KissMeData/071320/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195000	1132573100	41450	41450	41450	41450	46
3	20250116	194900	1132573100	41450	41450	41450	41450	0
4	20250116	194800	1132573100	41450	41450	41450	41450	0
5	20250116	194700	1132573100	41450	41450	41450	41450	0
6	20250116	194600	1132573100	41450	41450	41450	41450	0
7	20250116	194500	1132573100	41450	41450	41450	41450	0
8	20250116	194400	1132573100	41450	41450	41450	41450	0
9	20250116	194300	1132573100	41450	41450	41450	41450	0
10	20250116	194200	1132573100	41450	41450	41450	41450	0
11	20250116	194100	1132573100	41450	41450	41450	41450	0
12	20250116	194000	1132573100	41450	41450	41450	41450	0
13	20250116	193900	1132573100	41450	41450	41450	41450	0
14	20250116	193800	1132573100	41450	41450	41450	41450	0
15	20250116	193700	1132573100	41450	41450	41450	41450	0
16	20250116	193600	1132573100	41450	41450	41450	41450	0
17	20250116	193500	1132573100	41450	41450	41450	41450	0
18	20250116	193400	1132573100	41450	41450	41450	41450	0
19	20250116	193300	1132573100	41450	41450	41450	41450	0
20	20250116	193200	1132573100	41450	41450	41450	41450	0
21	20250116	193100	1132573100	41450	41450	41450	41450	0
22	20250116	193000	1132573100	41450	41450	41450	41450	0
23	20250116	192900	1132573100	41450	41450	41450	41450	0
24	20250116	192800	1132573100	41450	41450	41450	41450	0
25	20250116	192700	1132573100	41450	41450	41450	41450	0
26	20250116	192600	1132573100	41450	41450	41450	41450	0
27	20250116	192500	1132573100	41450	41450	41450	41450	0
28	20250116	192400	1132573100	41450	41450	41450	41450	0
29	20250116	192300	1132573100	41450	41450	41450	41450	0
30	20250116	192200	1132573100	41450	41450	41450	41450	0
31	20250116	192100	1132573100	41450	41450	41450	41450	0
32	20250116	192000	1132573100	41450	41450	41450	41450	46
33	20250116	191900	1132573100	41450	41450	41450	41450	0
34	20250116	191800	1132573100	41450	41450	41450	41450	0
35	20250116	191700	1132573100	41450	41450	41450	41450	0
36	20250116	191600	1132573100	41450	41450	41450	41450	0
37	20250116	191500	1132573100	41450	41450	41450	41450	0
38	20250116	191400	1132573100	41450	41450	41450	41450	0
39	20250116	191300	1132573100	41450	41450	41450	41450	0
40	20250116	191200	1132573100	41450	41450	41450	41450	0
41	20250116	191100	1132573100	41450	41450	41450	41450	0
42	20250116	191000	1132573100	41450	41450	41450	41450	0
43	20250116	190900	1132573100	41450	41450	41450	41450	0
44	20250116	190800	1132573100	41450	41450	41450	41450	0
45	20250116	190700	1132573100	41450	41450	41450	41450	0
46	20250116	190600	1132573100	41450	41450	41450	41450	0
47	20250116	190500	1132573100	41450	41450	41450	41450	0
48	20250116	190400	1132573100	41450	41450	41450	41450	0
49	20250116	190300	1132573100	41450	41450	41450	41450	0
50	20250116	190200	1132573100	41450	41450	41450	41450	0
51	20250116	190100	1132573100	41450	41450	41450	41450	0
52	20250116	190000	1132573100	41450	41450	41450	41450	0
53	20250116	185900	1132573100	41450	41450	41450	41450	0
54	20250116	185800	1132573100	41450	41450	41450	41450	0
55	20250116	185700	1132573100	41450	41450	41450	41450	0
56	20250116	185600	1132573100	41450	41450	41450	41450	0
57	20250116	185500	1132573100	41450	41450	41450	41450	0
58	20250116	185400	1132573100	41450	41450	41450	41450	0
59	20250116	185300	1132573100	41450	41450	41450	41450	0
60	20250116	185200	1132573100	41450	41450	41450	41450	0
61	20250116	185100	1132573100	41450	41450	41450	41450	0
62	20250116	185000	1132573100	41450	41450	41450	41450	46
63	20250116	184900	1132573100	41450	41450	41450	41450	0
64	20250116	184800	1132573100	41450	41450	41450	41450	0
65	20250116	184700	1132573100	41450	41450	41450	41450	0
66	20250116	184600	1132573100	41450	41450	41450	41450	0
67	20250116	184500	1132573100	41450	41450	41450	41450	0
68	20250116	184400	1132573100	41450	41450	41450	41450	0
69	20250116	184300	1132573100	41450	41450	41450	41450	0
70	20250116	184200	1132573100	41450	41450	41450	41450	0
71	20250116	184100	1132573100	41450	41450	41450	41450	0
72	20250116	184000	1132573100	41450	41450	41450	41450	0
73	20250116	183900	1132573100	41450	41450	41450	41450	0
74	20250116	183800	1132573100	41450	41450	41450	41450	0
75	20250116	183700	1132573100	41450	41450	41450	41450	0
76	20250116	183600	1132573100	41450	41450	41450	41450	0
77	20250116	183500	1132573100	41450	41450	41450	41450	0
78	20250116	183400	1132573100	41450	41450	41450	41450	0
79	20250116	183300	1132573100	41450	41450	41450	41450	0
80	20250116	183200	1132573100	41450	41450	41450	41450	0
81	20250116	183100	1132573100	41450	41450	41450	41450	0
82	20250116	183000	1132573100	41450	41450	41450	41450	0
83	20250116	182900	1132573100	41450	41450	41450	41450	0
84	20250116	182800	1132573100	41450	41450	41450	41450	0
85	20250116	182700	1132573100	41450	41450	41450	41450	0
86	20250116	182600	1132573100	41450	41450	41450	41450	0
87	20250116	182500	1132573100	41450	41450	41450	41450	0
88	20250116	182400	1132573100	41450	41450	41450	41450	0
89	20250116	182300	1132573100	41450	41450	41450	41450	0
90	20250116	182200	1132573100	41450	41450	41450	41450	0
91	20250116	182100	1132573100	41450	41450	41450	41450	0
92	20250116	182000	1132573100	41450	41450	41450	41450	46
93	20250116	181900	1132573100	41450	41450	41450	41450	0
94	20250116	181800	1132573100	41450	41450	41450	41450	0
95	20250116	181700	1132573100	41450	41450	41450	41450	0
96	20250116	181600	1132573100	41450	41450	41450	41450	0
97	20250116	181500	1132573100	41450	41450	41450	41450	0
98	20250116	181400	1132573100	41450	41450	41450	41450	0
99	20250116	181300	1132573100	41450	41450	41450	41450	0
100	20250116	181200	1132573100	41450	41450	41450	41450	0
101	20250116	181100	1132573100	41450	41450	41450	41450	0
102	20250116	181000	1132573100	41450	41450	41450	41450	0
103	20250116	180900	1132573100	41450	41450	41450	41450	0
104	20250116	180800	1132573100	41450	41450	41450	41450	0
105	20250116	180700	1132573100	41450	41450	41450	41450	0
106	20250116	180600	1132573100	41450	41450	41450	41450	0
107	20250116	180500	1132573100	41450	41450	41450	41450	0
108	20250116	180400	1132573100	41450	41450	41450	41450	0
109	20250116	180300	1132573100	41450	41450	41450	41450	0
110	20250116	180200	1132573100	41450	41450	41450	41450	0
111	20250116	180100	1132573100	41450	41450	41450	41450	0
112	20250116	180000	1132573100	41450	41450	41450	41450	0
113	20250116	175900	1132573100	41450	41450	41450	41450	0
114	20250116	175800	1132573100	41450	41450	41450	41450	0
115	20250116	175700	1132573100	41450	41450	41450	41450	0
116	20250116	175600	1132573100	41450	41450	41450	41450	0
117	20250116	175500	1132573100	41450	41450	41450	41450	0
118	20250116	175400	1132573100	41450	41450	41450	41450	0
119	20250116	175300	1132573100	41450	41450	41450	41450	0
120	20250116	175200	1132573100	41450	41450	41450	41450	0
121	20250116	175100	1132573100	41450	41450	41450	41450	0
122	20250116	175000	1132573100	41450	41450	41450	41450	46
123	20250116	174900	1132573100	41450	41450	41450	41450	0
124	20250116	174800	1132573100	41450	41450	41450	41450	0
125	20250116	174700	1132573100	41450	41450	41450	41450	0
126	20250116	174600	1132573100	41450	41450	41450	41450	0
127	20250116	174500	1132573100	41450	41450	41450	41450	0
128	20250116	174400	1132573100	41450	41450	41450	41450	0
129	20250116	174300	1132573100	41450	41450	41450	41450	0
130	20250116	174200	1132573100	41450	41450	41450	41450	0
131	20250116	174100	1132573100	41450	41450	41450	41450	0
132	20250116	174000	1132573100	41450	41450	41450	41450	0
133	20250116	173900	1132573100	41450	41450	41450	41450	0
134	20250116	173800	1132573100	41450	41450	41450	41450	0
135	20250116	173700	1132573100	41450	41450	41450	41450	0
136	20250116	173600	1132573100	41450	41450	41450	41450	0
137	20250116	173500	1132573100	41450	41450	41450	41450	0
138	20250116	173400	1132573100	41450	41450	41450	41450	0
139	20250116	173300	1132573100	41450	41450	41450	41450	0
140	20250116	173200	1132573100	41450	41450	41450	41450	0
141	20250116	173100	1132573100	41450	41450	41450	41450	0
142	20250116	173000	1132573100	41450	41450	41450	41450	0
143	20250116	172900	1132573100	41450	41450	41450	41450	0
144	20250116	172800	1132573100	41450	41450	41450	41450	0
145	20250116	172700	1132573100	41450	41450	41450	41450	0
146	20250116	172600	1132573100	41450	41450	41450	41450	0
147	20250116	172500	1132573100	41450	41450	41450	41450	0
148	20250116	172400	1132573100	41450	41450	41450	41450	0
149	20250116	172300	1132573100	41450	41450	41450	41450	0
150	20250116	172200	1132573100	41450	41450	41450	41450	0
151	20250116	172100	1132573100	41450	41450	41450	41450	0
152	20250116	172000	1132573100	41450	41450	41450	41450	46
153	20250116	171900	1132573100	41450	41450	41450	41450	0
154	20250116	171800	1132573100	41450	41450	41450	41450	0
155	20250116	171700	1132573100	41450	41450	41450	41450	0
156	20250116	171600	1132573100	41450	41450	41450	41450	0
157	20250116	171500	1132573100	41450	41450	41450	41450	0
158	20250116	171400	1132573100	41450	41450	41450	41450	0
159	20250116	171300	1132573100	41450	41450	41450	41450	0
160	20250116	171200	1132573100	41450	41450	41450	41450	0
161	20250116	171100	1132573100	41450	41450	41450	41450	0
162	20250116	171000	1132573100	41450	41450	41450	41450	0
163	20250116	170900	1132573100	41450	41450	41450	41450	0
164	20250116	170800	1132573100	41450	41450	41450	41450	0
165	20250116	170700	1132573100	41450	41450	41450	41450	0
166	20250116	170600	1132573100	41450	41450	41450	41450	0
167	20250116	170500	1132573100	41450	41450	41450	41450	0
168	20250116	170400	1132573100	41450	41450	41450	41450	0
169	20250116	170300	1132573100	41450	41450	41450	41450	0
170	20250116	170200	1132573100	41450	41450	41450	41450	0
171	20250116	170100	1132573100	41450	41450	41450	41450	0
172	20250116	170000	1132573100	41450	41450	41450	41450	0
173	20250116	165900	1132573100	41450	41450	41450	41450	0
174	20250116	165800	1132573100	41450	41450	41450	41450	0
175	20250116	165700	1132573100	41450	41450	41450	41450	0
176	20250116	165600	1132573100	41450	41450	41450	41450	0
177	20250116	165500	1132573100	41450	41450	41450	41450	0
178	20250116	165400	1132573100	41450	41450	41450	41450	0
179	20250116	165300	1132573100	41450	41450	41450	41450	0
180	20250116	165200	1132573100	41450	41450	41450	41450	0
181	20250116	165100	1132573100	41450	41450	41450	41450	0
182	20250116	165000	1132573100	41450	41450	41450	41450	46
183	20250116	164900	1132573100	41450	41450	41450	41450	0
184	20250116	164800	1132573100	41450	41450	41450	41450	0
185	20250116	164700	1132573100	41450	41450	41450	41450	0
186	20250116	164600	1132573100	41450	41450	41450	41450	0
187	20250116	164500	1132573100	41450	41450	41450	41450	0
188	20250116	164400	1132573100	41450	41450	41450	41450	0
189	20250116	164300	1132573100	41450	41450	41450	41450	0
190	20250116	164200	1132573100	41450	41450	41450	41450	0
191	20250116	164100	1132573100	41450	41450	41450	41450	0
192	20250116	164000	1132573100	41450	41450	41450	41450	0
193	20250116	163900	1132573100	41450	41450	41450	41450	0
194	20250116	163800	1132573100	41450	41450	41450	41450	0
195	20250116	163700	1132573100	41450	41450	41450	41450	0
196	20250116	163600	1132573100	41450	41450	41450	41450	0
197	20250116	163500	1132573100	41450	41450	41450	41450	0
198	20250116	163400	1132573100	41450	41450	41450	41450	0
199	20250116	163300	1132573100	41450	41450	41450	41450	0
200	20250116	163200	1132573100	41450	41450	41450	41450	0
201	20250116	163100	1132573100	41450	41450	41450	41450	0
202	20250116	163000	1132573100	41450	41450	41450	41450	0
203	20250116	162900	1132573100	41450	41450	41450	41450	0
204	20250116	162800	1132573100	41450	41450	41450	41450	0
205	20250116	162700	1132573100	41450	41450	41450	41450	0
206	20250116	162600	1132573100	41450	41450	41450	41450	0
207	20250116	162500	1132573100	41450	41450	41450	41450	0
208	20250116	162400	1132573100	41450	41450	41450	41450	0
209	20250116	162300	1132573100	41450	41450	41450	41450	0
210	20250116	162200	1132573100	41450	41450	41450	41450	0
211	20250116	162100	1132573100	41450	41450	41450	41450	0
212	20250116	162000	1132573100	41450	41450	41450	41450	46
213	20250116	161900	1132573100	41450	41450	41450	41450	0
214	20250116	161800	1132573100	41450	41450	41450	41450	0
215	20250116	161700	1132573100	41450	41450	41450	41450	0
216	20250116	161600	1132573100	41450	41450	41450	41450	0
217	20250116	161500	1132573100	41450	41450	41450	41450	0
218	20250116	161400	1132573100	41450	41450	41450	41450	0
219	20250116	161300	1132573100	41450	41450	41450	41450	0
220	20250116	161200	1132573100	41450	41450	41450	41450	0
221	20250116	161100	1132573100	41450	41450	41450	41450	0
222	20250116	161000	1132573100	41450	41450	41450	41450	0
223	20250116	160900	1132573100	41450	41450	41450	41450	0
224	20250116	160800	1132573100	41450	41450	41450	41450	0
225	20250116	160700	1132573100	41450	41450	41450	41450	0
226	20250116	160600	1132573100	41450	41450	41450	41450	0
227	20250116	160500	1132573100	41450	41450	41450	41450	0
228	20250116	160400	1132573100	41450	41450	41450	41450	0
229	20250116	160300	1132573100	41450	41450	41450	41450	0
230	20250116	160200	1132573100	41450	41450	41450	41450	0
231	20250116	160100	1132573100	41450	41450	41450	41450	0
232	20250116	160000	1132573100	41450	41450	41450	41450	0
233	20250116	155900	1132573100	41450	41450	41450	41450	0
234	20250116	155800	1132573100	41450	41450	41450	41450	0
235	20250116	155700	1132573100	41450	41450	41450	41450	0
236	20250116	155600	1132573100	41450	41450	41450	41450	0
237	20250116	155500	1132573100	41450	41450	41450	41450	0
238	20250116	155400	1132573100	41450	41450	41450	41450	0
239	20250116	155300	1132573100	41450	41450	41450	41450	0
240	20250116	155200	1132573100	41450	41450	41450	41450	0
241	20250116	155100	1132573100	41450	41450	41450	41450	0
242	20250116	155000	1132573100	41450	41450	41450	41450	46
243	20250116	154900	1132573100	41450	41450	41450	41450	0
244	20250116	154800	1132573100	41450	41450	41450	41450	0
245	20250116	154700	1132573100	41450	41450	41450	41450	0
246	20250116	154600	1132573100	41450	41450	41450	41450	0
247	20250116	154500	1132573100	41450	41450	41450	41450	0
248	20250116	154400	1132573100	41450	41450	41450	41450	0
249	20250116	154300	1132573100	41450	41450	41450	41450	0
250	20250116	154200	1132573100	41450	41450	41450	41450	0
251	20250116	154100	1132573100	41450	41450	41450	41450	0
252	20250116	154000	1132573100	41450	41450	41450	41450	0
253	20250116	153900	1132573100	41450	41450	41450	41450	0
254	20250116	153800	1132573100	41450	41450	41450	41450	0
255	20250116	153700	1132573100	41450	41450	41450	41450	0
256	20250116	153600	1132573100	41450	41450	41450	41450	0
257	20250116	153500	1132573100	41450	41450	41450	41450	0
258	20250116	153400	1132573100	41450	41450	41450	41450	0
259	20250116	153300	1132573100	41450	41450	41450	41450	0
260	20250116	153200	1132573100	41450	41450	41450	41450	0
261	20250116	153100	1132573100	41450	41450	41450	41450	0
262	20250116	153000	1132573100	41450	41450	41450	41450	46
263	20250116	152900	1130666400	41450	41450	41450	41450	0
264	20250116	152800	1130666400	41450	41450	41450	41450	0
265	20250116	152700	1130666400	41450	41450	41450	41450	0
266	20250116	152600	1130666400	41450	41450	41450	41450	0
267	20250116	152500	1130666400	41450	41450	41450	41450	0
268	20250116	152400	1130666400	41450	41450	41450	41450	0
269	20250116	152300	1130666400	41450	41450	41450	41450	0
270	20250116	152200	1130666400	41450	41450	41450	41450	0
271	20250116	152100	1130666400	41450	41450	41450	41450	0
272	20250116	152000	1130666400	41450	41450	41450	41450	0
273	20250116	151900	1130666400	41450	41450	41450	41450	6
274	20250116	151800	1130417700	41350	41350	41350	41350	56
275	20250116	151700	1128102100	41400	41300	41400	41300	93
276	20250116	151600	1124258800	41300	41300	41350	41300	115
277	20250116	151500	1119509200	41300	41350	41350	41300	5
278	20250116	151400	1119302550	41350	41350	41400	41350	57
279	20250116	151300	1116945500	41350	41400	41400	41300	27
280	20250116	151200	1115829550	41400	41400	41400	41400	3
281	20250116	151100	1115705350	41300	41350	41350	41300	60
282	20250116	151000	1113224550	41350	41500	41500	41350	58
283	20250116	150900	1110821650	41500	41450	41500	41350	64
284	20250116	150800	1108168200	41450	41450	41500	41400	114
285	20250116	150700	1103444100	41450	41500	41500	41450	26
286	20250116	150600	1102365450	41400	41450	41500	41400	51
287	20250116	150500	1100249350	41500	41350	41500	41300	118
288	20250116	150400	1095367550	41500	41450	41500	41300	49
289	20250116	150300	1093336000	41400	41350	41450	41350	49
290	20250116	150200	1091307950	41350	41400	41400	41300	53
291	20250116	150100	1089116350	41450	41450	41500	41400	55
292	20250116	150000	1086836000	41450	41400	41450	41400	59
293	20250116	145900	1084390700	41350	41400	41450	41350	56
294	20250116	145800	1082072100	41400	41500	41500	41400	39
295	20250116	145700	1080454800	41500	41500	41500	41400	49
296	20250116	145600	1078421950	41450	41450	41500	41400	40
297	20250116	145500	1076763200	41450	41400	41500	41350	117
298	20250116	145400	1071916800	41350	41400	41400	41350	27
299	20250116	145300	1070799200	41400	41400	41400	41400	54
300	20250116	145200	1068563600	41350	41400	41450	41350	103
301	20250116	145100	1064301550	41400	41400	41400	41350	506
302	20250116	145000	1043353250	41400	41350	41400	41350	70
303	20250116	144900	1040456600	41350	41450	41450	41350	169
304	20250116	144800	1033466450	41450	41400	41450	41400	67
305	20250116	144700	1030690600	41400	41500	41500	41400	19
306	20250116	144600	1029902300	41500	41500	41500	41350	109
307	20250116	144500	1025386900	41500	41450	41500	41450	31
308	20250116	144400	1024100900	41500	41400	41500	41400	80
309	20250116	144300	1020785050	41400	41400	41400	41400	56
310	20250116	144200	1018466650	41450	41400	41450	41350	72
311	20250116	144100	1015486000	41400	41400	41400	41350	43
312	20250116	144000	1013705900	41400	41450	41450	41300	61
313	20250116	143900	1011182250	41450	41450	41500	41350	96
314	20250116	143800	1007208800	41500	41350	41500	41350	38
315	20250116	143700	1005634850	41400	41350	41400	41350	54
316	20250116	143600	1003399500	41350	41400	41400	41300	97
317	20250116	143500	999390500	41400	41300	41400	41300	43
318	20250116	143400	997612050	41350	41450	41450	41350	53
319	20250116	143300	995417300	41450	41450	41450	41350	89
320	20250116	143200	991733950	41450	41450	41450	41350	59
321	20250116	143100	989290000	41450	41450	41500	41450	29
322	20250116	143000	988087850	41400	41400	41400	41350	87
323	20250116	142900	984489100	41400	41450	41450	41400	32
324	20250116	142800	983162800	41450	41450	41450	41350	54
325	20250116	142700	980925850	41450	41450	41500	41400	40
326	20250116	142600	979267750	41450	41450	41500	41400	77
327	20250116	142500	976077900	41450	41400	41500	41400	69
328	20250116	142400	973218000	41450	41450	41450	41400	55
329	20250116	142300	970939550	41450	41450	41450	41400	82
330	20250116	142200	967543050	41400	41450	41450	41400	47
331	20250116	142100	965595200	41450	41400	41450	41350	42
332	20250116	142000	963855550	41350	41450	41450	41350	100
333	20250116	141900	959716400	41450	41450	41450	41400	60
334	20250116	141800	957229500	41450	41400	41450	41400	49
335	20250116	141700	955199850	41450	41500	41500	41450	54
336	20250116	141600	952959600	41450	41500	41500	41450	36
337	20250116	141500	951467000	41500	41500	41500	41450	44
338	20250116	141400	949641650	41450	41500	41500	41400	110
339	20250116	141300	945083750	41400	41450	41450	41400	47
340	20250116	141200	943135900	41450	41450	41500	41450	54
341	20250116	141100	940896650	41400	41400	41400	41400	74
342	20250116	141000	937833050	41400	41450	41450	41350	71
343	20250116	140900	934891750	41450	41400	41450	41400	43
344	20250116	140800	933110850	41350	41450	41450	41300	65
345	20250116	140700	930422050	41450	41450	41450	41400	37
346	20250116	140600	928888500	41450	41400	41450	41350	55
347	20250116	140500	926612200	41350	41350	41400	41300	73
348	20250116	140400	923593200	41400	41400	41450	41400	45
349	20250116	140300	921728600	41450	41350	41450	41350	123
350	20250116	140200	916640100	41400	41450	41450	41350	94
351	20250116	140100	912746750	41450	41450	41500	41450	53
352	20250116	140000	910548150	41450	41450	41500	41450	38
353	20250116	135900	908972400	41500	41400	41500	41400	39
354	20250116	135800	907355400	41450	41450	41500	41350	109
355	20250116	135700	902844750	41450	41400	41450	41400	44
356	20250116	135600	901021250	41400	41500	41500	41400	46
357	20250116	135500	899115000	41500	41400	41500	41350	93
358	20250116	135400	895265000	41350	41400	41450	41350	72
359	20250116	135300	892283600	41400	41350	41400	41350	27
360	20250116	135200	891166050	41400	41450	41450	41350	80
361	20250116	135100	887854350	41400	41400	41450	41350	38
362	20250116	135000	886280650	41400	41400	41450	41400	79
363	20250116	134900	883008100	41400	41450	41450	41300	44
364	20250116	134800	881186200	41400	41450	41450	41400	64
365	20250116	134700	878534950	41450	41400	41450	41400	24
366	20250116	134600	877540300	41450	41350	41450	41300	92
367	20250116	134500	873735900	41350	41400	41400	41350	39
368	20250116	134400	872121650	41400	41400	41450	41400	49
369	20250116	134300	870092100	41350	41350	41400	41350	64
370	20250116	134200	867444050	41400	41450	41450	41400	24
371	20250116	134100	866449400	41450	41400	41500	41350	78
372	20250116	134000	863217300	41450	41400	41450	41400	26
373	20250116	133900	862140200	41400	41450	41500	41350	128
374	20250116	133800	856839100	41450	41450	41450	41400	35
375	20250116	133700	855388450	41450	41400	41450	41400	53
376	20250116	133600	853192900	41450	41400	41500	41400	70
377	20250116	133500	850291400	41500	41400	41500	41400	63
378	20250116	133400	847682000	41400	41450	41450	41300	58
379	20250116	133300	845281350	41450	41400	41450	41350	101
380	20250116	133200	841102050	41500	41400	41500	41350	68
381	20250116	133100	838284250	41350	41450	41450	41350	45
382	20250116	133000	836420550	41450	41350	41450	41350	80
383	20250116	132900	833110050	41500	41400	41500	41350	63
384	20250116	132800	830500050	41400	41400	41450	41400	49
385	20250116	132700	828470400	41400	41400	41400	41350	63
386	20250116	132600	825863450	41400	41400	41500	41400	30
387	20250116	132500	824620000	41500	41350	41500	41350	66
388	20250116	132400	821888050	41400	41400	41400	41350	42
389	20250116	132300	820149400	41400	41400	41450	41350	85
390	20250116	132200	816630000	41350	41350	41400	41350	36
391	20250116	132100	815140750	41300	41300	41350	41300	165
392	20250116	132000	808325300	41350	41400	41400	41350	34
393	20250116	131900	806918550	41450	41400	41450	41300	60
394	20250116	131800	804434750	41450	41350	41450	41350	30
395	20250116	131700	803192050	41300	41400	41450	41250	124
396	20250116	131600	798066650	41450	41400	41450	41400	44
397	20250116	131500	796243650	41400	41350	41450	41350	33
398	20250116	131400	794877650	41450	41450	41450	41350	252
399	20250116	131300	784452600	41450	41450	41500	41400	64
400	20250116	131200	781800900	41450	41450	41500	41400	97
401	20250116	131100	777782000	41450	41500	41500	41400	57
402	20250116	131000	775420400	41500	41450	41500	41450	33
403	20250116	130900	774052200	41450	41500	41500	41400	77
404	20250116	130800	770859800	41500	41400	41500	41400	76
405	20250116	130700	767709050	41450	41450	41500	41450	36
406	20250116	130600	766216600	41500	41450	41500	41450	40
407	20250116	130500	764557200	41450	41450	41500	41400	60
408	20250116	130400	762068150	41450	41500	41500	41450	92
409	20250116	130300	758253200	41500	41450	41500	41450	30
410	20250116	130200	757009450	41500	41450	41500	41450	101
411	20250116	130100	752820450	41400	41450	41500	41400	58
412	20250116	130000	750416650	41450	41500	41500	41450	33
413	20250116	125900	749047200	41500	41450	41500	41400	82
414	20250116	125800	745648100	41450	41500	41500	41450	43
415	20250116	125700	743865100	41500	41450	41500	41400	60
416	20250116	125600	741378000	41500	41500	41500	41500	13
417	20250116	125500	740838500	41450	41450	41500	41400	144
418	20250116	125400	734871050	41500	41500	41500	41450	40
419	20250116	125300	733211150	41500	41450	41500	41450	60
420	20250116	125200	730722550	41500	41500	41500	41400	90
421	20250116	125100	726990750	41450	41450	41550	41450	37
422	20250116	125000	725456300	41500	41450	41500	41450	63
423	20250116	124900	722843550	41500	41500	41500	41450	52
424	20250116	124800	720686850	41450	41450	41500	41450	102
425	20250116	124700	716457950	41400	41450	41450	41400	118
426	20250116	124600	711570800	41450	41450	41450	41400	38
427	20250116	124500	709995800	41400	41450	41500	41400	71
428	20250116	124400	707052500	41450	41450	41500	41450	33
429	20250116	124300	705684200	41450	41450	41500	41450	46
430	20250116	124200	703775550	41450	41450	41450	41400	98
431	20250116	124100	699716650	41450	41450	41500	41450	35
432	20250116	124000	698264650	41400	41450	41500	41400	35
433	20250116	123900	696812950	41450	41450	41500	41400	152
434	20250116	123800	690514600	41450	41450	41500	41450	47
435	20250116	123700	688564450	41450	41450	41500	41450	92
436	20250116	123600	684750100	41450	41450	41450	41400	63
437	20250116	123500	682138850	41500	41500	41500	41450	76
438	20250116	123400	678985100	41500	41500	41500	41450	104
439	20250116	123300	674670250	41450	41400	41450	41350	174
440	20250116	123200	667461200	41450	41350	41450	41350	61
441	20250116	123100	664936250	41400	41350	41400	41350	65
442	20250116	123000	662247050	41400	41350	41400	41350	75
443	20250116	122900	659143550	41400	41350	41450	41350	33
444	20250116	122800	657777200	41400	41450	41450	41400	78
445	20250116	122700	654546950	41400	41400	41450	41400	23
446	20250116	122600	653594500	41400	41450	41450	41350	101
447	20250116	122500	649411600	41450	41400	41450	41400	65
448	20250116	122400	646718950	41450	41450	41450	41400	48
449	20250116	122300	644730600	41450	41400	41450	41400	117
450	20250116	122200	639884050	41450	41450	41450	41400	58
451	20250116	122100	637481100	41400	41350	41450	41350	28
452	20250116	122000	636320950	41400	41350	41400	41350	241
453	20250116	121900	626348750	41400	41400	41400	41350	35
454	20250116	121800	624899850	41350	41350	41400	41300	70
455	20250116	121700	622004950	41350	41250	41400	41200	270
456	20250116	121600	610857400	41250	41350	41400	41200	338
457	20250116	121500	596914050	41350	41350	41350	41300	84
458	20250116	121400	593440750	41350	41400	41400	41300	30
459	20250116	121300	592200100	41400	41400	41450	41400	41
460	20250116	121200	590501300	41450	41450	41450	41400	54
461	20250116	121100	588264300	41450	41400	41500	41400	50
462	20250116	121000	586191450	41400	41450	41450	41350	92
463	20250116	120900	582384900	41450	41450	41450	41400	25
464	20250116	120800	581348750	41450	41400	41450	41300	78
465	20250116	120700	578121050	41400	41450	41450	41400	29
466	20250116	120600	576919700	41450	41450	41450	41350	70
467	20250116	120500	574022600	41400	41400	41500	41400	31
468	20250116	120400	572737600	41450	41450	41450	41350	120
469	20250116	120300	567771600	41450	41450	41450	41400	44
470	20250116	120200	565948100	41450	41500	41500	41450	79
471	20250116	120100	562673300	41500	41500	41500	41350	83
472	20250116	120000	559235100	41400	41450	41450	41400	110
473	20250116	115900	554677850	41450	41400	41500	41400	60
474	20250116	115800	552191100	41450	41450	41450	41350	145
475	20250116	115700	546189250	41500	41450	41500	41450	79
476	20250116	115600	542914100	41450	41350	41500	41350	73
477	20250116	115500	539890800	41400	41400	41400	41350	47
478	20250116	115400	537945700	41400	41450	41500	41400	73
479	20250116	115300	534919650	41450	41350	41500	41350	50
480	20250116	115200	532849600	41350	41400	41400	41350	33
481	20250116	115100	531483700	41400	41450	41450	41400	42
482	20250116	115000	529744300	41400	41450	41450	41400	34
483	20250116	114900	528336250	41450	41300	41450	41300	41
484	20250116	114800	526638700	41350	41400	41450	41300	90
485	20250116	114700	522916950	41350	41400	41400	41350	30
486	20250116	114600	521675050	41450	41400	41450	41250	66
487	20250116	114500	518946000	41400	41350	41400	41300	86
488	20250116	114400	515391950	41350	41350	41400	41350	48
489	20250116	114300	513405650	41350	41350	41350	41350	27
490	20250116	114200	512289200	41300	41400	41400	41300	70
491	20250116	114100	509395200	41400	41400	41400	41350	42
492	20250116	114000	507656650	41400	41450	41500	41400	39
493	20250116	113900	506040150	41450	41300	41450	41300	86
494	20250116	113800	502485000	41350	41350	41500	41350	56
495	20250116	113700	500166400	41400	41350	41400	41350	49
496	20250116	113600	498138800	41300	41400	41400	41300	49
497	20250116	113500	496110900	41400	41400	41400	41400	21
498	20250116	113400	495241500	41400	41450	41500	41400	55
499	20250116	113300	492961250	41450	41350	41500	41300	38
500	20250116	113200	491387900	41350	41400	41500	41300	97
501	20250116	113100	487376250	41350	41350	41350	41300	27
502	20250116	113000	486259900	41300	41350	41350	41300	53
503	20250116	112900	484069650	41350	41350	41400	41300	65
504	20250116	112800	481381850	41400	41400	41400	41350	20
505	20250116	112700	480553950	41400	41300	41400	41300	56
506	20250116	112600	478238500	41400	41450	41450	41300	87
507	20250116	112500	474641750	41450	41350	41450	41350	66
508	20250116	112400	471910950	41500	41400	41500	41400	37
509	20250116	112300	470377800	41400	41350	41400	41300	87
510	20250116	112200	466783000	41350	41350	41400	41300	53
511	20250116	112100	464591200	41350	41300	41350	41300	45
512	20250116	112000	462731600	41300	41400	41400	41300	48
513	20250116	111900	460746150	41350	41450	41450	41350	28
514	20250116	111800	459586800	41450	41450	41450	41400	35
515	20250116	111700	458136200	41450	41450	41450	41300	46
516	20250116	111600	456231750	41450	41500	41500	41400	92
517	20250116	111500	452420450	41500	41450	41500	41450	62
518	20250116	111400	449849100	41450	41500	41500	41450	28
519	20250116	111300	448687250	41500	41500	41550	41500	87
520	20250116	111200	445075100	41500	41500	41500	41500	27
521	20250116	111100	443954600	41500	41300	41500	41250	149
522	20250116	111000	437799600	41300	41300	41350	41300	39
523	20250116	110900	436187950	41250	41250	41250	41250	24
524	20250116	110800	435197950	41300	41300	41350	41250	24
525	20250116	110700	434206700	41250	41150	41350	41100	130
526	20250116	110600	428857800	41150	41150	41150	41150	91
527	20250116	110500	425113150	41150	41150	41150	41100	30
528	20250116	110400	423879800	41150	41100	41150	41100	75
529	20250116	110300	420796300	41150	41150	41150	41100	34
530	20250116	110200	419398350	41150	41150	41150	41150	14
531	20250116	110100	418822250	41150	41200	41200	41150	23
532	20250116	110000	417875150	41150	41200	41200	41150	77
533	20250116	105900	414706100	41200	41250	41250	41200	19
534	20250116	105800	413922850	41250	41250	41250	41250	6
535	20250116	105700	413675350	41200	41250	41250	41200	135
536	20250116	105600	408113100	41200	41200	41200	41200	0
537	20250116	105500	408113100	41200	41150	41200	41150	58
538	20250116	105400	405725900	41150	41200	41200	41150	68
539	20250116	105300	402927050	41200	41250	41250	41200	15
540	20250116	105200	402308750	41250	41250	41250	41250	5
541	20250116	105100	402102500	41200	41150	41200	41100	137
542	20250116	105000	396467150	41150	41150	41150	41150	21
543	20250116	104900	395603000	41150	41150	41150	41150	9
544	20250116	104800	395232650	41150	41100	41200	41100	65
545	20250116	104700	392560450	41100	41150	41200	41100	54
546	20250116	104600	390338950	41150	41150	41200	41150	10
547	20250116	104500	389927250	41150	41150	41150	41100	140
548	20250116	104400	384170250	41150	41100	41150	41100	22
549	20250116	104300	383265700	41100	41150	41150	41100	42
550	20250116	104200	381538550	41150	41150	41150	41150	2
551	20250116	104100	381456250	41150	41150	41250	41150	126
552	20250116	104000	376270350	41150	41150	41150	41150	0
553	20250116	103900	376270350	41150	41150	41150	41150	24
554	20250116	103800	375282750	41100	41150	41150	41100	72
555	20250116	103700	372322750	41150	41250	41250	41100	259
556	20250116	103600	361666350	41300	41300	41300	41300	19
557	20250116	103500	360881650	41300	41300	41300	41300	685
558	20250116	103400	332591150	41350	41350	41350	41350	15
559	20250116	103300	331970900	41300	41300	41300	41300	24
560	20250116	103200	330979700	41350	41350	41350	41350	48
561	20250116	103100	328994900	41400	41450	41450	41400	15
562	20250116	103000	328373650	41450	41450	41450	41450	4
563	20250116	102900	328207850	41350	41450	41450	41350	84
564	20250116	102800	324731150	41350	41350	41350	41350	0
565	20250116	102700	324731150	41350	41400	41400	41350	34
566	20250116	102600	323324750	41350	41350	41350	41350	56
567	20250116	102500	321009150	41350	41400	41400	41350	57
568	20250116	102400	318650500	41350	41350	41350	41350	160
569	20250116	102300	312034500	41300	41350	41350	41300	33
570	20250116	102200	310671100	41350	41350	41400	41350	34
571	20250116	102100	309265000	41350	41350	41350	41350	0
572	20250116	102000	309265000	41350	41300	41350	41300	77
573	20250116	101900	306082200	41350	41350	41350	41350	1
574	20250116	101800	306040850	41400	41350	41400	41350	185
575	20250116	101700	298389950	41400	41400	41400	41400	0
576	20250116	101600	298389950	41400	41400	41400	41350	91
577	20250116	101500	294623750	41400	41400	41400	41400	68
578	20250116	101400	291808550	41400	41350	41400	41350	30
579	20250116	101300	290567700	41350	41450	41450	41350	30
580	20250116	101200	289326450	41400	41400	41400	41400	24
581	20250116	101100	288332850	41450	41500	41500	41450	289
582	20250116	101000	276352900	41500	41550	41550	41500	56
583	20250116	100900	274028850	41550	41450	41550	41450	86
584	20250116	100800	270461050	41450	41400	41550	41400	115
585	20250116	100700	265688150	41400	41350	41500	41350	73
586	20250116	100600	262668550	41350	41350	41650	41350	446
587	20250116	100500	244174100	41450	41400	41650	41400	598
588	20250116	100400	219338250	41400	41300	41400	41300	42
589	20250116	100300	217601750	41350	41350	41350	41350	199
590	20250116	100200	209373100	41400	41400	41450	41400	521
591	20250116	100100	187803500	41450	41450	41450	41450	54
592	20250116	100000	185565200	41450	41450	41450	41400	94
593	20250116	095900	181672550	41450	41450	41450	41450	8
594	20250116	095800	181340950	41450	41400	41450	41400	64
595	20250116	095700	178689350	41400	41350	41400	41350	36
596	20250116	095600	177199750	41350	41350	41350	41350	9
597	20250116	095500	176827600	41400	41300	41400	41300	134
598	20250116	095400	171292550	41250	41250	41250	41250	56
599	20250116	095300	168982550	41250	41250	41250	41250	19
600	20250116	095200	168198800	41250	41250	41250	41250	10
601	20250116	095100	167786300	41250	41250	41250	41250	6
602	20250116	095000	167538800	41250	41200	41250	41200	19
603	20250116	094900	166755550	41200	41250	41250	41200	66
604	20250116	094800	164033550	41300	41300	41300	41300	15
605	20250116	094700	163414050	41250	41250	41250	41250	2
606	20250116	094600	163331550	41300	41300	41300	41300	24
607	20250116	094500	162340350	41300	41300	41300	41300	10
608	20250116	094400	161927350	41250	41200	41250	41200	68
609	20250116	094300	159122850	41200	41300	41300	41200	34
610	20250116	094200	157720200	41300	41250	41300	41250	59
611	20250116	094100	155286250	41250	41200	41250	41200	78
612	20250116	094000	152070200	41200	41200	41200	41200	4
613	20250116	093900	151905400	41200	41200	41200	41200	26
614	20250116	093800	150834200	41200	41200	41200	41200	4
615	20250116	093700	150669400	41200	41200	41200	41200	11
616	20250116	093600	150216200	41200	41200	41200	41200	17
617	20250116	093500	149515800	41200	41050	41200	41050	36
618	20250116	093400	148035550	41100	41050	41100	41050	16
619	20250116	093300	147378000	41050	41100	41100	41050	23
620	20250116	093200	146432750	41100	41100	41100	41050	45
621	20250116	093100	144585000	41100	41150	41150	41100	34
622	20250116	093000	143187400	41150	41150	41200	41150	24
623	20250116	092900	142199500	41150	41200	41250	41150	57
624	20250116	092800	139851450	41150	41250	41250	41150	69
625	20250116	092700	137009250	41250	41200	41250	41200	18
626	20250116	092600	136267350	41200	41200	41200	41200	40
627	20250116	092500	134619350	41150	41100	41150	41100	16
628	20250116	092400	133961100	41000	41000	41000	41000	0
629	20250116	092300	133961100	41000	41000	41000	41000	29
630	20250116	092200	132772100	40950	40900	40950	40900	62
631	20250116	092100	130235050	40850	40900	40900	40850	471
632	20250116	092000	110994350	40900	40850	40900	40850	39
633	20250116	091900	109400700	40800	40850	40850	40800	58
634	20250116	091800	107034200	40850	40800	40850	40800	41
635	20250116	091700	105360900	40800	40800	40800	40800	10
636	20250116	091600	104952900	40750	40800	40800	40750	188
637	20250116	091500	97290350	40800	40750	40800	40750	70
638	20250116	091400	94437500	40750	40750	40750	40700	47
639	20250116	091300	92523300	40700	40700	40700	40700	490
640	20250116	091200	72580300	40700	40800	40800	40700	57
641	20250116	091100	70259650	40800	40750	40900	40750	624
642	20250116	091000	44831100	40800	41000	41000	40800	207
643	20250116	090900	36375300	40900	40950	40950	40900	99
644	20250116	090800	32324300	40950	40950	40950	40950	129
645	20250116	090700	27041750	40900	40900	40900	40900	1
646	20250116	090600	27000850	40850	40900	40900	40850	257
647	20250116	090500	16501400	40950	41000	41000	40950	54
648	20250116	090400	14288100	41000	41050	41050	41000	14
649	20250116	090300	13713550	41050	41050	41050	41050	5
650	20250116	090200	13508300	41050	40850	41050	40800	105
651	20250116	090100	9219950	40950	41250	41250	40950	148
652	20250116	090000	3137200	41150	41300	41300	41150	76