095750	41800	41700	41800	41700	940
270	20250123	142500	8099829600	41750	41800	41800	41750	5
271	20250123	142400	8099620750	41800	41750	41800	41700	323
272	20250123	142300	8086139200	41800	41800	41800	41800	17
273	20250123	142200	8085428600	41800	41800	41800	41750	44
274	20250123	142100	8083589900	41800	41800	41800	41750	54
275	20250123	142000	8081333950	41800	41800	41800	41800	4
276	20250123	141900	8081166750	41800	41800	41800	41800	61
277	20250123	141800	8078616950	41800	41800	41800	41800	71
278	20250123	141700	8075649150	41800	41800	41800	41800	1
279	20250123	141600	8075607350	41800	41800	41800	41750	696
280	20250123	141500	8046514800	41750	41700	41750	41600	1307
281	20250123	141400	7991996950	41600	41700	41700	41600	873
282	20250123	141300	7955637750	41700	41650	41700	41650	203
283	20250123	141200	7947182750	41650	41700	41700	41650	128
284	20250123	141100	7941845200	41700	41650	41700	41650	154
285	20250123	141000	7935429700	41700	41700	41700	41700	56
286	20250123	140900	7933094500	41700	41750	41750	41700	118
287	20250123	140800	7928173650	41750	41750	41750	41700	390
288	20250123	140700	7911909150	41750	41750	41750	41700	40
289	20250123	140600	7910239200	41750	41750	41750	41700	320
290	20250123	140500	7896889700	41750	41750	41750	41750	310
291	20250123	140400	7883947200	41750	41800	41800	41750	206
292	20250123	140300	7875345500	41800	41800	41800	41800	38
293	20250123	140200	7873757100	41800	41800	41800	41800	21
294	20250123	140100	7872879300	41800	41800	41800	41800	28
295	20250123	140000	7871708900	41800	41750	41800	41750	341
296	20250123	135900	7857471000	41700	41650	41750	41650	412
297	20250123	135800	7840289450	41650	41650	41650	41650	218
298	20250123	135700	7831209750	41650	41650	41650	41650	411
299	20250123	135600	7814091600	41650	41600	41650	41600	231
300	20250123	135500	7804471900	41650	41650	41650	41650	130
301	20250123	135400	7799057400	41650	41650	41650	41600	680
302	20250123	135300	7770744100	41650	41650	41700	41650	130
303	20250123	135200	7765328350	41700	41650	41700	41650	42
304	20250123	135100	7763577300	41650	41700	41750	41650	192
305	20250123	135000	7755572900	41750	41750	41750	41700	387
306	20250123	134900	7739431300	41750	41750	41800	41700	375
307	20250123	134800	7723792450	41700	41800	41800	41700	413
308	20250123	134700	7706558200	41800	41800	41800	41750	571
309	20250123	134600	7682708450	41850	41850	41850	41800	56
310	20250123	134500	7680366350	41850	41850	41850	41850	32
311	20250123	134400	7679027150	41850	41800	41850	41800	4
312	20250123	134300	7678859800	41800	41750	41850	41750	31
313	20250123	134200	7677563900	41800	41800	41800	41800	37
314	20250123	134100	7676017300	41800	41800	41800	41800	35
315	20250123	134000	7674554300	41850	41850	41850	41800	107
316	20250123	133900	7670080050	41850	41900	41900	41850	432
317	20250123	133800	7651999400	41900	41900	41900	41900	6
318	20250123	133700	7651748000	41850	41950	41950	41850	277
319	20250123	133600	7640149500	41950	41900	41950	41900	20
320	20250123	133500	7639311200	41850	41800	41850	41800	475
321	20250123	133400	7619450250	41750	41800	41800	41700	646
322	20250123	133300	7592481900	41800	41850	41850	41800	307
323	20250123	133200	7579646800	41900	41950	41950	41850	566
324	20250123	133100	7555939450	41950	42000	42050	41950	858
325	20250123	133000	7519918100	42000	42150	42150	42000	697
326	20250123	132900	7490585650	42150	42150	42150	42100	128
327	20250123	132800	7485192750	42150	42150	42150	42150	43
328	20250123	132700	7483380300	42150	42150	42150	42100	72
329	20250123	132600	7480345600	42150	42200	42200	42100	353
330	20250123	132500	7465466850	42150	42150	42200	42150	52
331	20250123	132400	7463273700	42200	42200	42200	42150	289
332	20250123	132300	7451090000	42200	42100	42200	42100	343
333	20250123	132200	7436629900	42150	42100	42150	42100	85
334	20250123	132100	7433049200	42100	42150	42250	42100	778
335	20250123	132000	7400232500	42200	42200	42200	42200	84
336	20250123	131900	7396687700	42200	42200	42200	42150	30
337	20250123	131800	7395421950	42150	42200	42200	42150	68
338	20250123	131700	7392554500	42250	42200	42300	42150	114
339	20250123	131600	7387743400	42300	42300	42300	42250	196
340	20250123	131500	7379460750	42350	42300	42350	42300	28
341	20250123	131400	7378275100	42250	42300	42350	42250	196
342	20250123	131300	7369987700	42350	42300	42350	42300	80
343	20250123	131200	7366599950	42300	42400	42400	42300	578
344	20250123	131100	7342121400	42350	42250	42350	42250	989
345	20250123	131000	7300237550	42250	42300	42300	42250	569
346	20250123	130900	7276169150	42300	42250	42300	42200	24
347	20250123	130800	7275154850	42250	42200	42250	42200	57
348	20250123	130700	7272746950	42300	42250	42300	42250	9
349	20250123	130600	7272366550	42250	42200	42250	42200	140
350	20250123	130500	7266458400	42200	42150	42200	42150	61
351	20250123	130400	7263884250	42150	42150	42200	42150	62
352	20250123	130300	7261269400	42150	42300	42300	42150	87
353	20250123	130200	7257599150	42300	42300	42300	42300	420
354	20250123	130100	7239833150	42300	42200	42300	42200	365
355	20250123	130000	7224424600	42150	42150	42150	42150	15
356	20250123	125900	7223792350	42100	42150	42150	42100	38
357	20250123	125800	7222191900	42150	42100	42150	42100	25
358	20250123	125700	7221139250	42100	42100	42100	42100	30
359	20250123	125600	7219876250	42100	42100	42100	42100	10
360	20250123	125500	7219455250	42050	42050	42050	42050	1
361	20250123	125400	7219413200	42050	42050	42050	42050	126
362	20250123	125300	7214114900	42050	42050	42050	42050	89
363	20250123	125200	7210372450	41950	42000	42000	41950	224
364	20250123	125100	7200966350	42000	42000	42000	42000	2
365	20250123	125000	7200882350	42000	42000	42050	42000	64
366	20250123	124900	7198194150	42000	42050	42050	42000	635
367	20250123	124800	7171494550	42050	42100	42100	42050	260
368	20250123	124700	7160549800	42100	42150	42150	42100	25
369	20250123	124600	7159496600	42150	42100	42150	42100	845
370	20250123	124500	7123909650	42150	42150	42150	42100	126
371	20250123	124400	7118602700	42150	42150	42150	42150	49
372	20250123	124300	7116537350	42150	42100	42150	42100	115
373	20250123	124200	7111695450	42100	42100	42100	42100	59
374	20250123	124100	7109211550	42100	42100	42100	42100	4
375	20250123	124000	7109043150	42150	42150	42150	42100	506
376	20250123	123900	7087737900	42100	42100	42100	42100	17
377	20250123	123800	7087022200	42050	42050	42050	42050	0
378	20250123	123700	7087022200	42050	42050	42150	42050	872
379	20250123	123600	7050340200	42050	42000	42050	42000	6
380	20250123	123500	7050088150	41950	41950	41950	41950	275
381	20250123	123400	7038551900	41950	41950	41950	41950	30
382	20250123	123300	7037293400	41950	41950	41950	41950	6
383	20250123	123200	7037041700	41950	41900	41950	41900	5
384	20250123	123100	7036832150	41900	41900	41900	41850	88
385	20250123	123000	7033146750	41900	41950	41950	41900	6
386	20250123	122900	7032895200	42000	42000	42000	41800	57
387	20250123	122800	7030507450	42000	41950	42000	41950	38
388	20250123	122700	7028912100	42000	42000	42000	42000	0
389	20250123	122600	7028912100	42000	41850	42000	41850	83
390	20250123	122500	7025436800	41900	41900	41900	41900	4
391	20250123	122400	7025269200	42000	42000	42000	42000	8
392	20250123	122300	7024933200	42050	41800	42050	41750	210
393	20250123	122200	7016147850	41800	41800	41800	41800	4
394	20250123	122100	7015980650	41800	41850	41850	41800	26
395	20250123	122000	7014893000	41800	41800	41800	41750	6
396	20250123	121900	7014642350	41800	41700	41800	41700	300
397	20250123	121800	7002119750	41700	41850	41850	41700	295
398	20250123	121700	6989801700	41850	41800	41850	41800	179
399	20250123	121600	6982311500	41850	41850	41850	41850	6
400	20250123	121500	6982060400	41850	41900	41950	41850	460
401	20250123	121400	6962807450	42000	41950	42000	41900	100
402	20250123	121300	6958611250	41950	42000	42000	41950	9
403	20250123	121200	6958233300	41850	41950	41950	41850	87
404	20250123	121100	6954592250	42000	41950	42000	41950	30
405	20250123	121000	6953332300	42000	41850	42000	41850	72
406	20250123	120900	6950308450	41900	41800	42050	41750	155
407	20250123	120800	6943831400	41750	41750	41750	41750	4
408	20250123	120700	6943664400	41750	41850	41850	41750	708
409	20250123	120600	6914103600	41850	41850	41850	41800	461
410	20250123	120500	6894828400	41850	41950	41950	41850	280
411	20250123	120400	6883105850	41950	42100	42150	41950	296
412	20250123	120300	6870677200	42100	42100	42100	42100	142
413	20250123	120200	6864699000	42100	42150	42250	42100	28
414	20250123	120100	6863519100	42100	42100	42150	42100	88
415	20250123	120000	6859814250	42100	42200	42300	42000	66
416	20250123	115900	6857028300	42000	42200	42200	42000	261
417	20250123	115800	6846042700	42150	42250	42250	42150	560
418	20250123	115700	6822386900	42250	42350	42350	42250	13
419	20250123	115600	6821836850	42300	42450	42450	42250	139
420	20250123	115500	6815938950	42450	42250	42500	42250	224
421	20250123	115400	6806465300	42200	42200	42200	42150	11
422	20250123	115300	6806001450	42100	42150	42150	42100	3
423	20250123	115200	6805875100	42100	42200	42200	42100	519
424	20250123	115100	6783985650	42250	42200	42250	42150	274
425	20250123	115000	6772422300	42200	42200	42250	42150	183
426	20250123	114900	6764702850	42200	42250	42250	42200	56
427	20250123	114800	6762339600	42200	42100	42200	42100	198
428	20250123	114700	6753984200	42200	42100	42200	42050	399
429	20250123	114600	6737185900	42050	42050	42050	42000	76
430	20250123	114500	6733990150	42000	41950	42000	41950	180
431	20250123	114400	6726432150	42000	42000	42000	42000	53
432	20250123	114300	6724206150	42000	42000	42000	41950	95
433	20250123	114200	6720220250	42000	42000	42050	42000	79
434	20250123	114100	6716902100	42050	42050	42050	42050	18
435	20250123	114000	6716145200	42050	42000	42050	42000	93
436	20250123	113900	6712237450	41950	41950	41950	41950	50
437	20250123	113800	6710139950	41950	41950	42000	41950	270
438	20250123	113700	6698809200	41950	41950	41950	41950	52
439	20250123	113600	6696627800	41800	41950	41950	41800	87
440	20250123	113500	6692979800	41950	41900	41950	41900	54
441	20250123	113400	6690714850	41750	41900	41950	41750	642
442	20250123	113300	6663864250	41950	41950	41950	41950	20
443	20250123	113200	6663025250	41950	41850	41950	41850	21
444	20250123	113100	6662144500	41850	42000	42000	41850	23
445	20250123	113000	6661180300	42000	41800	42000	41750	505
446	20250123	112900	6640081000	41800	41950	41950	41800	811
447	20250123	112800	6606159200	41900	42000	42000	41900	793
448	20250123	112700	6572871350	42000	42050	42050	42000	274
449	20250123	112600	6561349750	42100	42100	42200	42100	286
450	20250123	112500	6549308650	42100	42100	42100	42100	2
451	20250123	112400	6549224450	42200	42200	42200	42200	7
452	20250123	112300	6548929050	42150	42200	42200	42100	311
453	20250123	112200	6535816350	42200	42250	42250	42100	10
454	20250123	112100	6535394450	42100	42150	42200	42100	1370
455	20250123	112000	6477649050	42200	42200	42200	42150	65
456	20250123	111900	6474906150	42200	42300	42300	42200	58
457	20250123	111800	6472452950	42350	42200	42350	42150	325
458	20250123	111700	6458743650	42200	42200	42350	42150	132
459	20250123	111600	6453173150	42250	42250	42250	42250	0
460	20250123	111500	6453173150	42250	42200	42300	42200	116
461	20250123	111400	6448272000	42200	42250	42250	42200	1117
462	20250123	111300	6401126000	42250	42400	42400	42250	654
463	20250123	111200	6373452400	42400	42400	42400	42350	19
464	20250123	111100	6372647550	42350	42550	42550	42350	2384
465	20250123	111000	6271422800	42500	42550	42600	42500	80
466	20250123	110900	6268018650	42550	42450	42600	42450	544
467	20250123	110800	6244882000	42450	42450	42500	42450	65
468	20250123	110700	6242121150	42450	42500	42550	42450	182
469	20250123	110600	6234386250	42500	42550	42550	42500	292
470	20250123	110500	6221974200	42550	42450	42550	42450	264
471	20250123	110400	6210763650	42450	42550	42550	42400	414
472	20250123	110300	6193171700	42600	42450	42600	42450	71
473	20250123	110200	6190154550	42500	42500	42500	42450	34
474	20250123	110100	6188709650	42450	42500	42500	42450	185
475	20250123	110000	6180853450	42450	42500	42550	42450	403
476	20250123	105900	6163727050	42550	42600	42650	42550	962
477	20250123	105800	6122774700	42600	42700	42800	42600	2354
478	20250123	105700	6022308050	42700	42700	42700	42650	183
479	20250123	105600	6014495750	42650	42600	42700	42600	772
480	20250123	105500	5981571850	42650	42600	42650	42600	196
481	20250123	105400	5973221900	42650	42550	42650	42550	306
482	20250123	105300	5960185650	42600	42500	42600	42500	1027
483	20250123	105200	5916502950	42450	42300	42450	42300	808
484	20250123	105100	5882218000	42400	42300	42400	42300	175
485	20250123	105000	5874808350	42300	42400	42400	42300	282
486	20250123	104900	5862876450	42300	42400	42400	42300	510
487	20250123	104800	5841289550	42450	42400	42450	42400	299
488	20250123	104700	5828602950	42400	42400	42450	42350	1504
489	20250123	104600	5764822900	42400	42250	42400	42250	2080
490	20250123	104500	5676722500	42200	42250	42350	42200	1158
491	20250123	104400	5627747150	42250	42200	42250	42200	920
492	20250123	104300	5588897550	42200	42050	42200	42050	1345
493	20250123	104200	5532226200	42000	41950	42000	41950	76
494	20250123	104100	5529035450	41950	41900	41950	41900	102
495	20250123	104000	5524759600	41900	41750	41900	41750	137
496	20250123	103900	5519033050	41800	41800	41800	41750	82
497	20250123	103800	5515607200	41800	41950	42000	41800	2265
498	20250123	103700	5420738350	42000	42000	42000	41950	667
499	20250123	103600	5392756250	42000	42100	42150	42000	1615
500	20250123	103500	5324859450	42200	42150	42200	42050	257
501	20250123	103400	5314025950	42150	42100	42150	42050	542
502	20250123	103300	5291192950	42100	42100	42100	42100	251
503	20250123	103200	5280625850	42050	42050	42050	42050	207
504	20250123	103100	5271921500	42050	42050	42050	42000	453
505	20250123	103000	5252893250	42050	42050	42050	42050	90
506	20250123	102900	5249108750	42050	42000	42050	41950	371
507	20250123	102800	5233523500	42000	41950	42000	41950	485
508	20250123	102700	5213177650	41850	41950	41950	41850	409
509	20250123	102600	5196041400	41950	41900	41950	41900	239
510	20250123	102500	5186026000	41900	41850	41900	41850	95
511	20250123	102400	5182045800	41800	41700	41800	41700	445
512	20250123	102300	5163447900	41800	41750	41800	41750	270
513	20250123	102200	5152173850	41750	41650	41750	41650	6
514	20250123	102100	5151923450	41650	41500	41750	41500	38
515	20250123	102000	5150343900	41700	41600	41700	41600	586
516	20250123	101900	5125956100	41600	41550	41600	41450	249
517	20250123	101800	5115617400	41600	41550	41600	41550	424
518	20250123	101700	5097999700	41550	41600	41600	41550	37
519	20250123	101600	5096460800	41600	41600	41650	41600	40
520	20250123	101500	5094796750	41600	41600	41650	41600	156
521	20250123	101400	5088306100	41600	41600	41600	41600	157
522	20250123	101300	5081774900	41600	41550	41600	41550	1161
523	20250123	101200	5033481250	41550	41500	41550	41450	816
524	20250123	101100	4999612450	41500	41400	41500	41350	267
525	20250123	101000	4988544450	41400	41300	41400	41200	319
526	20250123	100900	4975384800	41300	41200	41300	41200	149
527	20250123	100800	4969231900	41200	41100	41350	41100	354
528	20250123	100700	4954641000	41100	41150	41200	41050	643
529	20250123	100600	4928220350	41250	41150	41250	41100	424
530	20250123	100500	4910774350	41050	41050	41150	41000	1212
531	20250123	100400	4861020200	41050	41350	41350	41050	4927
532	20250123	100300	4658188300	41350	41500	41500	41350	1903
533	20250123	100200	4579355300	41500	41600	41600	41500	431
534	20250123	100100	4561466450	41600	41650	41650	41600	229
535	20250123	100000	4551935000	41650	41600	41650	41600	70
536	20250123	095900	4549020800	41600	41500	41600	41450	927
537	20250123	095800	4510545150	41550	41650	41650	41500	313
538	20250123	095700	4497520950	41700	41650	41700	41600	170
539	20250123	095600	4490441800	41700	41450	41700	41450	37
540	20250123	095500	4488900400	41550	41550	41550	41450	575
541	20250123	095400	4465034150	41500	41700	41700	41500	584
542	20250123	095300	4440775700	41700	41700	41700	41550	354
543	20250123	095200	4426032800	41650	41650	41650	41600	115
544	20250123	095100	4421244350	41600	41500	41700	41500	1344
545	20250123	095000	4365389600	41450	41550	41700	41450	218
546	20250123	094900	4356340350	41550	41600	41700	41500	702
547	20250123	094800	4327168450	41500	41450	41500	41450	467
548	20250123	094700	4307792950	41500	41550	41600	41450	3121
549	20250123	094600	4178225300	41550	41700	41700	41550	2804
550	20250123	094500	4061496650	41700	41700	41850	41700	300
551	20250123	094400	4048986500	41700	41700	41900	41650	841
552	20250123	094300	4013944550	41700	41750	41750	41700	326
553	20250123	094200	4000349300	41700	42000	42000	41650	3338
554	20250123	094100	3860925200	42000	41900	42000	41850	167
555	20250123	094000	3853929500	41950	41950	42000	41950	226
556	20250123	093900	3844445700	41950	41950	42050	41900	489
557	20250123	093800	3823938750	42000	42000	42000	41900	251
558	20250123	093700	3813410300	41950	42000	42100	41900	132
559	20250123	093600	3807869000	42000	42050	42100	42000	203
560	20250123	093500	3799342150	42050	42000	42050	41900	191
561	20250123	093400	3791324000	42000	41900	42000	41850	240
562	20250123	093300	3781273250	41850	41900	42050	41850	221
563	20250123	093200	3772016150	41900	42000	42050	41900	233
564	20250123	093100	3762244700	42050	41800	42050	41750	1215
565	20250123	093000	3711407450	41750	41800	41800	41750	135
566	20250123	092900	3705769700	41800	41750	41850	41750	177
567	20250123	092800	3698378000	41750	41900	41900	41750	152
568	20250123	092700	3692029450	41800	41850	41850	41700	2913
569	20250123	092600	3570346650	41850	41850	41900	41850	830
570	20250123	092500	3535611050	41950	41900	41950	41850	936
571	20250123	092400	3496384350	41950	42050	42050	41950	558
572	20250123	092300	3472948850	42050	42000	42050	41800	972
573	20250123	092200	3432183800	42000	42150	42150	41750	5985
574	20250123	092100	3181154450	42150	42150	42200	42100	1442
575	20250123	092000	3120388000	42150	42250	42250	42150	808
576	20250123	091900	3086292500	42200	42200	42350	42150	910
577	20250123	091800	3047836500	42150	42350	42350	42150	1144
578	20250123	091700	2999454800	42350	42450	42450	42150	1360
579	20250123	091600	2941975850	42450	42400	42450	42300	307
580	20250123	091500	2928976850	42350	42300	42400	42200	809
581	20250123	091400	2894751550	42300	42150	42350	42100	745
582	20250123	091300	2863259950	42100	42350	42450	42100	1147
583	20250123	091200	2814842550	42300	42200	42450	42150	1960
584	20250123	091100	2732015700	42150	42050	42200	42000	2307
585	20250123	091000	2635074250	42050	42100	42350	41900	1201
586	20250123	090900	2584568200	41950	42300	42350	41850	6969
587	20250123	090800	2291317700	42300	42400	42400	42200	2850
588	20250123	090700	2170776350	42400	43000	43000	42300	5964
589	20250123	090600	1916399750	43000	42850	43150	42850	3478
590	20250123	090500	1766946750	42850	42850	43250	42850	6063
591	20250123	090400	1505615400	43000	42700	43000	42600	2454
592	20250123	090300	1400308550	42600	42500	42800	42500	3018
593	20250123	090200	1271527600	42700	42600	42900	42500	7512
594	20250123	090100	951306950	42600	43150	43150	42550	11496
595	20250123	090000	459294350	43000	42800	43150	42750	10701