KissMeData/003960/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	184100	962857000	40600	40600	40600	40600	166
3	20250102	184000	962857000	40600	40600	40600	40600	0
4	20250102	183900	962857000	40600	40600	40600	40600	0
5	20250102	183800	962857000	40600	40600	40600	40600	0
6	20250102	183700	962857000	40600	40600	40600	40600	0
7	20250102	183600	962857000	40600	40600	40600	40600	0
8	20250102	183500	962857000	40600	40600	40600	40600	0
9	20250102	183400	962857000	40600	40600	40600	40600	0
10	20250102	183300	962857000	40600	40600	40600	40600	0
11	20250102	183200	962857000	40600	40600	40600	40600	0
12	20250102	183100	962857000	40600	40600	40600	40600	0
13	20250102	183000	962857000	40600	40600	40600	40600	0
14	20250102	182900	962857000	40600	40600	40600	40600	0
15	20250102	182800	962857000	40600	40600	40600	40600	0
16	20250102	182700	962857000	40600	40600	40600	40600	0
17	20250102	182600	962857000	40600	40600	40600	40600	0
18	20250102	182500	962857000	40600	40600	40600	40600	0
19	20250102	182400	962857000	40600	40600	40600	40600	0
20	20250102	182300	962857000	40600	40600	40600	40600	0
21	20250102	182200	962857000	40600	40600	40600	40600	0
22	20250102	182100	962857000	40600	40600	40600	40600	0
23	20250102	182000	962857000	40600	40600	40600	40600	0
24	20250102	181900	962857000	40600	40600	40600	40600	0
25	20250102	181800	962857000	40600	40600	40600	40600	0
26	20250102	181700	962857000	40600	40600	40600	40600	0
27	20250102	181600	962857000	40600	40600	40600	40600	0
28	20250102	181500	962857000	40600	40600	40600	40600	0
29	20250102	181400	962857000	40600	40600	40600	40600	0
30	20250102	181300	962857000	40600	40600	40600	40600	0
31	20250102	181200	962857000	40600	40600	40600	40600	0
32	20250102	181100	962857000	40600	40600	40600	40600	166
33	20250102	181000	962857000	40600	40600	40600	40600	0
34	20250102	180900	962857000	40600	40600	40600	40600	0
35	20250102	180800	962857000	40600	40600	40600	40600	0
36	20250102	180700	962857000	40600	40600	40600	40600	0
37	20250102	180600	962857000	40600	40600	40600	40600	0
38	20250102	180500	962857000	40600	40600	40600	40600	0
39	20250102	180400	962857000	40600	40600	40600	40600	0
40	20250102	180300	962857000	40600	40600	40600	40600	0
41	20250102	180200	962857000	40600	40600	40600	40600	0
42	20250102	180100	962857000	40600	40600	40600	40600	0
43	20250102	180000	962857000	40600	40600	40600	40600	0
44	20250102	175900	962857000	40600	40600	40600	40600	0
45	20250102	175800	962857000	40600	40600	40600	40600	0
46	20250102	175700	962857000	40600	40600	40600	40600	0
47	20250102	175600	962857000	40600	40600	40600	40600	0
48	20250102	175500	962857000	40600	40600	40600	40600	0
49	20250102	175400	962857000	40600	40600	40600	40600	0
50	20250102	175300	962857000	40600	40600	40600	40600	0
51	20250102	175200	962857000	40600	40600	40600	40600	0
52	20250102	175100	962857000	40600	40600	40600	40600	0
53	20250102	175000	962857000	40600	40600	40600	40600	0
54	20250102	174900	962857000	40600	40600	40600	40600	0
55	20250102	174800	962857000	40600	40600	40600	40600	0
56	20250102	174700	962857000	40600	40600	40600	40600	0
57	20250102	174600	962857000	40600	40600	40600	40600	0
58	20250102	174500	962857000	40600	40600	40600	40600	0
59	20250102	174400	962857000	40600	40600	40600	40600	0
60	20250102	174300	962857000	40600	40600	40600	40600	0
61	20250102	174200	962857000	40600	40600	40600	40600	0
62	20250102	174100	962857000	40600	40600	40600	40600	166
63	20250102	174000	962857000	40600	40600	40600	40600	0
64	20250102	173900	962857000	40600	40600	40600	40600	0
65	20250102	173800	962857000	40600	40600	40600	40600	0
66	20250102	173700	962857000	40600	40600	40600	40600	0
67	20250102	173600	962857000	40600	40600	40600	40600	0
68	20250102	173500	962857000	40600	40600	40600	40600	0
69	20250102	173400	962857000	40600	40600	40600	40600	0
70	20250102	173300	962857000	40600	40600	40600	40600	0
71	20250102	173200	962857000	40600	40600	40600	40600	0
72	20250102	173100	962857000	40600	40600	40600	40600	0
73	20250102	173000	962857000	40600	40600	40600	40600	0
74	20250102	172900	962857000	40600	40600	40600	40600	0
75	20250102	172800	962857000	40600	40600	40600	40600	0
76	20250102	172700	962857000	40600	40600	40600	40600	0
77	20250102	172600	962857000	40600	40600	40600	40600	0
78	20250102	172500	962857000	40600	40600	40600	40600	0
79	20250102	172400	962857000	40600	40600	40600	40600	0
80	20250102	172300	962857000	40600	40600	40600	40600	0
81	20250102	172200	962857000	40600	40600	40600	40600	0
82	20250102	172100	962857000	40600	40600	40600	40600	0
83	20250102	172000	962857000	40600	40600	40600	40600	0
84	20250102	171900	962857000	40600	40600	40600	40600	0
85	20250102	171800	962857000	40600	40600	40600	40600	0
86	20250102	171700	962857000	40600	40600	40600	40600	0
87	20250102	171600	962857000	40600	40600	40600	40600	0
88	20250102	171500	962857000	40600	40600	40600	40600	0
89	20250102	171400	962857000	40600	40600	40600	40600	0
90	20250102	171300	962857000	40600	40600	40600	40600	0
91	20250102	171200	962857000	40600	40600	40600	40600	0
92	20250102	171100	962857000	40600	40600	40600	40600	166
93	20250102	171000	962857000	40600	40600	40600	40600	0
94	20250102	170900	962857000	40600	40600	40600	40600	0
95	20250102	170800	962857000	40600	40600	40600	40600	0
96	20250102	170700	962857000	40600	40600	40600	40600	0
97	20250102	170600	962857000	40600	40600	40600	40600	0
98	20250102	170500	962857000	40600	40600	40600	40600	0
99	20250102	170400	962857000	40600	40600	40600	40600	0
100	20250102	170300	962857000	40600	40600	40600	40600	0
101	20250102	170200	962857000	40600	40600	40600	40600	0
102	20250102	170100	962857000	40600	40600	40600	40600	0
103	20250102	170000	962857000	40600	40600	40600	40600	0
104	20250102	165900	962857000	40600	40600	40600	40600	0
105	20250102	165800	962857000	40600	40600	40600	40600	0
106	20250102	165700	962857000	40600	40600	40600	40600	0
107	20250102	165600	962857000	40600	40600	40600	40600	0
108	20250102	165500	962857000	40600	40600	40600	40600	0
109	20250102	165400	962857000	40600	40600	40600	40600	0
110	20250102	165300	962857000	40600	40600	40600	40600	0
111	20250102	165200	962857000	40600	40600	40600	40600	0
112	20250102	165100	962857000	40600	40600	40600	40600	0
113	20250102	165000	962857000	40600	40600	40600	40600	0
114	20250102	164900	962857000	40600	40600	40600	40600	0
115	20250102	164800	962857000	40600	40600	40600	40600	0
116	20250102	164700	962857000	40600	40600	40600	40600	0
117	20250102	164600	962857000	40600	40600	40600	40600	0
118	20250102	164500	962857000	40600	40600	40600	40600	0
119	20250102	164400	962857000	40600	40600	40600	40600	0
120	20250102	164300	962857000	40600	40600	40600	40600	0
121	20250102	164200	962857000	40600	40600	40600	40600	0
122	20250102	164100	962857000	40600	40600	40600	40600	166
123	20250102	164000	962857000	40600	40600	40600	40600	0
124	20250102	163900	962857000	40600	40600	40600	40600	0
125	20250102	163800	962857000	40600	40600	40600	40600	0
126	20250102	163700	962857000	40600	40600	40600	40600	0
127	20250102	163600	962857000	40600	40600	40600	40600	0
128	20250102	163500	962857000	40600	40600	40600	40600	0
129	20250102	163400	962857000	40600	40600	40600	40600	0
130	20250102	163300	962857000	40600	40600	40600	40600	0
131	20250102	163200	962857000	40600	40600	40600	40600	0
132	20250102	163100	962857000	40600	40600	40600	40600	0
133	20250102	163000	962857000	40600	40600	40600	40600	0
134	20250102	162900	962857000	40600	40600	40600	40600	0
135	20250102	162800	962857000	40600	40600	40600	40600	0
136	20250102	162700	962857000	40600	40600	40600	40600	0
137	20250102	162600	962857000	40600	40600	40600	40600	0
138	20250102	162500	962857000	40600	40600	40600	40600	0
139	20250102	162400	962857000	40600	40600	40600	40600	0
140	20250102	162300	962857000	40600	40600	40600	40600	0
141	20250102	162200	962857000	40600	40600	40600	40600	0
142	20250102	162100	962857000	40600	40600	40600	40600	0
143	20250102	162000	962857000	40600	40600	40600	40600	0
144	20250102	161900	962857000	40600	40600	40600	40600	0
145	20250102	161800	962857000	40600	40600	40600	40600	0
146	20250102	161700	962857000	40600	40600	40600	40600	0
147	20250102	161600	962857000	40600	40600	40600	40600	0
148	20250102	161500	962857000	40600	40600	40600	40600	0
149	20250102	161400	962857000	40600	40600	40600	40600	0
150	20250102	161300	962857000	40600	40600	40600	40600	0
151	20250102	161200	962857000	40600	40600	40600	40600	0
152	20250102	161100	962857000	40600	40600	40600	40600	166
153	20250102	161000	962857000	40600	40600	40600	40600	0
154	20250102	160900	962857000	40600	40600	40600	40600	0
155	20250102	160800	962857000	40600	40600	40600	40600	0
156	20250102	160700	962857000	40600	40600	40600	40600	0
157	20250102	160600	962857000	40600	40600	40600	40600	0
158	20250102	160500	962857000	40600	40600	40600	40600	0
159	20250102	160400	962857000	40600	40600	40600	40600	0
160	20250102	160300	962857000	40600	40600	40600	40600	0
161	20250102	160200	962857000	40600	40600	40600	40600	0
162	20250102	160100	962857000	40600	40600	40600	40600	0
163	20250102	160000	962857000	40600	40600	40600	40600	0
164	20250102	155900	962857000	40600	40600	40600	40600	0
165	20250102	155800	962857000	40600	40600	40600	40600	0
166	20250102	155700	962857000	40600	40600	40600	40600	0
167	20250102	155600	962857000	40600	40600	40600	40600	0
168	20250102	155500	962857000	40600	40600	40600	40600	0
169	20250102	155400	962857000	40600	40600	40600	40600	0
170	20250102	155300	962857000	40600	40600	40600	40600	0
171	20250102	155200	962857000	40600	40600	40600	40600	0
172	20250102	155100	962857000	40600	40600	40600	40600	0
173	20250102	155000	962857000	40600	40600	40600	40600	0
174	20250102	154900	962857000	40600	40600	40600	40600	0
175	20250102	154800	962857000	40600	40600	40600	40600	0
176	20250102	154700	962857000	40600	40600	40600	40600	0
177	20250102	154600	962857000	40600	40600	40600	40600	0
178	20250102	154500	962857000	40600	40600	40600	40600	0
179	20250102	154400	962857000	40600	40600	40600	40600	0
180	20250102	154300	962857000	40600	40600	40600	40600	0
181	20250102	154200	962857000	40600	40600	40600	40600	0
182	20250102	154100	962857000	40600	40600	40600	40600	166
183	20250102	154000	962857000	40600	40600	40600	40600	0
184	20250102	153900	962857000	40600	40600	40600	40600	0
185	20250102	153800	962857000	40600	40600	40600	40600	0
186	20250102	153700	962857000	40600	40600	40600	40600	0
187	20250102	153600	962857000	40600	40600	40600	40600	0
188	20250102	153500	962857000	40600	40600	40600	40600	0
189	20250102	153400	962857000	40600	40600	40600	40600	0
190	20250102	153300	962857000	40600	40600	40600	40600	0
191	20250102	153200	962857000	40600	40600	40600	40600	0
192	20250102	153100	962857000	40600	40600	40600	40600	0
193	20250102	153000	962857000	40600	40600	40600	40600	166
194	20250102	152900	956117400	40350	40350	40350	40350	0
195	20250102	152800	956117400	40350	40350	40350	40350	0
196	20250102	152700	956117400	40350	40350	40350	40350	0
197	20250102	152600	956117400	40350	40350	40350	40350	0
198	20250102	152500	956117400	40350	40350	40350	40350	0
199	20250102	152400	956117400	40350	40350	40350	40350	0
200	20250102	152300	956117400	40350	40350	40350	40350	0
201	20250102	152200	956117400	40350	40350	40350	40350	0
202	20250102	152100	956117400	40350	40350	40350	40350	0
203	20250102	152000	956117400	40350	40350	40350	40350	0
204	20250102	151900	956117400	40350	40350	40350	40300	29
205	20250102	151800	954948450	40300	40400	40500	40300	1504
206	20250102	151700	894293400	40400	40400	40500	40400	14
207	20250102	151600	893726800	40400	40500	40500	40400	1076
208	20250102	151500	850240150	40500	40500	40500	40500	2
209	20250102	151400	850159150	40500	40500	40550	40500	55
210	20250102	151300	847931600	40550	40500	40550	40500	110
211	20250102	151200	843476550	40500	40550	40550	40500	604
212	20250102	151100	819012250	40550	40550	40550	40500	305
213	20250102	151000	806651050	40600	40600	40600	40600	15
214	20250102	150900	806042050	40550	40550	40550	40550	50
215	20250102	150800	804014550	40600	40600	40600	40600	11
216	20250102	150700	803567950	40550	40600	40600	40550	38
217	20250102	150600	802025650	40600	40600	40600	40600	12
218	20250102	150500	801538450	40600	40550	40600	40550	70
219	20250102	150400	798698950	40600	40600	40600	40600	51
220	20250102	150300	796628350	40650	40650	40650	40650	0
221	20250102	150200	796628350	40650	40600	40650	40600	30
222	20250102	150100	795410300	40600	40600	40600	40600	0
223	20250102	150000	795410300	40600	40600	40600	40600	3
224	20250102	145900	795288500	40600	40550	40600	40550	70
225	20250102	145800	792447900	40600	40600	40600	40600	0
226	20250102	145700	792447900	40600	40600	40600	40600	1
227	20250102	145600	792407300	40600	40600	40600	40600	1
228	20250102	145500	792366700	40600	40600	40600	40600	1
229	20250102	145400	792326100	40550	40550	40550	40550	10
230	20250102	145300	791920600	40550	40550	40550	40550	0
231	20250102	145200	791920600	40550	40550	40550	40550	0
232	20250102	145100	791920600	40550	40550	40550	40550	1
233	20250102	145000	791880050	40500	40550	40550	40500	199
234	20250102	144900	783812850	40550	40650	40650	40550	376
235	20250102	144800	768546650	40650	40700	40700	40650	189
236	20250102	144700	760860000	40700	40700	40700	40700	1
237	20250102	144600	760819300	40700	40650	40700	40650	1040
238	20250102	144500	718491750	40700	40700	40700	40700	1
239	20250102	144400	718451050	40600	40600	40600	40600	2
240	20250102	144300	718369850	40650	40650	40650	40650	1
241	20250102	144200	718329200	40700	40600	40700	40600	740
242	20250102	144100	688228500	40600	40600	40600	40600	0
243	20250102	144000	688228500	40600	40650	40650	40600	15
244	20250102	143900	687619450	40600	40600	40600	40600	2
245	20250102	143800	687538250	40600	40650	40650	40600	6
246	20250102	143700	687294600	40650	40650	40650	40650	0
247	20250102	143600	687294600	40650	40650	40650	40650	1
248	20250102	143500	687253950	40650	40650	40650	40650	0
249	20250102	143400	687253950	40650	40650	40650	40650	1
250	20250102	143300	687213300	40600	40600	40600	40600	0
251	20250102	143200	687213300	40600	40550	40600	40550	173
252	20250102	143100	680198100	40600	40600	40600	40600	26
253	20250102	143000	679142500	40600	40600	40600	40600	24
254	20250102	142900	678168100	40600	40600	40600	40600	62
255	20250102	142800	675650900	40600	40600	40600	40550	39
256	20250102	142700	674068050	40600	40750	40750	40600	88
257	20250102	142600	670489900	40750	40750	40750	40750	1
258	20250102	142500	670449150	40700	40700	40700	40700	1
259	20250102	142400	670408450	40700	40700	40700	40700	1
260	20250102	142300	670367750	40700	40700	40700	40700	0
261	20250102	142200	670367750	40700	40700	40700	40700	3
262	20250102	142100	670245650	40750	40750	40750	40750	1
263	20250102	142000	670204900	40650	40700	40700	40650	101
264	20250102	141900	666097900	40750	40750	40750	40750	1
265	20250102	141800	666057150	40700	40700	40700	40650	244
266	20250102	141700	656126800	40700	40700	40700	40700	270
267	20250102	141600	645137800	40700	40700	40700	40700	0
268	20250102	141500	645137800	40700	40700	40700	40700	82
269	20250102	141400	641800400	40450	40750	40750	40450	147
270	20250102	141300	635839000	40700	40700	40700	40700	0
271	20250102	141200	635839000	40700	40700	40700	40700	10
272	20250102	141100	635432000	40750	40700	40750	40700	7
273	20250102	141000	635147050	40650	40700	40700	40650	241
274	20250102	140900	625338850	40700	40700	40700	40700	1
275	20250102	140800	625298150	40650	40650	40650	40650	10
276	20250102	140700	624891650	40700	40700	40700	40700	1
277	20250102	140600	624850950	40650	40650	40650	40650	0
278	20250102	140500	624850950	40650	40650	40650	40650	0
279	20250102	140400	624850950	40650	40650	40650	40650	0
280	20250102	140300	624850950	40650	40650	40650	40650	0
281	20250102	140200	624850950	40650	40600	40650	40600	34
282	20250102	140100	623470500	40650	40650	40650	40650	10
283	20250102	140000	623064000	40650	40600	40700	40600	4
284	20250102	135900	622901450	40600	40600	40600	40600	19
285	20250102	135800	622130050	40600	40600	40600	40600	1
286	20250102	135700	622089450	40600	40600	40600	40600	0
287	20250102	135600	622089450	40600	40600	40600	40600	77
288	20250102	135500	618963250	40600	40600	40600	40600	6
289	20250102	135400	618719650	40550	40550	40550	40550	0
290	20250102	135300	618719650	40550	40650	40650	40550	11
291	20250102	135200	618273400	40700	40700	40700	40700	1
292	20250102	135100	618232700	40650	40650	40650	40650	3
293	20250102	135000	618110750	40650	40700	40700	40650	44
294	20250102	134900	616322100	40650	40650	40650	40650	161
295	20250102	134800	609777450	40550	40650	40650	40550	9
296	20250102	134700	609412000	40650	40650	40650	40650	4
297	20250102	134600	609249400	40650	40650	40650	40650	1
298	20250102	134500	609208750	40700	40700	40700	40700	6
299	20250102	134400	608964550	40700	40700	40700	40700	59
300	20250102	134300	606563250	40650	40650	40650	40650	0
301	20250102	134200	606563250	40650	40650	40650	40650	0
302	20250102	134100	606563250	40650	40650	40650	40650	22
303	20250102	134000	605668950	40650	40650	40650	40650	188
304	20250102	133900	598026750	40550	40550	40550	40550	443
305	20250102	133800	580063100	40500	40500	40500	40500	99
306	20250102	133700	576053600	40500	40500	40500	40500	1
307	20250102	133600	576013100	40500	40500	40500	40500	0
308	20250102	133500	576013100	40500	40500	40500	40500	1
309	20250102	133400	575972600	40500	40500	40500	40500	2
310	20250102	133300	575891600	40500	40500	40500	40500	1
311	20250102	133200	575851100	40500	40500	40500	40500	0
312	20250102	133100	575851100	40500	40450	40500	40450	7
313	20250102	133000	575567700	40450	40500	40500	40450	245
314	20250102	132900	565657400	40550	40550	40550	40550	0
315	20250102	132800	565657400	40550	40550	40550	40550	0
316	20250102	132700	565657400	40550	40500	40550	40500	621
317	20250102	132600	540506850	40500	40550	40550	40500	14
318	20250102	132500	539939700	40550	40550	40550	40550	0
319	20250102	132400	539939700	40550	40500	40550	40500	101
320	20250102	132300	535849150	40550	40550	40550	40550	2
321	20250102	132200	535768050	40550	40550	40550	40550	58
322	20250102	132100	533416150	40550	40550	40550	40550	0
323	20250102	132000	533416150	40550	40550	40550	40550	53
324	20250102	131900	531267000	40550	40550	40550	40550	0
325	20250102	131800	531267000	40550	40550	40550	40550	1
326	20250102	131700	531226450	40550	40550	40550	40550	178
327	20250102	131600	524008550	40550	40650	40650	40550	74
328	20250102	131500	521004550	40600	40600	40600	40600	24
329	20250102	131400	520030150	40650	40650	40650	40650	1
330	20250102	131300	519989500	40600	40600	40600	40600	28
331	20250102	131200	518852700	40600	40650	40650	40600	19
332	20250102	131100	518081150	40650	40650	40650	40650	0
333	20250102	131000	518081150	40650	40650	40650	40650	1
334	20250102	130900	518040500	40650	40650	40650	40650	0
335	20250102	130800	518040500	40650	40650	40650	40650	0
336	20250102	130700	518040500	40650	40650	40650	40650	1
337	20250102	130600	517999850	40600	40600	40600	40600	10
338	20250102	130500	517593850	40600	40600	40600	40600	21
339	20250102	130400	516741250	40600	40600	40600	40600	0
340	20250102	130300	516741250	40600	40600	40600	40600	2
341	20250102	130200	516660050	40600	40600	40600	40600	0
342	20250102	130100	516660050	40600	40600	40650	40600	19
343	20250102	130000	515888600	40650	40650	40650	40600	34
344	20250102	125900	514508100	40650	40650	40650	40650	3
345	20250102	125800	514386150	40650	40650	40650	40650	0
346	20250102	125700	514386150	40650	40650	40650	40650	1
347	20250102	125600	514345500	40650	40650	40650	40650	94
348	20250102	125500	510524400	40700	40700	40700	40700	1
349	20250102	125400	510483700	40650	40650	40650	40650	10
350	20250102	125300	510077200	40600	40600	40600	40600	0
351	20250102	125200	510077200	40600	40600	40600	40600	3
352	20250102	125100	509955400	40650	40650	40650	40650	46
353	20250102	125000	508085500	40700	40700	40700	40700	2
354	20250102	124900	508004100	40650	40650	40650	40650	1
355	20250102	124800	507963450	40600	40650	40650	40600	4
356	20250102	124700	507800900	40700	40700	40700	40700	0
357	20250102	124600	507800900	40700	40600	40700	40600	10
358	20250102	124500	507394400	40600	40600	40600	40600	151
359	20250102	124400	501263800	40600	40600	40600	40600	0
360	20250102	124300	501263800	40600	40700	40700	40600	433
361	20250102	124200	483658700	40750	40750	40750	40750	1
362	20250102	124100	483617950	40700	40700	40700	40700	1
363	20250102	124000	483577250	40800	40850	40850	40800	207
364	20250102	123900	475131600	40850	40850	40850	40850	2
365	20250102	123800	475049900	40850	40850	40850	40850	1
366	20250102	123700	475009050	40800	40800	40800	40800	0
367	20250102	123600	475009050	40800	40800	40800	40800	600
368	20250102	123500	450529050	40650	40650	40650	40650	0
369	20250102	123400	450529050	40650	40700	40700	40650	2
370	20250102	123300	450447700	40650	40650	40650	40650	3
371	20250102	123200	450325750	40650	40650	40650	40650	0
372	20250102	123100	450325750	40650	40650	40650	40650	3
373	20250102	123000	450203800	40650	40700	40700	40650	11
374	20250102	122900	449756600	40800	40800	40800	40800	0
375	20250102	122800	449756600	40800	40800	40800	40800	1
376	20250102	122700	449715800	40700	40700	40700	40700	11
377	20250102	122600	449268100	40650	40650	40650	40650	0
378	20250102	122500	449268100	40650	40650	40650	40650	63
379	20250102	122400	446707150	40650	40750	40750	40650	105
380	20250102	122300	442437600	40800	40800	40800	40800	1
381	20250102	122200	442396800	40750	40750	40750	40750	0
382	20250102	122100	442396800	40750	40750	40750	40750	3
383	20250102	122000	442274550	40700	40700	40700	40700	20
384	20250102	121900	441460550	40700	40750	40850	40700	7
385	20250102	121800	441175250	40700	40700	40700	40700	1
386	20250102	121700	441134550	40850	40750	40850	40750	13
387	20250102	121600	440603750	40700	40700	40700	40700	0
388	20250102	121500	440603750	40700	40700	40700	40700	0
389	20250102	121400	440603750	40700	40850	40850	40700	138
390	20250102	121300	434966750	40850	40850	40850	40850	1
391	20250102	121200	434925900	40650	40700	40700	40650	30
392	20250102	121100	433706350	40650	40650	40650	40650	0
393	20250102	121000	433706350	40650	40650	40650	40650	3
394	20250102	120900	433584400	40650	40700	40700	40650	2
395	20250102	120800	433503050	40850	40850	40850	40850	1
396	20250102	120700	433462200	40650	40650	40650	40650	5
397	20250102	120600	433258950	40700	40850	40850	40700	4
398	20250102	120500	433095700	40850	40650	40850	40650	3
399	20250102	120400	432973550	40700	40750	40750	40700	84
400	20250102	120300	429554700	40700	40700	40700	40700	0
401	20250102	120200	429554700	40700	40950	40950	40700	142
402	20250102	120100	423768250	40800	40950	40950	40800	95
403	20250102	120000	419891650	41200	41200	41200	41200	1
404	20250102	115900	419850450	41200	41200	41200	41200	0
405	20250102	115800	419850450	41200	40850	41200	40850	52
406	20250102	115700	417714300	40850	40850	40850	40850	14
407	20250102	115600	417142400	40800	40800	40800	40800	16
408	20250102	115500	416489600	40800	40800	40800	40800	0
409	20250102	115400	416489600	40800	40800	40800	40800	63
410	20250102	115300	413919200	40850	40800	40850	40800	141
411	20250102	115200	408166350	40800	40800	40800	40800	0
412	20250102	115100	408166350	40800	40800	40800	40800	0
413	20250102	115000	408166350	40800	40750	40800	40650	90
414	20250102	114900	404506050	40800	40800	40800	40800	1
415	20250102	114800	404465250	40800	40800	40800	40800	0
416	20250102	114700	404465250	40800	40800	40800	40800	41
417	20250102	114600	402792450	40800	40800	40800	40800	2
418	20250102	114500	402710850	40750	40800	40800	40750	9
419	20250102	114400	402343750	40800	40800	40800	40800	1
420	20250102	114300	402302950	40800	40850	41000	40800	123
421	20250102	114200	397269600	40800	40800	40800	40800	0
422	20250102	114100	397269600	40800	40700	40850	40700	12
423	20250102	114000	396780750	40800	40800	40800	40800	100
424	20250102	113900	392700750	40700	40800	40800	40700	6
425	20250102	113800	392456350	40650	40650	40650	40650	0
426	20250102	113700	392456350	40650	40650	40650	40650	14
427	20250102	113600	391887250	40850	40600	40850	40600	4
428	20250102	113500	391724600	40800	40800	40800	40800	100
429	20250102	113400	387644600	40800	40800	40800	40800	15
430	20250102	113300	387032600	40800	40800	40800	40800	0
431	20250102	113200	387032600	40800	40800	40800	40800	7
432	20250102	113100	386747000	40800	40800	40800	40800	0
433	20250102	113000	386747000	40800	40800	40800	40800	1
434	20250102	112900	386706200	40800	40800	40800	40800	1
435	20250102	112800	386665400	40800	40500	40800	40500	4
436	20250102	112700	386502800	40500	40500	40500	40500	1
437	20250102	112600	386462300	40500	40500	40500	40500	8
438	20250102	112500	386138300	40700	40700	40700	40700	0
439	20250102	112400	386138300	40700	40700	40700	40700	1
440	20250102	112300	386097600	40800	40450	40800	40450	7
441	20250102	112200	385814100	40450	40450	40450	40450	5
442	20250102	112100	385611850	40450	40450	40450	40450	0
443	20250102	112000	385611850	40450	40450	40450	40450	0
444	20250102	111900	385611850	40450	40300	40450	40300	17
445	20250102	111800	384926600	40300	40500	40500	40300	840
446	20250102	111700	351012500	40450	40500	40500	40450	129
447	20250102	111600	345788950	40450	40450	40450	40450	9
448	20250102	111500	345424900	40450	40500	40550	40450	151
449	20250102	111400	339310200	40500	40600	40600	40500	197
450	20250102	111300	331327050	40800	40650	40800	40550	36
451	20250102	111200	329865850	40600	40600	40600	40600	0
452	20250102	111100	329865850	40600	40600	40600	40600	0
453	20250102	111000	329865850	40600	40600	40600	40600	11
454	20250102	110900	329419250	40600	40600	40600	40600	84
455	20250102	110800	326008850	40600	40700	40700	40600	705
456	20250102	110700	297365150	40700	40750	40750	40700	44
457	20250102	110600	295574300	40700	40750	40750	40700	210
458	20250102	110500	287022950	40750	40800	40800	40750	26
459	20250102	110400	285963250	40750	40750	40750	40750	0
460	20250102	110300	285963250	40750	40900	40900	40750	87
461	20250102	110200	282414150	40850	40850	40850	40850	2
462	20250102	110100	282332450	40800	40950	40950	40800	207
463	20250102	110000	273875650	40900	41050	41050	40900	705
464	20250102	105900	244975950	41150	41150	41150	41150	1
465	20250102	105800	244934800	41100	41150	41150	41100	2
466	20250102	105700	244852550	41100	41100	41100	41100	10
467	20250102	105600	244441550	41000	41000	41000	41000	0
468	20250102	105500	244441550	41000	41000	41000	41000	0
469	20250102	105400	244441550	41000	41000	41000	41000	21
470	20250102	105300	243580550	41100	41200	41200	41100	7
471	20250102	105200	243292650	41200	41200	41200	41200	1
472	20250102	105100	243251450	41000	41000	41000	41000	34
473	20250102	105000	241857450	41000	40900	41000	40900	67
474	20250102	104900	239110950	41000	41000	41000	41000	1
475	20250102	104800	239069950	40900	40900	40900	40900	5
476	20250102	104700	238865450	41000	40850	41000	40850	4
477	20250102	104600	238701900	40850	40900	40900	40850	24
478	20250102	104500	237721400	40900	41000	41000	40900	75
479	20250102	104400	234647600	41000	41000	41000	41000	4
480	20250102	104300	234483600	41000	41000	41200	41000	29
481	20250102	104200	233294200	40800	40800	40800	40800	0
482	20250102	104100	233294200	40800	40800	40800	40800	0
483	20250102	104000	233294200	40800	40800	40800	40800	0
484	20250102	103900	233294200	40800	40800	40800	40800	102
485	20250102	103800	229132600	40800	40800	40800	40800	0
486	20250102	103700	229132600	40800	40800	40800	40800	0
487	20250102	103600	229132600	40800	40950	40950	40800	201
488	20250102	103500	220926500	40950	41100	41100	40950	232
489	20250102	103400	211413250	41200	41200	41200	41200	0
490	20250102	103300	211413250	41200	41200	41200	41200	20
491	20250102	103200	210589250	41200	41200	41200	41200	150
492	20250102	103100	204409250	41200	41050	41200	41050	230
493	20250102	103000	194952750	41200	41200	41200	41100	212
494	20250102	102900	186239350	41200	41100	41200	41100	28
495	20250102	102800	185087300	41200	41200	41200	41200	2
496	20250102	102700	185004900	41200	41250	41250	41200	61
497	20250102	102600	182491400	41250	41250	41250	41250	5
498	20250102	102500	182285150	41250	41250	41250	41250	41
499	20250102	102400	180593900	41250	41300	41300	41250	10
500	20250102	102300	180181300	41300	41450	41450	41300	128
501	20250102	102200	174889050	41450	41450	41500	41450	314
502	20250102	102100	161872400	41400	41250	41500	41250	307
503	20250102	102000	149174350	41250	40900	41250	40900	396
504	20250102	101900	132850050	40900	41100	41150	40900	90
505	20250102	101800	129151800	41100	41100	41150	40850	302
506	20250102	101700	116730050	41100	40950	41100	40850	88
507	20250102	101600	113122550	40800	40800	40800	40800	20
508	20250102	101500	112306550	40800	40800	40800	40800	37
509	20250102	101400	110796950	40950	40900	40950	40900	38
510	20250102	101300	109241000	40800	40800	40800	40800	61
511	20250102	101200	106752200	40800	40800	40800	40800	135
512	20250102	101100	101244200	40800	40750	40800	40750	254
513	20250102	101000	90893450	40750	40750	40750	40750	11
514	20250102	100900	90445200	40700	40750	40750	40700	4
515	20250102	100800	90282350	40750	40750	40750	40750	25
516	20250102	100700	89263600	40750	40800	40800	40750	41
517	20250102	100600	87591250	40800	40850	40850	40800	61
518	20250102	100500	85099600	40850	40900	40900	40850	19
519	20250102	100400	84322700	41000	41150	41300	41000	464
520	20250102	100300	65240050	41200	40900	41200	40900	122
521	20250102	100200	60220500	41200	41250	41250	41200	144
522	20250102	100100	54285200	41200	41200	41300	41200	146
523	20250102	100000	48269900	41300	40900	41350	40900	1175