KissMeData/071320/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195000	693447650	41450	41450	41450	41450	120
3	20250123	194900	693447650	41450	41450	41450	41450	0
4	20250123	194800	693447650	41450	41450	41450	41450	0
5	20250123	194700	693447650	41450	41450	41450	41450	0
6	20250123	194600	693447650	41450	41450	41450	41450	0
7	20250123	194500	693447650	41450	41450	41450	41450	0
8	20250123	194400	693447650	41450	41450	41450	41450	0
9	20250123	194300	693447650	41450	41450	41450	41450	0
10	20250123	194200	693447650	41450	41450	41450	41450	0
11	20250123	194100	693447650	41450	41450	41450	41450	0
12	20250123	194000	693447650	41450	41450	41450	41450	0
13	20250123	193900	693447650	41450	41450	41450	41450	0
14	20250123	193800	693447650	41450	41450	41450	41450	0
15	20250123	193700	693447650	41450	41450	41450	41450	0
16	20250123	193600	693447650	41450	41450	41450	41450	0
17	20250123	193500	693447650	41450	41450	41450	41450	0
18	20250123	193400	693447650	41450	41450	41450	41450	0
19	20250123	193300	693447650	41450	41450	41450	41450	0
20	20250123	193200	693447650	41450	41450	41450	41450	0
21	20250123	193100	693447650	41450	41450	41450	41450	0
22	20250123	193000	693447650	41450	41450	41450	41450	0
23	20250123	192900	693447650	41450	41450	41450	41450	0
24	20250123	192800	693447650	41450	41450	41450	41450	0
25	20250123	192700	693447650	41450	41450	41450	41450	0
26	20250123	192600	693447650	41450	41450	41450	41450	0
27	20250123	192500	693447650	41450	41450	41450	41450	0
28	20250123	192400	693447650	41450	41450	41450	41450	0
29	20250123	192300	693447650	41450	41450	41450	41450	0
30	20250123	192200	693447650	41450	41450	41450	41450	0
31	20250123	192100	693447650	41450	41450	41450	41450	0
32	20250123	192000	693447650	41450	41450	41450	41450	120
33	20250123	191900	693447650	41450	41450	41450	41450	0
34	20250123	191800	693447650	41450	41450	41450	41450	0
35	20250123	191700	693447650	41450	41450	41450	41450	0
36	20250123	191600	693447650	41450	41450	41450	41450	0
37	20250123	191500	693447650	41450	41450	41450	41450	0
38	20250123	191400	693447650	41450	41450	41450	41450	0
39	20250123	191300	693447650	41450	41450	41450	41450	0
40	20250123	191200	693447650	41450	41450	41450	41450	0
41	20250123	191100	693447650	41450	41450	41450	41450	0
42	20250123	191000	693447650	41450	41450	41450	41450	0
43	20250123	190900	693447650	41450	41450	41450	41450	0
44	20250123	190800	693447650	41450	41450	41450	41450	0
45	20250123	190700	693447650	41450	41450	41450	41450	0
46	20250123	190600	693447650	41450	41450	41450	41450	0
47	20250123	190500	693447650	41450	41450	41450	41450	0
48	20250123	190400	693447650	41450	41450	41450	41450	0
49	20250123	190300	693447650	41450	41450	41450	41450	0
50	20250123	190200	693447650	41450	41450	41450	41450	0
51	20250123	190100	693447650	41450	41450	41450	41450	0
52	20250123	190000	693447650	41450	41450	41450	41450	0
53	20250123	185900	693447650	41450	41450	41450	41450	0
54	20250123	185800	693447650	41450	41450	41450	41450	0
55	20250123	185700	693447650	41450	41450	41450	41450	0
56	20250123	185600	693447650	41450	41450	41450	41450	0
57	20250123	185500	693447650	41450	41450	41450	41450	0
58	20250123	185400	693447650	41450	41450	41450	41450	0
59	20250123	185300	693447650	41450	41450	41450	41450	0
60	20250123	185200	693447650	41450	41450	41450	41450	0
61	20250123	185100	693447650	41450	41450	41450	41450	0
62	20250123	185000	693447650	41450	41450	41450	41450	120
63	20250123	184900	693447650	41450	41450	41450	41450	0
64	20250123	184800	693447650	41450	41450	41450	41450	0
65	20250123	184700	693447650	41450	41450	41450	41450	0
66	20250123	184600	693447650	41450	41450	41450	41450	0
67	20250123	184500	693447650	41450	41450	41450	41450	0
68	20250123	184400	693447650	41450	41450	41450	41450	0
69	20250123	184300	693447650	41450	41450	41450	41450	0
70	20250123	184200	693447650	41450	41450	41450	41450	0
71	20250123	184100	693447650	41450	41450	41450	41450	0
72	20250123	184000	693447650	41450	41450	41450	41450	0
73	20250123	183900	693447650	41450	41450	41450	41450	0
74	20250123	183800	693447650	41450	41450	41450	41450	0
75	20250123	183700	693447650	41450	41450	41450	41450	0
76	20250123	183600	693447650	41450	41450	41450	41450	0
77	20250123	183500	693447650	41450	41450	41450	41450	0
78	20250123	183400	693447650	41450	41450	41450	41450	0
79	20250123	183300	693447650	41450	41450	41450	41450	0
80	20250123	183200	693447650	41450	41450	41450	41450	0
81	20250123	183100	693447650	41450	41450	41450	41450	0
82	20250123	183000	693447650	41450	41450	41450	41450	0
83	20250123	182900	693447650	41450	41450	41450	41450	0
84	20250123	182800	693447650	41450	41450	41450	41450	0
85	20250123	182700	693447650	41450	41450	41450	41450	0
86	20250123	182600	693447650	41450	41450	41450	41450	0
87	20250123	182500	693447650	41450	41450	41450	41450	0
88	20250123	182400	693447650	41450	41450	41450	41450	0
89	20250123	182300	693447650	41450	41450	41450	41450	0
90	20250123	182200	693447650	41450	41450	41450	41450	0
91	20250123	182100	693447650	41450	41450	41450	41450	0
92	20250123	182000	693447650	41450	41450	41450	41450	120
93	20250123	181900	693447650	41450	41450	41450	41450	0
94	20250123	181800	693447650	41450	41450	41450	41450	0
95	20250123	181700	693447650	41450	41450	41450	41450	0
96	20250123	181600	693447650	41450	41450	41450	41450	0
97	20250123	181500	693447650	41450	41450	41450	41450	0
98	20250123	181400	693447650	41450	41450	41450	41450	0
99	20250123	181300	693447650	41450	41450	41450	41450	0
100	20250123	181200	693447650	41450	41450	41450	41450	0
101	20250123	181100	693447650	41450	41450	41450	41450	0
102	20250123	181000	693447650	41450	41450	41450	41450	0
103	20250123	180900	693447650	41450	41450	41450	41450	0
104	20250123	180800	693447650	41450	41450	41450	41450	0
105	20250123	180700	693447650	41450	41450	41450	41450	0
106	20250123	180600	693447650	41450	41450	41450	41450	0
107	20250123	180500	693447650	41450	41450	41450	41450	0
108	20250123	180400	693447650	41450	41450	41450	41450	0
109	20250123	180300	693447650	41450	41450	41450	41450	0
110	20250123	180200	693447650	41450	41450	41450	41450	0
111	20250123	180100	693447650	41450	41450	41450	41450	0
112	20250123	180000	693447650	41450	41450	41450	41450	0
113	20250123	175900	693447650	41450	41450	41450	41450	0
114	20250123	175800	693447650	41450	41450	41450	41450	0
115	20250123	175700	693447650	41450	41450	41450	41450	0
116	20250123	175600	693447650	41450	41450	41450	41450	0
117	20250123	175500	693447650	41450	41450	41450	41450	0
118	20250123	175400	693447650	41450	41450	41450	41450	0
119	20250123	175300	693447650	41450	41450	41450	41450	0
120	20250123	175200	693447650	41450	41450	41450	41450	0
121	20250123	175100	693447650	41450	41450	41450	41450	0
122	20250123	175000	693447650	41450	41450	41450	41450	120
123	20250123	174900	693447650	41450	41450	41450	41450	0
124	20250123	174800	693447650	41450	41450	41450	41450	0
125	20250123	174700	693447650	41450	41450	41450	41450	0
126	20250123	174600	693447650	41450	41450	41450	41450	0
127	20250123	174500	693447650	41450	41450	41450	41450	0
128	20250123	174400	693447650	41450	41450	41450	41450	0
129	20250123	174300	693447650	41450	41450	41450	41450	0
130	20250123	174200	693447650	41450	41450	41450	41450	0
131	20250123	174100	693447650	41450	41450	41450	41450	0
132	20250123	174000	693447650	41450	41450	41450	41450	0
133	20250123	173900	693447650	41450	41450	41450	41450	0
134	20250123	173800	693447650	41450	41450	41450	41450	0
135	20250123	173700	693447650	41450	41450	41450	41450	0
136	20250123	173600	693447650	41450	41450	41450	41450	0
137	20250123	173500	693447650	41450	41450	41450	41450	0
138	20250123	173400	693447650	41450	41450	41450	41450	0
139	20250123	173300	693447650	41450	41450	41450	41450	0
140	20250123	173200	693447650	41450	41450	41450	41450	0
141	20250123	173100	693447650	41450	41450	41450	41450	0
142	20250123	173000	693447650	41450	41450	41450	41450	0
143	20250123	172900	693447650	41450	41450	41450	41450	0
144	20250123	172800	693447650	41450	41450	41450	41450	0
145	20250123	172700	693447650	41450	41450	41450	41450	0
146	20250123	172600	693447650	41450	41450	41450	41450	0
147	20250123	172500	693447650	41450	41450	41450	41450	0
148	20250123	172400	693447650	41450	41450	41450	41450	0
149	20250123	172300	693447650	41450	41450	41450	41450	0
150	20250123	172200	693447650	41450	41450	41450	41450	0
151	20250123	172100	693447650	41450	41450	41450	41450	0
152	20250123	172000	693447650	41450	41450	41450	41450	120
153	20250123	171900	693447650	41450	41450	41450	41450	0
154	20250123	171800	693447650	41450	41450	41450	41450	0
155	20250123	171700	693447650	41450	41450	41450	41450	0
156	20250123	171600	693447650	41450	41450	41450	41450	0
157	20250123	171500	693447650	41450	41450	41450	41450	0
158	20250123	171400	693447650	41450	41450	41450	41450	0
159	20250123	171300	693447650	41450	41450	41450	41450	0
160	20250123	171200	693447650	41450	41450	41450	41450	0
161	20250123	171100	693447650	41450	41450	41450	41450	0
162	20250123	171000	693447650	41450	41450	41450	41450	0
163	20250123	170900	693447650	41450	41450	41450	41450	0
164	20250123	170800	693447650	41450	41450	41450	41450	0
165	20250123	170700	693447650	41450	41450	41450	41450	0
166	20250123	170600	693447650	41450	41450	41450	41450	0
167	20250123	170500	693447650	41450	41450	41450	41450	0
168	20250123	170400	693447650	41450	41450	41450	41450	0
169	20250123	170300	693447650	41450	41450	41450	41450	0
170	20250123	170200	693447650	41450	41450	41450	41450	0
171	20250123	170100	693447650	41450	41450	41450	41450	0
172	20250123	170000	693447650	41450	41450	41450	41450	0
173	20250123	165900	693447650	41450	41450	41450	41450	0
174	20250123	165800	693447650	41450	41450	41450	41450	0
175	20250123	165700	693447650	41450	41450	41450	41450	0
176	20250123	165600	693447650	41450	41450	41450	41450	0
177	20250123	165500	693447650	41450	41450	41450	41450	0
178	20250123	165400	693447650	41450	41450	41450	41450	0
179	20250123	165300	693447650	41450	41450	41450	41450	0
180	20250123	165200	693447650	41450	41450	41450	41450	0
181	20250123	165100	693447650	41450	41450	41450	41450	0
182	20250123	165000	693447650	41450	41450	41450	41450	120
183	20250123	164900	693447650	41450	41450	41450	41450	0
184	20250123	164800	693447650	41450	41450	41450	41450	0
185	20250123	164700	693447650	41450	41450	41450	41450	0
186	20250123	164600	693447650	41450	41450	41450	41450	0
187	20250123	164500	693447650	41450	41450	41450	41450	0
188	20250123	164400	693447650	41450	41450	41450	41450	0
189	20250123	164300	693447650	41450	41450	41450	41450	0
190	20250123	164200	693447650	41450	41450	41450	41450	0
191	20250123	164100	693447650	41450	41450	41450	41450	0
192	20250123	164000	693447650	41450	41450	41450	41450	0
193	20250123	163900	693447650	41450	41450	41450	41450	0
194	20250123	163800	693447650	41450	41450	41450	41450	0
195	20250123	163700	693447650	41450	41450	41450	41450	0
196	20250123	163600	693447650	41450	41450	41450	41450	0
197	20250123	163500	693447650	41450	41450	41450	41450	0
198	20250123	163400	693447650	41450	41450	41450	41450	0
199	20250123	163300	693447650	41450	41450	41450	41450	0
200	20250123	163200	693447650	41450	41450	41450	41450	0
201	20250123	163100	693447650	41450	41450	41450	41450	0
202	20250123	163000	693447650	41450	41450	41450	41450	0
203	20250123	162900	693447650	41450	41450	41450	41450	0
204	20250123	162800	693447650	41450	41450	41450	41450	0
205	20250123	162700	693447650	41450	41450	41450	41450	0
206	20250123	162600	693447650	41450	41450	41450	41450	0
207	20250123	162500	693447650	41450	41450	41450	41450	0
208	20250123	162400	693447650	41450	41450	41450	41450	0
209	20250123	162300	693447650	41450	41450	41450	41450	0
210	20250123	162200	693447650	41450	41450	41450	41450	0
211	20250123	162100	693447650	41450	41450	41450	41450	0
212	20250123	162000	693447650	41450	41450	41450	41450	120
213	20250123	161900	693447650	41450	41450	41450	41450	0
214	20250123	161800	693447650	41450	41450	41450	41450	0
215	20250123	161700	693447650	41450	41450	41450	41450	0
216	20250123	161600	693447650	41450	41450	41450	41450	0
217	20250123	161500	693447650	41450	41450	41450	41450	0
218	20250123	161400	693447650	41450	41450	41450	41450	0
219	20250123	161300	693447650	41450	41450	41450	41450	0
220	20250123	161200	693447650	41450	41450	41450	41450	0
221	20250123	161100	693447650	41450	41450	41450	41450	0
222	20250123	161000	693447650	41450	41450	41450	41450	0
223	20250123	160900	693447650	41450	41450	41450	41450	0
224	20250123	160800	693447650	41450	41450	41450	41450	0
225	20250123	160700	693447650	41450	41450	41450	41450	0
226	20250123	160600	693447650	41450	41450	41450	41450	0
227	20250123	160500	693447650	41450	41450	41450	41450	0
228	20250123	160400	693447650	41450	41450	41450	41450	0
229	20250123	160300	693447650	41450	41450	41450	41450	0
230	20250123	160200	693447650	41450	41450	41450	41450	0
231	20250123	160100	693447650	41450	41450	41450	41450	0
232	20250123	160000	693447650	41450	41450	41450	41450	0
233	20250123	155900	693447650	41450	41450	41450	41450	0
234	20250123	155800	693447650	41450	41450	41450	41450	0
235	20250123	155700	693447650	41450	41450	41450	41450	0
236	20250123	155600	693447650	41450	41450	41450	41450	0
237	20250123	155500	693447650	41450	41450	41450	41450	0
238	20250123	155400	693447650	41450	41450	41450	41450	0
239	20250123	155300	693447650	41450	41450	41450	41450	0
240	20250123	155200	693447650	41450	41450	41450	41450	0
241	20250123	155100	693447650	41450	41450	41450	41450	0
242	20250123	155000	693447650	41450	41450	41450	41450	120
243	20250123	154900	693447650	41450	41450	41450	41450	0
244	20250123	154800	693447650	41450	41450	41450	41450	0
245	20250123	154700	693447650	41450	41450	41450	41450	0
246	20250123	154600	693447650	41450	41450	41450	41450	0
247	20250123	154500	693447650	41450	41450	41450	41450	0
248	20250123	154400	693447650	41450	41450	41450	41450	0
249	20250123	154300	693447650	41450	41450	41450	41450	0
250	20250123	154200	693447650	41450	41450	41450	41450	0
251	20250123	154100	693447650	41450	41450	41450	41450	0
252	20250123	154000	693447650	41450	41450	41450	41450	0
253	20250123	153900	693447650	41450	41450	41450	41450	0
254	20250123	153800	693447650	41450	41450	41450	41450	0
255	20250123	153700	693447650	41450	41450	41450	41450	0
256	20250123	153600	693447650	41450	41450	41450	41450	0
257	20250123	153500	693447650	41450	41450	41450	41450	0
258	20250123	153400	693447650	41450	41450	41450	41450	0
259	20250123	153300	693447650	41450	41450	41450	41450	0
260	20250123	153200	693447650	41450	41450	41450	41450	0
261	20250123	153100	693447650	41450	41450	41450	41450	0
262	20250123	153000	693447650	41450	41450	41450	41450	120
263	20250123	152900	688473650	41450	41450	41450	41450	0
264	20250123	152800	688473650	41450	41450	41450	41450	0
265	20250123	152700	688473650	41450	41450	41450	41450	0
266	20250123	152600	688473650	41450	41450	41450	41450	0
267	20250123	152500	688473650	41450	41450	41450	41450	0
268	20250123	152400	688473650	41450	41450	41450	41450	0
269	20250123	152300	688473650	41450	41450	41450	41450	0
270	20250123	152200	688473650	41450	41450	41450	41450	0
271	20250123	152100	688473650	41450	41450	41450	41450	0
272	20250123	152000	688473650	41450	41450	41450	41450	0
273	20250123	151900	688473650	41450	41350	41450	41350	21
274	20250123	151800	687603700	41350	41350	41450	41350	12
275	20250123	151700	687106900	41350	41350	41500	41350	72
276	20250123	151600	684129000	41350	41350	41350	41350	41
277	20250123	151500	682433650	41350	41400	41400	41350	19
278	20250123	151400	681647600	41350	41350	41350	41350	1
279	20250123	151300	681606250	41400	41350	41400	41350	14
280	20250123	151200	681026700	41400	41400	41400	41400	72
281	20250123	151100	678045900	41400	41350	41400	41350	48
282	20250123	151000	676061000	41350	41350	41400	41350	9
283	20250123	150900	675688800	41350	41350	41350	41350	42
284	20250123	150800	673952100	41350	41350	41350	41350	41
285	20250123	150700	672256750	41400	41400	41400	41400	138
286	20250123	150600	666543550	41400	41400	41400	41400	227
287	20250123	150500	657145750	41400	41400	41400	41400	0
288	20250123	150400	657145750	41400	41450	41450	41400	5
289	20250123	150300	656938550	41500	41450	41500	41450	39
290	20250123	150200	655321750	41500	41500	41500	41500	0
291	20250123	150100	655321750	41500	41450	41500	41450	120
292	20250123	150000	650347500	41450	41450	41450	41450	201
293	20250123	145900	642016050	41450	41500	41550	41450	85
294	20250123	145800	638488300	41500	41450	41500	41450	39
295	20250123	145700	636871550	41500	41450	41500	41450	163
296	20250123	145600	630114550	41450	41500	41500	41450	7
297	20250123	145500	629824100	41500	41500	41500	41500	7
298	20250123	145400	629533600	41450	41500	41500	41450	62
299	20250123	145300	626962800	41500	41450	41500	41450	8
300	20250123	145200	626630850	41450	41450	41450	41450	24
301	20250123	145100	625636050	41500	41450	41500	41450	43
302	20250123	145000	623853400	41500	41500	41500	41500	5
303	20250123	144900	623645900	41450	41450	41450	41450	30
304	20250123	144800	622402400	41500	41500	41500	41500	0
305	20250123	144700	622402400	41500	41500	41500	41450	117
306	20250123	144600	617548950	41450	41450	41450	41450	25
307	20250123	144500	616512700	41500	41500	41500	41500	7
308	20250123	144400	616222200	41500	41500	41500	41500	12
309	20250123	144300	615724200	41550	41500	41550	41500	61
310	20250123	144200	613192400	41450	41500	41500	41450	30
311	20250123	144100	611948850	41500	41450	41500	41450	42
312	20250123	144000	610207650	41500	41450	41500	41450	10
313	20250123	143900	609792900	41450	41450	41450	41450	31
314	20250123	143800	608507950	41500	41500	41500	41500	0
315	20250123	143700	608507950	41500	41550	41550	41500	48
316	20250123	143600	606515400	41500	41500	41500	41500	0
317	20250123	143500	606515400	41500	41500	41500	41500	28
318	20250123	143400	605353400	41550	41500	41550	41500	48
319	20250123	143300	603361050	41500	41500	41500	41500	0
320	20250123	143200	603361050	41500	41500	41500	41500	52
321	20250123	143100	601203050	41550	41550	41550	41550	6
322	20250123	143000	600953750	41550	41500	41550	41500	54
323	20250123	142900	598712450	41500	41500	41500	41500	25
324	20250123	142800	597674950	41550	41550	41550	41550	6
325	20250123	142700	597425650	41500	41500	41500	41500	33
326	20250123	142600	596056150	41550	41550	41550	41550	5
327	20250123	142500	595848400	41550	41500	41550	41500	34
328	20250123	142400	594437350	41550	41500	41550	41500	47
329	20250123	142300	592486200	41500	41500	41500	41500	0
330	20250123	142200	592486200	41500	41500	41500	41500	64
331	20250123	142100	589830200	41500	41500	41500	41500	6
332	20250123	142000	589581200	41500	41500	41500	41500	10
333	20250123	141900	589166200	41500	41500	41500	41500	73
334	20250123	141800	586136700	41500	41450	41500	41450	28
335	20250123	141700	584975000	41500	41550	41550	41500	426
336	20250123	141600	567295700	41500	41550	41550	41500	26
337	20250123	141500	566216350	41550	41600	41600	41550	31
338	20250123	141400	564928000	41550	41550	41550	41550	7
339	20250123	141300	564637150	41600	41600	41600	41600	11
340	20250123	141200	564179550	41650	41600	41650	41600	32
341	20250123	141100	562848050	41600	41600	41600	41600	0
342	20250123	141000	562848050	41600	41600	41600	41600	34
343	20250123	140900	561433650	41650	41600	41650	41600	56
344	20250123	140800	559103750	41550	41550	41550	41550	32
345	20250123	140700	557774150	41550	41550	41550	41550	36
346	20250123	140600	556278350	41600	41600	41600	41600	5
347	20250123	140500	556070350	41550	41550	41550	41550	31
348	20250123	140400	554782300	41550	41550	41550	41550	0
349	20250123	140300	554782300	41550	41600	41600	41550	43
350	20250123	140200	552995300	41550	41500	41550	41500	74
351	20250123	140100	549922400	41500	41500	41500	41500	100
352	20250123	140000	545772400	41500	41500	41500	41500	177
353	20250123	135900	538426900	41500	41500	41500	41500	12
354	20250123	135800	537928900	41450	41450	41450	41450	32
355	20250123	135700	536602500	41450	41450	41450	41450	0
356	20250123	135600	536602500	41450	41500	41500	41450	41
357	20250123	135500	534902800	41500	41500	41500	41500	91
358	20250123	135400	531126300	41500	41500	41500	41500	56
359	20250123	135300	528802300	41500	41500	41500	41500	46
360	20250123	135200	526893300	41550	41550	41550	41550	7
361	20250123	135100	526602450	41500	41500	41500	41500	33
362	20250123	135000	525232950	41550	41550	41550	41500	48
363	20250123	134900	523240600	41500	41500	41500	41500	0
364	20250123	134800	523240600	41500	41550	41550	41500	30
365	20250123	134700	521995350	41500	41500	41500	41500	0
366	20250123	134600	521995350	41500	41450	41500	41450	64
367	20250123	134500	519341300	41450	41450	41450	41450	27
368	20250123	134400	518222150	41500	41500	41500	41500	5
369	20250123	134300	518014650	41500	41500	41500	41500	10
370	20250123	134200	517599650	41500	41500	41500	41450	36
371	20250123	134100	516105950	41500	41500	41500	41500	40
372	20250123	134000	514445950	41550	41550	41550	41550	5
373	20250123	133900	514238200	41500	41500	41500	41500	41
374	20250123	133800	512536700	41550	41550	41550	41550	7
375	20250123	133700	512245850	41550	41550	41550	41550	6
376	20250123	133600	511996550	41500	41500	41500	41500	74
377	20250123	133500	508925550	41500	41500	41500	41500	0
378	20250123	133400	508925550	41500	41550	41550	41500	30
379	20250123	133300	507680300	41550	41550	41550	41550	1
380	20250123	133200	507638750	41600	41600	41600	41600	7
381	20250123	133100	507347550	41550	41600	41600	41550	32
382	20250123	133000	506017700	41550	41550	41550	41550	97
383	20250123	132900	501987350	41500	41500	41500	41500	43
384	20250123	132800	500202850	41500	41500	41500	41500	24
385	20250123	132700	499206850	41550	41550	41550	41550	12
386	20250123	132600	498708250	41500	41400	41500	41400	119
387	20250123	132500	493775600	41450	41450	41450	41450	6
388	20250123	132400	493526900	41400	41550	41550	41400	71
389	20250123	132300	490581450	41500	41500	41500	41500	40
390	20250123	132200	488921450	41500	41500	41500	41500	43
391	20250123	132100	487136950	41550	41500	41550	41500	41
392	20250123	132000	485434850	41500	41550	41550	41500	7
393	20250123	131900	485144300	41500	41500	41500	41500	42
394	20250123	131800	483401300	41550	41500	41550	41500	12
395	20250123	131700	482903000	41500	41550	41550	41500	30
396	20250123	131600	481657700	41500	41500	41500	41500	40
397	20250123	131500	479997700	41500	41550	41550	41500	12
398	20250123	131400	479499400	41500	41500	41500	41500	29
399	20250123	131300	478295900	41550	41550	41550	41550	5
400	20250123	131200	478088150	41500	41550	41550	41500	49
401	20250123	131100	476053900	41550	41550	41550	41550	32
402	20250123	131000	474724300	41550	41550	41550	41550	31
403	20250123	130900	473436250	41550	41500	41550	41500	79
404	20250123	130800	470156500	41550	41550	41550	41550	5
405	20250123	130700	469948750	41500	41500	41500	41500	25
406	20250123	130600	468911250	41550	41550	41550	41550	6
407	20250123	130500	468661950	41500	41550	41550	41500	49
408	20250123	130400	466628150	41500	41500	41500	41500	24
409	20250123	130300	465632150	41550	41550	41550	41550	0
410	20250123	130200	465632150	41550	41500	41550	41500	45
411	20250123	130100	463764100	41500	41500	41500	41500	0
412	20250123	130000	463764100	41500	41550	41550	41500	39
413	20250123	125900	462145250	41550	41500	41550	41500	42
414	20250123	125800	460402000	41550	41550	41550	41550	0
415	20250123	125700	460402000	41550	41550	41550	41550	2
416	20250123	125600	460318900	41550	41550	41550	41550	47
417	20250123	125500	458366050	41500	41500	41550	41500	75
418	20250123	125400	455253450	41450	41450	41450	41450	25
419	20250123	125300	454217200	41500	41500	41500	41500	5
420	20250123	125200	454009700	41500	41500	41500	41500	5
421	20250123	125100	453802200	41500	41500	41500	41500	250
422	20250123	125000	443427200	41450	41450	41450	41450	32
423	20250123	124900	442100800	41500	41500	41500	41500	12
424	20250123	124800	441602800	41450	41450	41450	41450	41
425	20250123	124700	439903350	41450	41450	41450	41450	25
426	20250123	124600	438867100	41500	41500	41500	41500	6
427	20250123	124500	438618100	41500	41450	41500	41450	110
428	20250123	124400	434058300	41450	41450	41450	41450	0
429	20250123	124300	434058300	41450	41450	41500	41450	52
430	20250123	124200	431902600	41450	41450	41450	41450	49
431	20250123	124100	429871550	41500	41500	41500	41500	5
432	20250123	124000	429664050	41500	41500	41500	41500	11
433	20250123	123900	429207550	41500	41500	41500	41500	2
434	20250123	123800	429124550	41450	41450	41450	41450	39
435	20250123	123700	427508000	41500	41500	41500	41500	31
436	20250123	123600	426221500	41500	41500	41500	41500	0
437	20250123	123500	426221500	41500	41550	41550	41500	48
438	20250123	123400	424229200	41550	41550	41550	41550	6
439	20250123	123300	423979900	41500	41500	41500	41500	30
440	20250123	123200	422734900	41500	41500	41500	41500	0
441	20250123	123100	422734900	41500	41550	41550	41500	48
442	20250123	123000	420742350	41500	41500	41500	41500	36
443	20250123	122900	419248350	41500	41500	41500	41500	33
444	20250123	122800	417878850	41500	41500	41500	41500	7
445	20250123	122700	417588350	41450	41450	41450	41450	74
446	20250123	122600	414521050	41400	41400	41400	41400	27
447	20250123	122500	413403250	41450	41450	41450	41450	0
448	20250123	122400	413403250	41450	41450	41450	41450	32
449	20250123	122300	412076850	41400	41450	41450	41400	30
450	20250123	122200	410834800	41450	41450	41450	41450	1
451	20250123	122100	410793350	41450	41450	41500	41450	48
452	20250123	122000	408803450	41400	41400	41450	41400	48
453	20250123	121900	406815900	41400	41400	41400	41400	0
454	20250123	121800	406815900	41400	41450	41450	41400	56
455	20250123	121700	404496450	41450	41450	41450	41450	0
456	20250123	121600	404496450	41450	41450	41450	41450	0
457	20250123	121500	404496450	41450	41450	41450	41450	67
458	20250123	121400	401719300	41400	41400	41400	41400	0
459	20250123	121300	401719300	41400	41450	41450	41400	35
460	20250123	121200	400268850	41450	41450	41450	41450	0
461	20250123	121100	400268850	41450	41450	41450	41450	33
462	20250123	121000	398901000	41500	41500	41500	41500	5
463	20250123	120900	398693500	41450	41450	41450	41450	46
464	20250123	120800	396786800	41500	41450	41500	41450	36
465	20250123	120700	395294550	41500	41450	41500	41450	34
466	20250123	120600	393884900	41450	41500	41500	41450	33
467	20250123	120500	392516950	41500	41500	41500	41500	16
468	20250123	120400	391852950	41500	41500	41500	41500	0
469	20250123	120300	391852950	41500	41450	41500	41450	52
470	20250123	120200	389696600	41450	41500	41500	41450	11
471	20250123	120100	389240400	41450	41450	41450	41450	37
472	20250123	120000	387706750	41450	41450	41450	41450	1
473	20250123	115900	387665300	41450	41500	41500	41450	33
474	20250123	115800	386297200	41450	41450	41450	41450	39
475	20250123	115700	384680650	41500	41500	41500	41500	14
476	20250123	115600	384099650	41500	41500	41500	41500	19
477	20250123	115500	383311150	41450	41450	41450	41450	0
478	20250123	115400	383311150	41450	41500	41500	41450	42
479	20250123	115300	381570150	41500	41450	41500	41450	11
480	20250123	115200	381113700	41450	41450	41450	41400	74
481	20250123	115100	378048950	41500	41500	41500	41500	0
482	20250123	115000	378048950	41500	41500	41500	41500	10
483	20250123	114900	377633950	41450	41450	41450	41400	69
484	20250123	114800	374776800	41500	41500	41500	41500	0
485	20250123	114700	374776800	41500	41500	41500	41500	6
486	20250123	114600	374527800	41450	41450	41450	41400	81
487	20250123	114500	371172250	41450	41450	41450	41450	0
488	20250123	114400	371172250	41450	41450	41450	41450	6
489	20250123	114300	370923550	41500	41500	41500	41500	6
490	20250123	114200	370674550	41450	41450	41450	41450	32
491	20250123	114100	369348150	41450	41450	41450	41450	46
492	20250123	114000	367441450	41450	41450	41450	41450	1
493	20250123	113900	367400000	41400	41450	41450	41400	63
494	20250123	113800	364790050	41450	41400	41450	41400	11
495	20250123	113700	364334400	41400	41450	41450	41400	40
496	20250123	113600	362678150	41450	41450	41450	41450	7
497	20250123	113500	362388000	41450	41450	41450	41450	79
498	20250123	113400	359113450	41500	41500	41500	41500	6
499	20250123	113300	358864450	41550	41500	41550	41500	30
500	20250123	113200	357618300	41450	41500	41500	41450	37
501	20250123	113100	356084350	41450	41450	41450	41450	6
502	20250123	113000	355835650	41500	41500	41500	41450	41
503	20250123	112900	354135900	41500	41500	41500	41500	20
504	20250123	112800	353305900	41550	41550	41550	41550	5
505	20250123	112700	353098150	41500	41500	41550	41500	73
506	20250123	112600	350068200	41500	41500	41500	41500	0
507	20250123	112500	350068200	41500	41450	41500	41450	39
508	20250123	112400	348451300	41450	41450	41500	41450	53
509	20250123	112300	346254200	41500	41500	41500	41500	5
510	20250123	112200	346046700	41450	41450	41450	41450	24
511	20250123	112100	345051900	41500	41500	41500	41500	12
512	20250123	112000	344553900	41450	41500	41500	41450	65
513	20250123	111900	341858150	41500	41500	41500	41500	6
514	20250123	111800	341609150	41500	41500	41500	41500	55
515	20250123	111700	339326650	41500	41500	41500	41450	54
516	20250123	111600	337087650	41450	41450	41450	41450	0
517	20250123	111500	337087650	41450	41500	41500	41450	104
518	20250123	111400	332773000	41500	41350	41500	41350	61
519	20250123	111300	330244650	41300	41300	41300	41300	40
520	20250123	111200	328592650	41300	41300	41300	41300	33
521	20250123	111100	327229750	41350	41350	41350	41350	27
522	20250123	111000	326113300	41350	41350	41350	41350	31
523	20250123	110900	324831450	41400	41400	41400	41400	0
524	20250123	110800	324831450	41400	41450	41450	41400	19
525	20250123	110700	324044600	41450	41300	41450	41300	83
526	20250123	110600	320612850	41350	41350	41350	41350	0
527	20250123	110500	320612850	41350	41300	41350	41300	40
528	20250123	110400	318960350	41350	41350	41350	41350	17
529	20250123	110300	318257400	41350	41300	41350	41300	53
530	20250123	110200	316068250	41350	41300	41350	41300	10
531	20250123	110100	315655000	41300	41350	41350	41300	54
532	20250123	110000	313423300	41350	41300	41350	41300	89
533	20250123	105900	309747300	41350	41350	41350	41350	8
534	20250123	105800	309416500	41300	41300	41300	41300	38
535	20250123	105700	307847100	41350	41300	41350	41300	34
536	20250123	105600	306442400	41300	41350	41350	41300	52
537	20250123	105500	304294100	41300	41300	41300	41300	0
538	20250123	105400	304294100	41300	41350	41400	41300	126
539	20250123	105300	299088200	41350	41350	41350	41350	9
540	20250123	105200	298716050	41350	41350	41350	41350	5
541	20250123	105100	298509300	41300	41300	41350	41300	38
542	20250123	105000	296939700	41350	41300	41350	41300	48
543	20250123	104900	294957000	41300	41350	41350	41300	13
544	20250123	104800	294419700	41350	41350	41350	41300	57
545	20250123	104700	292064000	41300	41300	41300	41300	110
546	20250123	104600	287521000	41350	41350	41350	41350	19
547	20250123	104500	286735350	41300	41300	41300	41300	0
548	20250123	104400	286735350	41300	41300	41300	41300	0
549	20250123	104300	286735350	41300	41300	41300	41300	66
550	20250123	104200	284009550	41400	41400	41400	41400	0
551	20250123	104100	284009550	41400	41350	41500	41350	64
552	20250123	104000	281359750	41300	41300	41300	41300	0
553	20250123	103900	281359750	41300	41350	41350	41300	44
554	20250123	103800	279542250	41350	41350	41350	41300	36
555	20250123	103700	278055100	41350	41350	41350	41350	19
556	20250123	103600	277269450	41350	41350	41400	41350	44
557	20250123	103500	275449750	41400	41300	41400	41300	79
558	20250123	103400	272185050	41250	41250	41250	41250	38
559	20250123	103300	270617550	41300	41300	41300	41300	42
560	20250123	103200	268882950	41350	41350	41350	41350	4
561	20250123	103100	268717550	41350	41400	41400	41350	13
562	20250123	103000	268179850	41400	41400	41400	41400	10
563	20250123	102900	267765850	41400	41400	41450	41400	22
564	20250123	102800	266854950	41400	41300	41400	41300	47
565	20250123	102700	264913150	41300	41300	41300	41300	40
566	20250123	102600	263261150	41300	41350	41350	41300	12
567	20250123	102500	262765450	41350	41350	41350	41350	10
568	20250123	102400	262351950	41350	41350	41350	41300	38
569	20250123	102300	260781850	41350	41350	41350	41350	7
570	20250123	102200	260492400	41350	41350	41400	41300	46
571	20250123	102100	258589800	41300	41300	41300	41300	32
572	20250123	102000	257268200	41300	41300	41300	41300	39
573	20250123	101900	255657500	41300	41300	41300	41300	7
574	20250123	101800	255368400	41300	41300	41300	41300	41
575	20250123	101700	253675100	41250	41250	41250	41250	27
576	20250123	101600	252561350	41300	41300	41300	41300	44
577	20250123	101500	250744150	41300	41300	41300	41300	59
578	20250123	101400	248307450	41300	41300	41300	41300	16
579	20250123	101300	247646650	41300	41300	41300	41300	30
580	20250123	101200	246407650	41300	41300	41350	41300	19
581	20250123	101100	245622900	41300	41250	41300	41250	77
582	20250123	101000	242446300	41300	41300	41300	41300	16
583	20250123	100900	241785500	41300	41300	41350	41300	70
584	20250123	100800	238893250	41300	41250	41300	41250	27
585	20250123	100700	237778450	41250	41300	41300	41250	64
586	20250123	100600	235138400	41300	41300	41300	41300	2
587	20250123	100500	235055800	41300	41350	41350	41300	17
588	20250123	100400	234353400	41300	41300	41300	41300	40
589	20250123	100300	232701400	41350	41350	41350	41350	33
590	20250123	100200	231336850	41350	41350	41350	41300	52
591	20250123	100100	229188700	41350	41350	41350	41350	7
592	20250123	100000	228899250	41350	41400	41400	41350	6
593	20250123	095900	228651100	41400	41350	41400	41350	68
594	20250123	095800	225837950	41500	41500	41500	41500	0
595	20250123	095700	225837950	41500	41300	41500	41300	39
596	20250123	095600	224227050	41300	41250	41300	41250	47
597	20250123	095500	222287600	41250	41250	41250	41250	5
598	20250123	095400	222081350	41300	41300	41300	41250	110
599	20250123	095300	217538450	41350	41300	41350	41300	7
600	20250123	095200	217249250	41300	41250	41300	41200	46
601	20250123	095100	215353500	41250	41250	41250	41250	8
602	20250123	095000	215023500	41300	41250	41400	41250	66
603	20250123	094900	212295650	41250	41250	41250	41200	48
604	20250123	094800	210316100	41250	41300	41300	41250	51
605	20250123	094700	208212300	41350	41450	41450	41300	1015
606	20250123	094600	166199950	41500	41500	41500	41500	10
607	20250123	094500	165784950	41450	41500	41500	41450	19
608	20250123	094400	164996750	41550	41550	41550	41550	0
609	20250123	094300	164996750	41550	41600	41600	41550	38
610	20250123	094200	163416350	41600	41600	41600	41600	9
611	20250123	094100	163041950	41600	41600	41600	41600	1
612	20250123	094000	163000350	41600	41600	41600	41600	28
613	20250123	093900	161835550	41650	41550	41650	41550	25
614	20250123	093800	160796700	41550	41650	41700	41550	46
615	20250123	093700	158881700	41700	41550	41800	41550	62
616	20250123	093600	156300550	41450	41500	41500	41450	50
617	20250123	093500	154227100	41400	41600	41600	41400	88
618	20250123	093400	150575050	41550	41450	41550	41400	3
619	20250123	093300	150450650	41150	41350	41350	41150	69
620	20250123	093200	147602650	41400	41800	41800	41400	18
621	20250123	093100	146857050	41400	41200	41400	41200	48
622	20250123	093000	144875200	41200	41100	41200	41100	138
623	20250123	092900	139201800	41150	41150	41200	41100	156
624	20250123	092800	132783550	41150	41250	41250	41150	108
625	20250123	092700	128337600	41250	41500	41500	41200	345
626	20250123	092600	114079450	41500	41500	41550	41500	22
627	20250123	092500	113166400	41500	41500	41500	41500	1
628	20250123	092400	113124900	41550	41500	41600	41500	32
629	20250123	092300	111795200	41600	41550	41600	41550	5
630	20250123	092200	111587350	41550	41550	41550	41550	10
631	20250123	092100	111171850	41500	41500	41500	41500	2
632	20250123	092000	111088850	41500	41500	41500	41500	33
633	20250123	091900	109719350	41500	41550	41550	41500	268
634	20250123	091800	98593050	41600	41600	41600	41600	1
635	20250123	091700	98551450	41600	41600	41600	41500	130
636	20250123	091600	93150300	41600	41600	41600	41600	19
637	20250123	091500	92359900	41600	41600	41600	41600	0
638	20250123	091400	92359900	41600	41600	41600	41600	8
639	20250123	091300	92027100	41800	41600	41800	41550	225
640	20250123	091200	82667400	41600	41650	41650	41600	4
641	20250123	091100	82500850	41650	41550	41650	41550	489
642	20250123	091000	62160450	41600	41850	41850	41550	518
643	20250123	090900	40590150	41900	41750	41900	41750	100
644	20250123	090800	36414400	41900	41800	41900	41700	61
645	20250123	090700	33868350	42050	41750	42050	41750	41
646	20250123	090600	32153300	41800	41800	41800	41750	33
647	20250123	090500	30774000	41850	41850	41850	41850	155
648	20250123	090400	24287250	42100	42100	42100	42100	0
649	20250123	090300	24287250	42100	42100	42100	42100	1
650	20250123	090200	24245150	41900	41900	41900	41900	0
651	20250123	090100	24245150	41900	41950	41950	41900	4
652	20250123	090000	24077400	42000	42200	42300	42000	572