KissMeData/003960/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184100	1109598050	40650	40650	40650	40650	332
3	20250106	184000	1109598050	40650	40650	40650	40650	0
4	20250106	183900	1109598050	40650	40650	40650	40650	0
5	20250106	183800	1109598050	40650	40650	40650	40650	0
6	20250106	183700	1109598050	40650	40650	40650	40650	0
7	20250106	183600	1109598050	40650	40650	40650	40650	0
8	20250106	183500	1109598050	40650	40650	40650	40650	0
9	20250106	183400	1109598050	40650	40650	40650	40650	0
10	20250106	183300	1109598050	40650	40650	40650	40650	0
11	20250106	183200	1109598050	40650	40650	40650	40650	0
12	20250106	183100	1109598050	40650	40650	40650	40650	0
13	20250106	183000	1109598050	40650	40650	40650	40650	0
14	20250106	182900	1109598050	40650	40650	40650	40650	0
15	20250106	182800	1109598050	40650	40650	40650	40650	0
16	20250106	182700	1109598050	40650	40650	40650	40650	0
17	20250106	182600	1109598050	40650	40650	40650	40650	0
18	20250106	182500	1109598050	40650	40650	40650	40650	0
19	20250106	182400	1109598050	40650	40650	40650	40650	0
20	20250106	182300	1109598050	40650	40650	40650	40650	0
21	20250106	182200	1109598050	40650	40650	40650	40650	0
22	20250106	182100	1109598050	40650	40650	40650	40650	0
23	20250106	182000	1109598050	40650	40650	40650	40650	0
24	20250106	181900	1109598050	40650	40650	40650	40650	0
25	20250106	181800	1109598050	40650	40650	40650	40650	0
26	20250106	181700	1109598050	40650	40650	40650	40650	0
27	20250106	181600	1109598050	40650	40650	40650	40650	0
28	20250106	181500	1109598050	40650	40650	40650	40650	0
29	20250106	181400	1109598050	40650	40650	40650	40650	0
30	20250106	181300	1109598050	40650	40650	40650	40650	0
31	20250106	181200	1109598050	40650	40650	40650	40650	0
32	20250106	181100	1109598050	40650	40650	40650	40650	332
33	20250106	181000	1109598050	40650	40650	40650	40650	0
34	20250106	180900	1109598050	40650	40650	40650	40650	0
35	20250106	180800	1109598050	40650	40650	40650	40650	0
36	20250106	180700	1109598050	40650	40650	40650	40650	0
37	20250106	180600	1109598050	40650	40650	40650	40650	0
38	20250106	180500	1109598050	40650	40650	40650	40650	0
39	20250106	180400	1109598050	40650	40650	40650	40650	0
40	20250106	180300	1109598050	40650	40650	40650	40650	0
41	20250106	180200	1109598050	40650	40650	40650	40650	0
42	20250106	180100	1109598050	40650	40650	40650	40650	0
43	20250106	180000	1109598050	40650	40650	40650	40650	0
44	20250106	175900	1109598050	40650	40650	40650	40650	0
45	20250106	175800	1109598050	40650	40650	40650	40650	0
46	20250106	175700	1109598050	40650	40650	40650	40650	0
47	20250106	175600	1109598050	40650	40650	40650	40650	0
48	20250106	175500	1109598050	40650	40650	40650	40650	0
49	20250106	175400	1109598050	40650	40650	40650	40650	0
50	20250106	175300	1109598050	40650	40650	40650	40650	0
51	20250106	175200	1109598050	40650	40650	40650	40650	0
52	20250106	175100	1109598050	40650	40650	40650	40650	0
53	20250106	175000	1109598050	40650	40650	40650	40650	0
54	20250106	174900	1109598050	40650	40650	40650	40650	0
55	20250106	174800	1109598050	40650	40650	40650	40650	0
56	20250106	174700	1109598050	40650	40650	40650	40650	0
57	20250106	174600	1109598050	40650	40650	40650	40650	0
58	20250106	174500	1109598050	40650	40650	40650	40650	0
59	20250106	174400	1109598050	40650	40650	40650	40650	0
60	20250106	174300	1109598050	40650	40650	40650	40650	0
61	20250106	174200	1109598050	40650	40650	40650	40650	0
62	20250106	174100	1109598050	40650	40650	40650	40650	332
63	20250106	174000	1109598050	40650	40650	40650	40650	0
64	20250106	173900	1109598050	40650	40650	40650	40650	0
65	20250106	173800	1109598050	40650	40650	40650	40650	0
66	20250106	173700	1109598050	40650	40650	40650	40650	0
67	20250106	173600	1109598050	40650	40650	40650	40650	0
68	20250106	173500	1109598050	40650	40650	40650	40650	0
69	20250106	173400	1109598050	40650	40650	40650	40650	0
70	20250106	173300	1109598050	40650	40650	40650	40650	0
71	20250106	173200	1109598050	40650	40650	40650	40650	0
72	20250106	173100	1109598050	40650	40650	40650	40650	0
73	20250106	173000	1109598050	40650	40650	40650	40650	0
74	20250106	172900	1109598050	40650	40650	40650	40650	0
75	20250106	172800	1109598050	40650	40650	40650	40650	0
76	20250106	172700	1109598050	40650	40650	40650	40650	0
77	20250106	172600	1109598050	40650	40650	40650	40650	0
78	20250106	172500	1109598050	40650	40650	40650	40650	0
79	20250106	172400	1109598050	40650	40650	40650	40650	0
80	20250106	172300	1109598050	40650	40650	40650	40650	0
81	20250106	172200	1109598050	40650	40650	40650	40650	0
82	20250106	172100	1109598050	40650	40650	40650	40650	0
83	20250106	172000	1109598050	40650	40650	40650	40650	0
84	20250106	171900	1109598050	40650	40650	40650	40650	0
85	20250106	171800	1109598050	40650	40650	40650	40650	0
86	20250106	171700	1109598050	40650	40650	40650	40650	0
87	20250106	171600	1109598050	40650	40650	40650	40650	0
88	20250106	171500	1109598050	40650	40650	40650	40650	0
89	20250106	171400	1109598050	40650	40650	40650	40650	0
90	20250106	171300	1109598050	40650	40650	40650	40650	0
91	20250106	171200	1109598050	40650	40650	40650	40650	0
92	20250106	171100	1109598050	40650	40650	40650	40650	332
93	20250106	171000	1109598050	40650	40650	40650	40650	0
94	20250106	170900	1109598050	40650	40650	40650	40650	0
95	20250106	170800	1109598050	40650	40650	40650	40650	0
96	20250106	170700	1109598050	40650	40650	40650	40650	0
97	20250106	170600	1109598050	40650	40650	40650	40650	0
98	20250106	170500	1109598050	40650	40650	40650	40650	0
99	20250106	170400	1109598050	40650	40650	40650	40650	0
100	20250106	170300	1109598050	40650	40650	40650	40650	0
101	20250106	170200	1109598050	40650	40650	40650	40650	0
102	20250106	170100	1109598050	40650	40650	40650	40650	0
103	20250106	170000	1109598050	40650	40650	40650	40650	0
104	20250106	165900	1109598050	40650	40650	40650	40650	0
105	20250106	165800	1109598050	40650	40650	40650	40650	0
106	20250106	165700	1109598050	40650	40650	40650	40650	0
107	20250106	165600	1109598050	40650	40650	40650	40650	0
108	20250106	165500	1109598050	40650	40650	40650	40650	0
109	20250106	165400	1109598050	40650	40650	40650	40650	0
110	20250106	165300	1109598050	40650	40650	40650	40650	0
111	20250106	165200	1109598050	40650	40650	40650	40650	0
112	20250106	165100	1109598050	40650	40650	40650	40650	0
113	20250106	165000	1109598050	40650	40650	40650	40650	0
114	20250106	164900	1109598050	40650	40650	40650	40650	0
115	20250106	164800	1109598050	40650	40650	40650	40650	0
116	20250106	164700	1109598050	40650	40650	40650	40650	0
117	20250106	164600	1109598050	40650	40650	40650	40650	0
118	20250106	164500	1109598050	40650	40650	40650	40650	0
119	20250106	164400	1109598050	40650	40650	40650	40650	0
120	20250106	164300	1109598050	40650	40650	40650	40650	0
121	20250106	164200	1109598050	40650	40650	40650	40650	0
122	20250106	164100	1109598050	40650	40650	40650	40650	332
123	20250106	164000	1109598050	40650	40650	40650	40650	0
124	20250106	163900	1109598050	40650	40650	40650	40650	0
125	20250106	163800	1109598050	40650	40650	40650	40650	0
126	20250106	163700	1109598050	40650	40650	40650	40650	0
127	20250106	163600	1109598050	40650	40650	40650	40650	0
128	20250106	163500	1109598050	40650	40650	40650	40650	0
129	20250106	163400	1109598050	40650	40650	40650	40650	0
130	20250106	163300	1109598050	40650	40650	40650	40650	0
131	20250106	163200	1109598050	40650	40650	40650	40650	0
132	20250106	163100	1109598050	40650	40650	40650	40650	0
133	20250106	163000	1109598050	40650	40650	40650	40650	0
134	20250106	162900	1109598050	40650	40650	40650	40650	0
135	20250106	162800	1109598050	40650	40650	40650	40650	0
136	20250106	162700	1109598050	40650	40650	40650	40650	0
137	20250106	162600	1109598050	40650	40650	40650	40650	0
138	20250106	162500	1109598050	40650	40650	40650	40650	0
139	20250106	162400	1109598050	40650	40650	40650	40650	0
140	20250106	162300	1109598050	40650	40650	40650	40650	0
141	20250106	162200	1109598050	40650	40650	40650	40650	0
142	20250106	162100	1109598050	40650	40650	40650	40650	0
143	20250106	162000	1109598050	40650	40650	40650	40650	0
144	20250106	161900	1109598050	40650	40650	40650	40650	0
145	20250106	161800	1109598050	40650	40650	40650	40650	0
146	20250106	161700	1109598050	40650	40650	40650	40650	0
147	20250106	161600	1109598050	40650	40650	40650	40650	0
148	20250106	161500	1109598050	40650	40650	40650	40650	0
149	20250106	161400	1109598050	40650	40650	40650	40650	0
150	20250106	161300	1109598050	40650	40650	40650	40650	0
151	20250106	161200	1109598050	40650	40650	40650	40650	0
152	20250106	161100	1109598050	40650	40650	40650	40650	332
153	20250106	161000	1109598050	40650	40650	40650	40650	0
154	20250106	160900	1109598050	40650	40650	40650	40650	0
155	20250106	160800	1109598050	40650	40650	40650	40650	0
156	20250106	160700	1109598050	40650	40650	40650	40650	0
157	20250106	160600	1109598050	40650	40650	40650	40650	0
158	20250106	160500	1109598050	40650	40650	40650	40650	0
159	20250106	160400	1109598050	40650	40650	40650	40650	0
160	20250106	160300	1109598050	40650	40650	40650	40650	0
161	20250106	160200	1109598050	40650	40650	40650	40650	0
162	20250106	160100	1109598050	40650	40650	40650	40650	0
163	20250106	160000	1109598050	40650	40650	40650	40650	0
164	20250106	155900	1109598050	40650	40650	40650	40650	0
165	20250106	155800	1109598050	40650	40650	40650	40650	0
166	20250106	155700	1109598050	40650	40650	40650	40650	0
167	20250106	155600	1109598050	40650	40650	40650	40650	0
168	20250106	155500	1109598050	40650	40650	40650	40650	0
169	20250106	155400	1109598050	40650	40650	40650	40650	0
170	20250106	155300	1109598050	40650	40650	40650	40650	0
171	20250106	155200	1109598050	40650	40650	40650	40650	0
172	20250106	155100	1109598050	40650	40650	40650	40650	0
173	20250106	155000	1109598050	40650	40650	40650	40650	0
174	20250106	154900	1109598050	40650	40650	40650	40650	0
175	20250106	154800	1109598050	40650	40650	40650	40650	0
176	20250106	154700	1109598050	40650	40650	40650	40650	0
177	20250106	154600	1109598050	40650	40650	40650	40650	0
178	20250106	154500	1109598050	40650	40650	40650	40650	0
179	20250106	154400	1109598050	40650	40650	40650	40650	0
180	20250106	154300	1109598050	40650	40650	40650	40650	0
181	20250106	154200	1109598050	40650	40650	40650	40650	0
182	20250106	154100	1109598050	40650	40650	40650	40650	332
183	20250106	154000	1109598050	40650	40650	40650	40650	0
184	20250106	153900	1109598050	40650	40650	40650	40650	0
185	20250106	153800	1109598050	40650	40650	40650	40650	0
186	20250106	153700	1109598050	40650	40650	40650	40650	0
187	20250106	153600	1109598050	40650	40650	40650	40650	0
188	20250106	153500	1109598050	40650	40650	40650	40650	0
189	20250106	153400	1109598050	40650	40650	40650	40650	0
190	20250106	153300	1109598050	40650	40650	40650	40650	0
191	20250106	153200	1109598050	40650	40650	40650	40650	0
192	20250106	153100	1109598050	40650	40650	40650	40650	0
193	20250106	153000	1109598050	40650	40650	40650	40650	332
194	20250106	152900	1096102250	40800	40800	40800	40800	0
195	20250106	152800	1096102250	40800	40800	40800	40800	0
196	20250106	152700	1096102250	40800	40800	40800	40800	0
197	20250106	152600	1096102250	40800	40800	40800	40800	0
198	20250106	152500	1096102250	40800	40800	40800	40800	0
199	20250106	152400	1096102250	40800	40800	40800	40800	0
200	20250106	152300	1096102250	40800	40800	40800	40800	0
201	20250106	152200	1096102250	40800	40800	40800	40800	0
202	20250106	152100	1096102250	40800	40800	40800	40800	0
203	20250106	152000	1096102250	40800	40800	40800	40800	0
204	20250106	151900	1096102250	40800	40750	40800	40650	155
205	20250106	151800	1089795850	40750	40750	40750	40750	0
206	20250106	151700	1089795850	40750	40800	40800	40750	20
207	20250106	151600	1088980750	40800	40800	40800	40800	160
208	20250106	151500	1082452750	40750	40750	40750	40750	2
209	20250106	151400	1082371250	40850	40850	40850	40850	0
210	20250106	151300	1082371250	40850	40850	40850	40850	0
211	20250106	151200	1082371250	40850	40850	40850	40700	515
212	20250106	151100	1061409400	40700	40700	40700	40700	0
213	20250106	151000	1061409400	40700	40700	40700	40700	1
214	20250106	150900	1061368700	40850	40850	40850	40850	3
215	20250106	150800	1061246150	40750	40850	40850	40750	12
216	20250106	150700	1060756450	40850	40850	40850	40850	10
217	20250106	150600	1060347950	40650	40650	40650	40650	0
218	20250106	150500	1060347950	40650	40650	40650	40650	1
219	20250106	150400	1060307300	40600	40600	40600	40600	3
220	20250106	150300	1060185500	40650	40650	40650	40650	203
221	20250106	150200	1051933550	40650	40850	40850	40650	452
222	20250106	150100	1033559550	40600	40600	40600	40600	270
223	20250106	150000	1022597550	40600	40650	40650	40600	550
224	20250106	145900	1000263100	40700	40750	40750	40700	413
225	20250106	145800	983452700	40800	40800	40800	40800	0
226	20250106	145700	983452700	40800	40850	40850	40800	174
227	20250106	145600	976346000	40850	40850	40850	40850	11
228	20250106	145500	975896650	40750	40750	40750	40750	8
229	20250106	145400	975570650	40750	40750	40750	40750	0
230	20250106	145300	975570650	40750	40750	40750	40750	88
231	20250106	145200	971984650	40650	40650	40650	40650	0
232	20250106	145100	971984650	40650	40650	40650	40650	0
233	20250106	145000	971984650	40650	40650	40650	40650	0
234	20250106	144900	971984650	40650	40650	40650	40650	0
235	20250106	144800	971984650	40650	40650	40650	40650	1
236	20250106	144700	971944000	40850	40850	40850	40850	0
237	20250106	144600	971944000	40850	40850	40850	40850	1
238	20250106	144500	971903150	40850	40850	40850	40850	1
239	20250106	144400	971862300	40600	40600	40600	40600	0
240	20250106	144300	971862300	40600	40650	40650	40600	1000
241	20250106	144200	931261700	40600	40600	40600	40550	1570
242	20250106	144100	867520150	40600	40650	40700	40600	969
243	20250106	144000	828163800	40700	40850	40850	40700	550
244	20250106	143900	805748950	40900	40900	40900	40900	211
245	20250106	143800	797119050	40850	40850	40900	40850	1172
246	20250106	143700	749235900	40850	40850	40850	40850	0
247	20250106	143600	749235900	40850	40850	40850	40850	0
248	20250106	143500	749235900	40850	40850	40850	40850	11
249	20250106	143400	748786550	40800	40900	40900	40800	231
250	20250106	143300	739357050	40950	40950	40950	40950	0
251	20250106	143200	739357050	40950	41000	41050	40950	20
252	20250106	143100	738537650	40950	40950	40950	40950	17
253	20250106	143000	737841500	40900	40900	40900	40900	0
254	20250106	142900	737841500	40900	40900	40900	40900	0
255	20250106	142800	737841500	40900	40900	40900	40900	0
256	20250106	142700	737841500	40900	40900	40900	40900	0
257	20250106	142600	737841500	40900	40900	40900	40900	0
258	20250106	142500	737841500	40900	40900	40900	40900	0
259	20250106	142400	737841500	40900	40900	40900	40900	0
260	20250106	142300	737841500	40900	40900	40900	40900	10
261	20250106	142200	737432500	40900	40850	40900	40850	391
262	20250106	142100	721458050	40800	40800	40800	40800	0
263	20250106	142000	721458050	40800	40800	40800	40800	130
264	20250106	141900	716154050	40850	40850	40850	40850	0
265	20250106	141800	716154050	40850	40850	40850	40850	108
266	20250106	141700	711742250	40850	40850	40850	40850	0
267	20250106	141600	711742250	40850	40850	40850	40850	4
268	20250106	141500	711578850	40900	40900	40900	40900	0
269	20250106	141400	711578850	40900	40900	40900	40900	0
270	20250106	141300	711578850	40900	40900	40900	40900	0
271	20250106	141200	711578850	40900	40900	40900	40900	1
272	20250106	141100	711537950	40900	40900	40900	40900	8
273	20250106	141000	711210750	40900	40900	40900	40900	0
274	20250106	140900	711210750	40900	40900	40900	40900	10
275	20250106	140800	710801750	40900	41050	41050	40900	413
276	20250106	140700	693876800	41050	41050	41050	41050	10
277	20250106	140600	693466300	41050	41050	41050	41050	0
278	20250106	140500	693466300	41050	41050	41050	41050	26
279	20250106	140400	692399000	41000	41000	41000	41000	0
280	20250106	140300	692399000	41000	41000	41000	41000	12
281	20250106	140200	691907000	41000	41000	41000	41000	15
282	20250106	140100	691292000	41000	41000	41000	41000	0
283	20250106	140000	691292000	41000	41000	41000	41000	20
284	20250106	135900	690472000	41000	41000	41000	41000	0
285	20250106	135800	690472000	41000	41000	41000	41000	0
286	20250106	135700	690472000	41000	41000	41000	41000	0
287	20250106	135600	690472000	41000	41000	41000	41000	0
288	20250106	135500	690472000	41000	41000	41000	41000	0
289	20250106	135400	690472000	41000	41000	41000	41000	0
290	20250106	135300	690472000	41000	41000	41000	41000	0
291	20250106	135200	690472000	41000	41100	41100	41000	600
292	20250106	135100	665837000	41200	41200	41200	41200	4
293	20250106	135000	665672200	41200	41200	41200	41200	242
294	20250106	134900	655701800	41200	41200	41200	41200	4
295	20250106	134800	655537000	41200	41150	41200	41150	200
296	20250106	134700	647305750	41100	41100	41100	41100	4
297	20250106	134600	647141350	41100	41100	41100	41100	85
298	20250106	134500	643647850	41100	41000	41100	41000	266
299	20250106	134400	632727750	41150	41150	41150	41150	0
300	20250106	134300	632727750	41150	41000	41150	41000	1374
301	20250106	134200	576376700	40950	40850	40950	40850	1287
302	20250106	134100	523699250	40850	40850	40850	40850	49
303	20250106	134000	521697600	40850	40850	40850	40850	0
304	20250106	133900	521697600	40850	40850	40850	40850	0
305	20250106	133800	521697600	40850	40850	40850	40850	0
306	20250106	133700	521697600	40850	40850	40850	40850	169
307	20250106	133600	514793950	40800	40850	40850	40800	3
308	20250106	133500	514671450	40800	40800	40800	40800	0
309	20250106	133400	514671450	40800	40800	40800	40800	0
310	20250106	133300	514671450	40800	40800	40800	40800	66
311	20250106	133200	511978650	40800	40800	40800	40800	261
312	20250106	133100	501329850	40800	40800	40800	40800	0
313	20250106	133000	501329850	40800	40800	40800	40800	0
314	20250106	132900	501329850	40800	40800	40800	40800	0
315	20250106	132800	501329850	40800	40800	40800	40800	2
316	20250106	132700	501248250	40800	40800	40800	40800	0
317	20250106	132600	501248250	40800	40800	40800	40800	0
318	20250106	132500	501248250	40800	40800	40800	40800	0
319	20250106	132400	501248250	40800	40800	40800	40800	0
320	20250106	132300	501248250	40800	40800	40800	40800	0
321	20250106	132200	501248250	40800	40800	40800	40800	6
322	20250106	132100	501003450	40550	40550	40550	40550	0
323	20250106	132000	501003450	40550	40550	40550	40550	0
324	20250106	131900	501003450	40550	40550	40550	40550	5
325	20250106	131800	500800700	40550	40550	40550	40550	0
326	20250106	131700	500800700	40550	40550	40550	40550	0
327	20250106	131600	500800700	40550	40550	40550	40550	0
328	20250106	131500	500800700	40550	40600	40600	40550	280
329	20250106	131400	489442400	40650	40750	40750	40650	720
330	20250106	131300	460149950	40750	40750	40750	40750	0
331	20250106	131200	460149950	40750	40750	40750	40750	10
332	20250106	131100	459742450	40750	40750	40750	40750	82
333	20250106	131000	456400950	40750	40750	40750	40750	10
334	20250106	130900	455993450	40750	40750	40750	40750	0
335	20250106	130800	455993450	40750	40750	40750	40750	0
336	20250106	130700	455993450	40750	40750	40750	40750	0
337	20250106	130600	455993450	40750	40750	40750	40750	98
338	20250106	130500	451999950	40750	40750	40750	40750	0
339	20250106	130400	451999950	40750	40750	40750	40750	0
340	20250106	130300	451999950	40750	40750	40750	40750	0
341	20250106	130200	451999950	40750	40750	40750	40750	0
342	20250106	130100	451999950	40750	40750	40750	40750	0
343	20250106	130000	451999950	40750	40750	40750	40750	46
344	20250106	125900	450125450	40800	40800	40800	40800	4
345	20250106	125800	449962250	40800	40800	40800	40800	0
346	20250106	125700	449962250	40800	40800	40800	40800	35
347	20250106	125600	448534250	40800	40800	40800	40800	20
348	20250106	125500	447718250	40800	40800	40800	40800	1
349	20250106	125400	447677450	40800	40800	40800	40800	125
350	20250106	125300	442577450	40800	40800	40800	40800	0
351	20250106	125200	442577450	40800	40800	40800	40800	2
352	20250106	125100	442495850	40750	40750	40750	40750	0
353	20250106	125000	442495850	40750	40750	40750	40750	0
354	20250106	124900	442495850	40750	40750	40750	40750	2
355	20250106	124800	442414350	40800	40800	40800	40800	150
356	20250106	124700	436294350	40800	40800	40800	40800	0
357	20250106	124600	436294350	40800	40800	40800	40800	0
358	20250106	124500	436294350	40800	40800	40800	40800	36
359	20250106	124400	434825550	40850	40850	40850	40850	0
360	20250106	124300	434825550	40850	40850	40850	40850	0
361	20250106	124200	434825550	40850	40850	40850	40850	1
362	20250106	124100	434784700	40800	40800	40800	40800	0
363	20250106	124000	434784700	40800	40800	40800	40800	1
364	20250106	123900	434743900	40800	40800	40800	40800	0
365	20250106	123800	434743900	40800	40800	40800	40800	0
366	20250106	123700	434743900	40800	40800	40800	40800	0
367	20250106	123600	434743900	40800	40800	40800	40800	0
368	20250106	123500	434743900	40800	40800	40800	40800	0
369	20250106	123400	434743900	40800	40800	40800	40800	0
370	20250106	123300	434743900	40800	40800	40800	40800	0
371	20250106	123200	434743900	40800	40800	40800	40800	13
372	20250106	123100	434213500	40800	40800	40800	40800	10
373	20250106	123000	433805500	40800	40800	40800	40800	0
374	20250106	122900	433805500	40800	40800	40800	40800	0
375	20250106	122800	433805500	40800	40800	40800	40800	0
376	20250106	122700	433805500	40800	40800	40800	40800	0
377	20250106	122600	433805500	40800	40800	40800	40800	0
378	20250106	122500	433805500	40800	40800	40800	40800	1
379	20250106	122400	433764700	40800	40800	40800	40800	50
380	20250106	122300	431724700	40800	40800	40800	40800	50
381	20250106	122200	429684700	40850	40850	40850	40850	0
382	20250106	122100	429684700	40850	40850	40850	40850	0
383	20250106	122000	429684700	40850	40850	40850	40850	1
384	20250106	121900	429643850	40850	40850	40850	40850	0
385	20250106	121800	429643850	40850	40850	40850	40850	31
386	20250106	121700	428377500	40850	40850	40850	40850	0
387	20250106	121600	428377500	40850	40850	40850	40850	19
388	20250106	121500	427601350	40900	40900	40900	40900	0
389	20250106	121400	427601350	40900	40900	40900	40900	12
390	20250106	121300	427110550	40850	40850	40850	40850	2
391	20250106	121200	427028850	40850	40850	40850	40850	10
392	20250106	121100	426620350	40900	40900	40900	40900	0
393	20250106	121000	426620350	40900	40900	40900	40900	0
394	20250106	120900	426620350	40900	40900	40900	40900	0
395	20250106	120800	426620350	40900	40900	40900	40900	120
396	20250106	120700	421712350	40900	40900	40900	40900	0
397	20250106	120600	421712350	40900	40900	40900	40900	50
398	20250106	120500	419667350	40900	40900	40900	40900	0
399	20250106	120400	419667350	40900	40900	40900	40900	0
400	20250106	120300	419667350	40900	40900	40900	40900	0
401	20250106	120200	419667350	40900	40900	40900	40900	38
402	20250106	120100	418113150	40900	40900	40900	40900	10
403	20250106	120000	417704150	40900	40900	40900	40900	0
404	20250106	115900	417704150	40900	40900	40900	40900	50
405	20250106	115800	415659150	40900	40900	40900	40900	0
406	20250106	115700	415659150	40900	40900	40900	40900	0
407	20250106	115600	415659150	40900	40900	40900	40900	20
408	20250106	115500	414841150	40900	40900	40900	40900	2
409	20250106	115400	414759350	40900	40900	40900	40900	0
410	20250106	115300	414759350	40900	40900	40900	40900	12
411	20250106	115200	414268550	40850	40850	40850	40850	2
412	20250106	115100	414186850	40850	40850	40850	40850	1
413	20250106	115000	414146000	40850	40850	40850	40850	0
414	20250106	114900	414146000	40850	40850	40850	40850	1
415	20250106	114800	414105150	40850	40850	40850	40850	0
416	20250106	114700	414105150	40850	40850	40850	40850	0
417	20250106	114600	414105150	40850	40850	40850	40850	1
418	20250106	114500	414064300	40850	40850	40850	40850	0
419	20250106	114400	414064300	40850	40850	40850	40850	0
420	20250106	114300	414064300	40850	40850	40850	40850	0
421	20250106	114200	414064300	40850	40850	40850	40850	36
422	20250106	114100	412593700	40850	40850	40850	40850	59
423	20250106	114000	410183550	40850	40850	40850	40850	0
424	20250106	113900	410183550	40850	40850	40850	40850	0
425	20250106	113800	410183550	40850	40850	40850	40850	10
426	20250106	113700	409775050	40850	40850	40850	40850	0
427	20250106	113600	409775050	40850	40850	40850	40850	14
428	20250106	113500	409203150	40850	40800	40850	40800	14
429	20250106	113400	408631450	40850	40850	40850	40850	0
430	20250106	113300	408631450	40850	40850	40850	40850	1
431	20250106	113200	408590600	40850	40850	40850	40850	21
432	20250106	113100	407732750	40850	40850	40850	40850	5
433	20250106	113000	407528500	40850	40850	40850	40850	0
434	20250106	112900	407528500	40850	40850	40850	40850	0
435	20250106	112800	407528500	40850	40850	40850	40850	5
436	20250106	112700	407324250	40850	40850	40850	40850	0
437	20250106	112600	407324250	40850	40850	40850	40850	196
438	20250106	112500	399317650	40850	40850	40850	40850	124
439	20250106	112400	394252250	40850	40850	40850	40850	16
440	20250106	112300	393598650	40850	40850	40850	40850	0
441	20250106	112200	393598650	40850	40850	40850	40850	250
442	20250106	112100	383386150	40700	40700	40700	40700	0
443	20250106	112000	383386150	40700	40700	40700	40700	0
444	20250106	111900	383386150	40700	40700	40700	40700	31
445	20250106	111800	382124450	40700	40700	40700	40700	0
446	20250106	111700	382124450	40700	40700	40700	40700	0
447	20250106	111600	382124450	40700	40800	40800	40700	300
448	20250106	111500	369908900	40800	40800	40800	40800	60
449	20250106	111400	367460900	40800	40800	40800	40800	0
450	20250106	111300	367460900	40800	40800	40800	40800	0
451	20250106	111200	367460900	40800	40800	40800	40800	0
452	20250106	111100	367460900	40800	40750	40800	40750	379
453	20250106	111000	351997900	40800	40800	40800	40800	116
454	20250106	110900	347265100	40800	40800	40800	40800	0
455	20250106	110800	347265100	40800	40800	40800	40800	29
456	20250106	110700	346081900	40800	40750	40800	40700	402
457	20250106	110600	329711850	40750	40750	40750	40750	51
458	20250106	110500	327633600	40750	40750	40750	40750	100
459	20250106	110400	323558600	40750	40750	40750	40750	0
460	20250106	110300	323558600	40750	40750	40750	40750	45
461	20250106	110200	321724850	40750	40750	40750	40750	0
462	20250106	110100	321724850	40750	40750	40750	40750	10
463	20250106	110000	321317350	40750	40850	40850	40750	150
464	20250106	105900	315199850	40850	40850	40850	40850	2
465	20250106	105800	315118150	40750	40750	40750	40750	0
466	20250106	105700	315118150	40750	40750	40750	40750	0
467	20250106	105600	315118150	40750	40750	40750	40750	0
468	20250106	105500	315118150	40750	40850	40850	40750	202
469	20250106	105400	306886450	40850	40850	40850	40850	31
470	20250106	105300	305620100	40850	40850	40850	40850	5
471	20250106	105200	305415850	40800	40800	40800	40800	44
472	20250106	105100	303620650	40750	40750	40750	40750	19
473	20250106	105000	302846400	40750	40750	40750	40750	29
474	20250106	104900	301664650	40750	40750	40750	40750	3
475	20250106	104800	301542400	40700	40700	40700	40700	0
476	20250106	104700	301542400	40700	40700	40700	40700	25
477	20250106	104600	300524900	40700	40700	40700	40700	0
478	20250106	104500	300524900	40700	40700	40700	40700	20
479	20250106	104400	299710900	40700	40700	40700	40700	0
480	20250106	104300	299710900	40700	40700	40700	40700	0
481	20250106	104200	299710900	40700	40700	40700	40700	5
482	20250106	104100	299507400	40650	40650	40650	40650	0
483	20250106	104000	299507400	40650	40650	40650	40650	0
484	20250106	103900	299507400	40650	40650	40650	40650	0
485	20250106	103800	299507400	40650	40650	40650	40650	0
486	20250106	103700	299507400	40650	40650	40650	40650	160
487	20250106	103600	293003400	40650	40650	40650	40650	72
488	20250106	103500	290076600	40650	40650	40650	40650	0
489	20250106	103400	290076600	40650	40650	40650	40650	0
490	20250106	103300	290076600	40650	40650	40650	40650	5
491	20250106	103200	289873350	40650	40650	40650	40650	23
492	20250106	103100	288938400	40650	40650	40650	40650	85
493	20250106	103000	285483150	40700	40700	40700	40700	12
494	20250106	102900	284994750	40750	40750	40750	40750	34
495	20250106	102800	283609250	40750	40750	40750	40750	18
496	20250106	102700	282875750	40750	40750	40750	40750	0
497	20250106	102600	282875750	40750	40750	40750	40750	0
498	20250106	102500	282875750	40750	40800	40800	40750	2
499	20250106	102400	282794200	40800	40950	40950	40800	17
500	20250106	102300	282100450	40950	40950	40950	40950	1
501	20250106	102200	282059500	40900	40850	41000	40850	493
502	20250106	102100	261883900	40850	40850	40850	40850	0
503	20250106	102000	261883900	40850	40850	40850	40850	1
504	20250106	101900	261843050	40850	40800	40850	40800	275
505	20250106	101800	250614100	40800	40800	40800	40800	32
506	20250106	101700	249308500	40800	40800	40800	40800	60
507	20250106	101600	246860500	40800	40800	40800	40800	0
508	20250106	101500	246860500	40800	40700	40800	40700	429
509	20250106	101400	229367800	40550	40650	40650	40550	73
510	20250106	101300	226403000	40650	40650	40650	40650	17
511	20250106	101200	225711950	40400	40400	40400	40400	0
512	20250106	101100	225711950	40400	40400	40400	40400	281
513	20250106	101000	214359550	40400	40400	40400	40400	61
514	20250106	100900	211895150	40300	40300	40300	40300	0
515	20250106	100800	211895150	40300	40300	40300	40300	0
516	20250106	100700	211895150	40300	40300	40300	40300	5
517	20250106	100600	211693650	40250	40250	40250	40250	88
518	20250106	100500	208151650	40250	40250	40250	40250	0
519	20250106	100400	208151650	40250	40250	40250	40250	1
520	20250106	100300	208111400	40400	40400	40400	40400	36
521	20250106	100200	206657000	40400	40400	40400	40400	2
522	20250106	100100	206576200	40350	40350	40350	40350	0
523	20250106	100000	206576200	40350	40350	40350	40350	2
524	20250106	095900	206495500	40350	40350	40350	40350	5
525	20250106	095800	206293750	40350	40350	40350	40350	68
526	20250106	095700	203549950	40350	40350	40350	40350	20
527	20250106	095600	202742950	40350	40300	40350	40300	58
528	20250106	095500	200403400	40300	40300	40300	40300	85
529	20250106	095400	196977900	40300	40300	40300	40300	50
530	20250106	095300	194962900	40400	40400	40400	40400	94
531	20250106	095200	191165300	40450	40450	40450	40450	0
532	20250106	095100	191165300	40450	40500	40500	40450	47
533	20250106	095000	189262650	40650	40650	40650	40650	7
534	20250106	094900	188978100	40650	40350	40650	40350	236
535	20250106	094800	179434350	40400	40400	40400	40400	1
536	20250106	094700	179393950	40300	40300	40300	40300	0
537	20250106	094600	179393950	40300	40250	40300	40250	291
538	20250106	094500	167666800	40150	40150	40150	40150	0
539	20250106	094400	167666800	40150	40250	40250	40150	236
540	20250106	094300	158185200	40250	40250	40250	40250	38
541	20250106	094200	156655700	40300	40300	40300	40300	2
542	20250106	094100	156575100	40200	40200	40200	40200	0
543	20250106	094000	156575100	40200	40350	40350	40200	13
544	20250106	093900	156052050	40350	40350	40350	40350	19
545	20250106	093800	155285400	40400	40400	40400	40400	1
546	20250106	093700	155245000	40200	40300	40300	40200	200
547	20250106	093600	147198800	40300	40300	40300	40300	6
548	20250106	093500	146957000	40350	40350	40350	40350	37
549	20250106	093400	145464050	40350	40300	40350	40300	153
550	20250106	093300	139291000	40350	40350	40350	40350	62
551	20250106	093200	136789300	40400	40400	40400	40400	1
552	20250106	093100	136748900	40400	40350	40400	40350	34
553	20250106	093000	135376950	40350	40400	40400	40350	19
554	20250106	092900	134610200	40350	40300	40350	40300	240
555	20250106	092800	124933200	40300	40200	40300	40200	241
556	20250106	092700	115228300	40200	40250	40250	40050	530
557	20250106	092600	93975650	40200	40250	40250	40200	83
558	20250106	092500	90635050	40250	40250	40250	40250	0
559	20250106	092400	90635050	40250	40250	40250	40250	4
560	20250106	092300	90474050	40200	40150	40200	40150	74
561	20250106	092200	87499500	40200	40200	40200	40200	31
562	20250106	092100	86253300	40200	40200	40200	40200	138
563	20250106	092000	80705700	40250	40300	40300	40200	244
564	20250106	091900	70888050	40300	40350	40350	40300	128
565	20250106	091800	65723600	40400	40400	40400	40400	11
566	20250106	091700	65279200	40400	40400	40400	40400	100
567	20250106	091600	61239200	40400	40400	40400	40400	20
568	20250106	091500	60431200	40400	40350	40400	40350	123
569	20250106	091400	55467000	40400	40600	40600	40400	286
570	20250106	091300	43900000	40600	40600	40600	40600	0
571	20250106	091200	43900000	40600	40600	40600	40600	24
572	20250106	091100	42925600	40600	40600	40600	40600	1
573	20250106	091000	42885000	40600	40600	40600	40600	19
574	20250106	090900	42113600	40800	40800	40800	40800	15
575	20250106	090800	41501600	40800	40800	40800	40800	18
576	20250106	090700	40767200	40800	40850	40850	40800	99
577	20250106	090600	36727800	40850	40750	40850	40750	418
578	20250106	090500	19673500	40800	40700	40800	40700	96
579	20250106	090400	15764900	40700	40600	40700	40450	80
580	20250106	090300	12524150	40650	40650	40700	40650	20
581	20250106	090200	11710650	40600	40600	40600	40600	90
582	20250106	090100	8056650	40600	40600	40600	40600	8
583	20250106	090000	7731850	40400	40800	40800	40400	191