KissMeData/267980/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205900	461544450	40600	40600	40600	40600	479
3	20240110	205800	461544450	40600	40600	40600	40600	0
4	20240110	205700	461544450	40600	40600	40600	40600	0
5	20240110	205600	461544450	40600	40600	40600	40600	0
6	20240110	205500	461544450	40600	40600	40600	40600	0
7	20240110	205400	461544450	40600	40600	40600	40600	0
8	20240110	205300	461544450	40600	40600	40600	40600	0
9	20240110	205200	461544450	40600	40600	40600	40600	0
10	20240110	205100	461544450	40600	40600	40600	40600	0
11	20240110	205000	461544450	40600	40600	40600	40600	0
12	20240110	204900	461544450	40600	40600	40600	40600	0
13	20240110	204800	461544450	40600	40600	40600	40600	0
14	20240110	204700	461544450	40600	40600	40600	40600	0
15	20240110	204600	461544450	40600	40600	40600	40600	0
16	20240110	204500	461544450	40600	40600	40600	40600	0
17	20240110	204400	461544450	40600	40600	40600	40600	0
18	20240110	204300	461544450	40600	40600	40600	40600	0
19	20240110	204200	461544450	40600	40600	40600	40600	0
20	20240110	204100	461544450	40600	40600	40600	40600	0
21	20240110	204000	461544450	40600	40600	40600	40600	0
22	20240110	203900	461544450	40600	40600	40600	40600	0
23	20240110	203800	461544450	40600	40600	40600	40600	0
24	20240110	203700	461544450	40600	40600	40600	40600	0
25	20240110	203600	461544450	40600	40600	40600	40600	0
26	20240110	203500	461544450	40600	40600	40600	40600	0
27	20240110	203400	461544450	40600	40600	40600	40600	0
28	20240110	203300	461544450	40600	40600	40600	40600	0
29	20240110	203200	461544450	40600	40600	40600	40600	0
30	20240110	203100	461544450	40600	40600	40600	40600	0
31	20240110	203000	461544450	40600	40600	40600	40600	0
32	20240110	202900	461544450	40600	40600	40600	40600	479
33	20240110	202800	461544450	40600	40600	40600	40600	0
34	20240110	202700	461544450	40600	40600	40600	40600	0
35	20240110	202600	461544450	40600	40600	40600	40600	0
36	20240110	202500	461544450	40600	40600	40600	40600	0
37	20240110	202400	461544450	40600	40600	40600	40600	0
38	20240110	202300	461544450	40600	40600	40600	40600	0
39	20240110	202200	461544450	40600	40600	40600	40600	0
40	20240110	202100	461544450	40600	40600	40600	40600	0
41	20240110	202000	461544450	40600	40600	40600	40600	0
42	20240110	201900	461544450	40600	40600	40600	40600	0
43	20240110	201800	461544450	40600	40600	40600	40600	0
44	20240110	201700	461544450	40600	40600	40600	40600	0
45	20240110	201600	461544450	40600	40600	40600	40600	0
46	20240110	201500	461544450	40600	40600	40600	40600	0
47	20240110	201400	461544450	40600	40600	40600	40600	0
48	20240110	201300	461544450	40600	40600	40600	40600	0
49	20240110	201200	461544450	40600	40600	40600	40600	0
50	20240110	201100	461544450	40600	40600	40600	40600	0
51	20240110	201000	461544450	40600	40600	40600	40600	0
52	20240110	200900	461544450	40600	40600	40600	40600	0
53	20240110	200800	461544450	40600	40600	40600	40600	0
54	20240110	200700	461544450	40600	40600	40600	40600	0
55	20240110	200600	461544450	40600	40600	40600	40600	0
56	20240110	200500	461544450	40600	40600	40600	40600	0
57	20240110	200400	461544450	40600	40600	40600	40600	0
58	20240110	200300	461544450	40600	40600	40600	40600	0
59	20240110	200200	461544450	40600	40600	40600	40600	0
60	20240110	200100	461544450	40600	40600	40600	40600	0
61	20240110	200000	461544450	40600	40600	40600	40600	0
62	20240110	195900	461544450	40600	40600	40600	40600	479
63	20240110	195800	461544450	40600	40600	40600	40600	0
64	20240110	195700	461544450	40600	40600	40600	40600	0
65	20240110	195600	461544450	40600	40600	40600	40600	0
66	20240110	195500	461544450	40600	40600	40600	40600	0
67	20240110	195400	461544450	40600	40600	40600	40600	0
68	20240110	195300	461544450	40600	40600	40600	40600	0
69	20240110	195200	461544450	40600	40600	40600	40600	0
70	20240110	195100	461544450	40600	40600	40600	40600	0
71	20240110	195000	461544450	40600	40600	40600	40600	0
72	20240110	194900	461544450	40600	40600	40600	40600	0
73	20240110	194800	461544450	40600	40600	40600	40600	0
74	20240110	194700	461544450	40600	40600	40600	40600	0
75	20240110	194600	461544450	40600	40600	40600	40600	0
76	20240110	194500	461544450	40600	40600	40600	40600	0
77	20240110	194400	461544450	40600	40600	40600	40600	0
78	20240110	194300	461544450	40600	40600	40600	40600	0
79	20240110	194200	461544450	40600	40600	40600	40600	0
80	20240110	194100	461544450	40600	40600	40600	40600	0
81	20240110	194000	461544450	40600	40600	40600	40600	0
82	20240110	193900	461544450	40600	40600	40600	40600	0
83	20240110	193800	461544450	40600	40600	40600	40600	0
84	20240110	193700	461544450	40600	40600	40600	40600	0
85	20240110	193600	461544450	40600	40600	40600	40600	0
86	20240110	193500	461544450	40600	40600	40600	40600	0
87	20240110	193400	461544450	40600	40600	40600	40600	0
88	20240110	193300	461544450	40600	40600	40600	40600	0
89	20240110	193200	461544450	40600	40600	40600	40600	0
90	20240110	193100	461544450	40600	40600	40600	40600	0
91	20240110	193000	461544450	40600	40600	40600	40600	0
92	20240110	192900	461544450	40600	40600	40600	40600	479
93	20240110	192800	461544450	40600	40600	40600	40600	0
94	20240110	192700	461544450	40600	40600	40600	40600	0
95	20240110	192600	461544450	40600	40600	40600	40600	0
96	20240110	192500	461544450	40600	40600	40600	40600	0
97	20240110	192400	461544450	40600	40600	40600	40600	0
98	20240110	192300	461544450	40600	40600	40600	40600	0
99	20240110	192200	461544450	40600	40600	40600	40600	0
100	20240110	192100	461544450	40600	40600	40600	40600	0
101	20240110	192000	461544450	40600	40600	40600	40600	0
102	20240110	191900	461544450	40600	40600	40600	40600	0
103	20240110	191800	461544450	40600	40600	40600	40600	0
104	20240110	191700	461544450	40600	40600	40600	40600	0
105	20240110	191600	461544450	40600	40600	40600	40600	0
106	20240110	191500	461544450	40600	40600	40600	40600	0
107	20240110	191400	461544450	40600	40600	40600	40600	0
108	20240110	191300	461544450	40600	40600	40600	40600	0
109	20240110	191200	461544450	40600	40600	40600	40600	0
110	20240110	191100	461544450	40600	40600	40600	40600	0
111	20240110	191000	461544450	40600	40600	40600	40600	0
112	20240110	190900	461544450	40600	40600	40600	40600	0
113	20240110	190800	461544450	40600	40600	40600	40600	0
114	20240110	190700	461544450	40600	40600	40600	40600	0
115	20240110	190600	461544450	40600	40600	40600	40600	0
116	20240110	190500	461544450	40600	40600	40600	40600	0
117	20240110	190400	461544450	40600	40600	40600	40600	0
118	20240110	190300	461544450	40600	40600	40600	40600	0
119	20240110	190200	461544450	40600	40600	40600	40600	0
120	20240110	190100	461544450	40600	40600	40600	40600	0
121	20240110	190000	461544450	40600	40600	40600	40600	0
122	20240110	185900	461544450	40600	40600	40600	40600	479
123	20240110	185800	461544450	40600	40600	40600	40600	0
124	20240110	185700	461544450	40600	40600	40600	40600	0
125	20240110	185600	461544450	40600	40600	40600	40600	0
126	20240110	185500	461544450	40600	40600	40600	40600	0
127	20240110	185400	461544450	40600	40600	40600	40600	0
128	20240110	185300	461544450	40600	40600	40600	40600	0
129	20240110	185200	461544450	40600	40600	40600	40600	0
130	20240110	185100	461544450	40600	40600	40600	40600	0
131	20240110	185000	461544450	40600	40600	40600	40600	0
132	20240110	184900	461544450	40600	40600	40600	40600	0
133	20240110	184800	461544450	40600	40600	40600	40600	0
134	20240110	184700	461544450	40600	40600	40600	40600	0
135	20240110	184600	461544450	40600	40600	40600	40600	0
136	20240110	184500	461544450	40600	40600	40600	40600	0
137	20240110	184400	461544450	40600	40600	40600	40600	0
138	20240110	184300	461544450	40600	40600	40600	40600	0
139	20240110	184200	461544450	40600	40600	40600	40600	0
140	20240110	184100	461544450	40600	40600	40600	40600	0
141	20240110	184000	461544450	40600	40600	40600	40600	0
142	20240110	183900	461544450	40600	40600	40600	40600	0
143	20240110	183800	461544450	40600	40600	40600	40600	0
144	20240110	183700	461544450	40600	40600	40600	40600	0
145	20240110	183600	461544450	40600	40600	40600	40600	0
146	20240110	183500	461544450	40600	40600	40600	40600	0
147	20240110	183400	461544450	40600	40600	40600	40600	0
148	20240110	183300	461544450	40600	40600	40600	40600	0
149	20240110	183200	461544450	40600	40600	40600	40600	0
150	20240110	183100	461544450	40600	40600	40600	40600	0
151	20240110	183000	461544450	40600	40600	40600	40600	0
152	20240110	182900	461544450	40600	40600	40600	40600	479
153	20240110	182800	461544450	40600	40600	40600	40600	0
154	20240110	182700	461544450	40600	40600	40600	40600	0
155	20240110	182600	461544450	40600	40600	40600	40600	0
156	20240110	182500	461544450	40600	40600	40600	40600	0
157	20240110	182400	461544450	40600	40600	40600	40600	0
158	20240110	182300	461544450	40600	40600	40600	40600	0
159	20240110	182200	461544450	40600	40600	40600	40600	0
160	20240110	182100	461544450	40600	40600	40600	40600	0
161	20240110	182000	461544450	40600	40600	40600	40600	0
162	20240110	181900	461544450	40600	40600	40600	40600	0
163	20240110	181800	461544450	40600	40600	40600	40600	0
164	20240110	181700	461544450	40600	40600	40600	40600	0
165	20240110	181600	461544450	40600	40600	40600	40600	0
166	20240110	181500	461544450	40600	40600	40600	40600	0
167	20240110	181400	461544450	40600	40600	40600	40600	0
168	20240110	181300	461544450	40600	40600	40600	40600	0
169	20240110	181200	461544450	40600	40600	40600	40600	0
170	20240110	181100	461544450	40600	40600	40600	40600	0
171	20240110	181000	461544450	40600	40600	40600	40600	0
172	20240110	180900	461544450	40600	40600	40600	40600	0
173	20240110	180800	461544450	40600	40600	40600	40600	0
174	20240110	180700	461544450	40600	40600	40600	40600	0
175	20240110	180600	461544450	40600	40600	40600	40600	0
176	20240110	180500	461544450	40600	40600	40600	40600	0
177	20240110	180400	461544450	40600	40600	40600	40600	0
178	20240110	180300	461544450	40600	40600	40600	40600	0
179	20240110	180200	461544450	40600	40600	40600	40600	0
180	20240110	180100	461544450	40600	40600	40600	40600	0
181	20240110	180000	461544450	40600	40600	40600	40600	0
182	20240110	175900	461544450	40600	40600	40600	40600	479
183	20240110	175800	461544450	40600	40600	40600	40600	0
184	20240110	175700	461544450	40600	40600	40600	40600	0
185	20240110	175600	461544450	40600	40600	40600	40600	0
186	20240110	175500	461544450	40600	40600	40600	40600	0
187	20240110	175400	461544450	40600	40600	40600	40600	0
188	20240110	175300	461544450	40600	40600	40600	40600	0
189	20240110	175200	461544450	40600	40600	40600	40600	0
190	20240110	175100	461544450	40600	40600	40600	40600	0
191	20240110	175000	461544450	40600	40600	40600	40600	0
192	20240110	174900	461544450	40600	40600	40600	40600	0
193	20240110	174800	461544450	40600	40600	40600	40600	0
194	20240110	174700	461544450	40600	40600	40600	40600	0
195	20240110	174600	461544450	40600	40600	40600	40600	0
196	20240110	174500	461544450	40600	40600	40600	40600	0
197	20240110	174400	461544450	40600	40600	40600	40600	0
198	20240110	174300	461544450	40600	40600	40600	40600	0
199	20240110	174200	461544450	40600	40600	40600	40600	0
200	20240110	174100	461544450	40600	40600	40600	40600	0
201	20240110	174000	461544450	40600	40600	40600	40600	0
202	20240110	173900	461544450	40600	40600	40600	40600	0
203	20240110	173800	461544450	40600	40600	40600	40600	0
204	20240110	173700	461544450	40600	40600	40600	40600	0
205	20240110	173600	461544450	40600	40600	40600	40600	0
206	20240110	173500	461544450	40600	40600	40600	40600	0
207	20240110	173400	461544450	40600	40600	40600	40600	0
208	20240110	173300	461544450	40600	40600	40600	40600	0
209	20240110	173200	461544450	40600	40600	40600	40600	0
210	20240110	173100	461544450	40600	40600	40600	40600	0
211	20240110	173000	461544450	40600	40600	40600	40600	0
212	20240110	172900	461544450	40600	40600	40600	40600	479
213	20240110	172800	461544450	40600	40600	40600	40600	0
214	20240110	172700	461544450	40600	40600	40600	40600	0
215	20240110	172600	461544450	40600	40600	40600	40600	0
216	20240110	172500	461544450	40600	40600	40600	40600	0
217	20240110	172400	461544450	40600	40600	40600	40600	0
218	20240110	172300	461544450	40600	40600	40600	40600	0
219	20240110	172200	461544450	40600	40600	40600	40600	0
220	20240110	172100	461544450	40600	40600	40600	40600	0
221	20240110	172000	461544450	40600	40600	40600	40600	0
222	20240110	171900	461544450	40600	40600	40600	40600	0
223	20240110	171800	461544450	40600	40600	40600	40600	0
224	20240110	171700	461544450	40600	40600	40600	40600	0
225	20240110	171600	461544450	40600	40600	40600	40600	0
226	20240110	171500	461544450	40600	40600	40600	40600	0
227	20240110	171400	461544450	40600	40600	40600	40600	0
228	20240110	171300	461544450	40600	40600	40600	40600	0
229	20240110	171200	461544450	40600	40600	40600	40600	0
230	20240110	171100	461544450	40600	40600	40600	40600	0
231	20240110	171000	461544450	40600	40600	40600	40600	0
232	20240110	170900	461544450	40600	40600	40600	40600	0
233	20240110	170800	461544450	40600	40600	40600	40600	0
234	20240110	170700	461544450	40600	40600	40600	40600	0
235	20240110	170600	461544450	40600	40600	40600	40600	0
236	20240110	170500	461544450	40600	40600	40600	40600	0
237	20240110	170400	461544450	40600	40600	40600	40600	0
238	20240110	170300	461544450	40600	40600	40600	40600	0
239	20240110	170200	461544450	40600	40600	40600	40600	0
240	20240110	170100	461544450	40600	40600	40600	40600	0
241	20240110	170000	461544450	40600	40600	40600	40600	0
242	20240110	165900	461544450	40600	40600	40600	40600	479
243	20240110	165800	461544450	40600	40600	40600	40600	0
244	20240110	165700	461544450	40600	40600	40600	40600	0
245	20240110	165600	461544450	40600	40600	40600	40600	0
246	20240110	165500	461544450	40600	40600	40600	40600	0
247	20240110	165400	461544450	40600	40600	40600	40600	0
248	20240110	165300	461544450	40600	40600	40600	40600	0
249	20240110	165200	461544450	40600	40600	40600	40600	0
250	20240110	165100	461544450	40600	40600	40600	40600	0
251	20240110	165000	461544450	40600	40600	40600	40600	0
252	20240110	164900	461544450	40600	40600	40600	40600	0
253	20240110	164800	461544450	40600	40600	40600	40600	0
254	20240110	164700	461544450	40600	40600	40600	40600	0
255	20240110	164600	461544450	40600	40600	40600	40600	0
256	20240110	164500	461544450	40600	40600	40600	40600	0
257	20240110	164400	461544450	40600	40600	40600	40600	0
258	20240110	164300	461544450	40600	40600	40600	40600	0
259	20240110	164200	461544450	40600	40600	40600	40600	0
260	20240110	164100	461544450	40600	40600	40600	40600	0
261	20240110	164000	461544450	40600	40600	40600	40600	0
262	20240110	163900	461544450	40600	40600	40600	40600	0
263	20240110	163800	461544450	40600	40600	40600	40600	0
264	20240110	163700	461544450	40600	40600	40600	40600	0
265	20240110	163600	461544450	40600	40600	40600	40600	0
266	20240110	163500	461544450	40600	40600	40600	40600	0
267	20240110	163400	461544450	40600	40600	40600	40600	0
268	20240110	163300	461544450	40600	40600	40600	40600	0
269	20240110	163200	461544450	40600	40600	40600	40600	0
270	20240110	163100	461544450	40600	40600	40600	40600	0
271	20240110	163000	461544450	40600	40600	40600	40600	0
272	20240110	162900	461544450	40600	40600	40600	40600	479
273	20240110	162800	461544450	40600	40600	40600	40600	0
274	20240110	162700	461544450	40600	40600	40600	40600	0
275	20240110	162600	461544450	40600	40600	40600	40600	0
276	20240110	162500	461544450	40600	40600	40600	40600	0
277	20240110	162400	461544450	40600	40600	40600	40600	0
278	20240110	162300	461544450	40600	40600	40600	40600	0
279	20240110	162200	461544450	40600	40600	40600	40600	0
280	20240110	162100	461544450	40600	40600	40600	40600	0
281	20240110	162000	461544450	40600	40600	40600	40600	0
282	20240110	161900	461544450	40600	40600	40600	40600	0
283	20240110	161800	461544450	40600	40600	40600	40600	0
284	20240110	161700	461544450	40600	40600	40600	40600	0
285	20240110	161600	461544450	40600	40600	40600	40600	0
286	20240110	161500	461544450	40600	40600	40600	40600	0
287	20240110	161400	461544450	40600	40600	40600	40600	0
288	20240110	161300	461544450	40600	40600	40600	40600	0
289	20240110	161200	461544450	40600	40600	40600	40600	0
290	20240110	161100	461544450	40600	40600	40600	40600	0
291	20240110	161000	461544450	40600	40600	40600	40600	0
292	20240110	160900	461544450	40600	40600	40600	40600	0
293	20240110	160800	461544450	40600	40600	40600	40600	0
294	20240110	160700	461544450	40600	40600	40600	40600	0
295	20240110	160600	461544450	40600	40600	40600	40600	0
296	20240110	160500	461544450	40600	40600	40600	40600	0
297	20240110	160400	461544450	40600	40600	40600	40600	0
298	20240110	160300	461544450	40600	40600	40600	40600	0
299	20240110	160200	461544450	40600	40600	40600	40600	0
300	20240110	160100	461544450	40600	40600	40600	40600	0
301	20240110	160000	461544450	40600	40600	40600	40600	0
302	20240110	155900	461544450	40600	40600	40600	40600	479
303	20240110	155800	461544450	40600	40600	40600	40600	0
304	20240110	155700	461544450	40600	40600	40600	40600	0
305	20240110	155600	461544450	40600	40600	40600	40600	0
306	20240110	155500	461544450	40600	40600	40600	40600	0
307	20240110	155400	461544450	40600	40600	40600	40600	0
308	20240110	155300	461544450	40600	40600	40600	40600	0
309	20240110	155200	461544450	40600	40600	40600	40600	0
310	20240110	155100	461544450	40600	40600	40600	40600	0
311	20240110	155000	461544450	40600	40600	40600	40600	0
312	20240110	154900	461544450	40600	40600	40600	40600	0
313	20240110	154800	461544450	40600	40600	40600	40600	0
314	20240110	154700	461544450	40600	40600	40600	40600	0
315	20240110	154600	461544450	40600	40600	40600	40600	0
316	20240110	154500	461544450	40600	40600	40600	40600	0
317	20240110	154400	461544450	40600	40600	40600	40600	0
318	20240110	154300	461544450	40600	40600	40600	40600	0
319	20240110	154200	461544450	40600	40600	40600	40600	0
320	20240110	154100	461544450	40600	40600	40600	40600	0
321	20240110	154000	461544450	40600	40600	40600	40600	0
322	20240110	153900	461544450	40600	40600	40600	40600	0
323	20240110	153800	461544450	40600	40600	40600	40600	0
324	20240110	153700	461544450	40600	40600	40600	40600	0
325	20240110	153600	461544450	40600	40600	40600	40600	0
326	20240110	153500	461544450	40600	40600	40600	40600	0
327	20240110	153400	461544450	40600	40600	40600	40600	0
328	20240110	153300	461544450	40600	40600	40600	40600	0
329	20240110	153200	461544450	40600	40600	40600	40600	0
330	20240110	153100	461544450	40600	40600	40600	40600	0
331	20240110	153000	461544450	40600	40600	40600	40600	479
332	20240110	152900	442097050	40550	40550	40550	40550	0
333	20240110	152800	442097050	40550	40550	40550	40550	0
334	20240110	152700	442097050	40550	40550	40550	40550	0
335	20240110	152600	442097050	40550	40550	40550	40550	0
336	20240110	152500	442097050	40550	40550	40550	40550	0
337	20240110	152400	442097050	40550	40550	40550	40550	0
338	20240110	152300	442097050	40550	40550	40550	40550	0
339	20240110	152200	442097050	40550	40550	40550	40550	0
340	20240110	152100	442097050	40550	40550	40550	40550	0
341	20240110	152000	442097050	40550	40550	40550	40550	0
342	20240110	151900	442097050	40550	40600	40600	40550	57
343	20240110	151800	439784600	40600	40600	40600	40550	41
344	20240110	151700	438120450	40600	40600	40600	40550	72
345	20240110	151600	435198050	40550	40600	40600	40550	7
346	20240110	151500	434914150	40550	40600	40600	40550	94
347	20240110	151400	431098200	40550	40600	40600	40550	11
348	20240110	151300	430651900	40550	40600	40600	40550	3
349	20240110	151200	430530200	40600	40600	40600	40600	8
350	20240110	151100	430205400	40600	40600	40600	40600	21
351	20240110	151000	429352800	40600	40550	40600	40550	5
352	20240110	150900	429149850	40600	40600	40600	40550	147
353	20240110	150800	423182000	40600	40600	40600	40600	0
354	20240110	150700	423182000	40600	40600	40600	40550	17
355	20240110	150600	422492350	40600	40600	40600	40600	0
356	20240110	150500	422492350	40600	40600	40600	40600	20
357	20240110	150400	421680350	40600	40600	40600	40600	0
358	20240110	150300	421680350	40600	40600	40600	40600	0
359	20240110	150200	421680350	40600	40600	40600	40600	3
360	20240110	150100	421558550	40550	40600	40600	40550	76
361	20240110	150000	418474050	40600	40600	40600	40550	121
362	20240110	145900	413562100	40600	40600	40600	40600	33
363	20240110	145800	412222300	40600	40600	40600	40600	103
364	20240110	145700	408040500	40600	40600	40600	40600	3
365	20240110	145600	407918700	40550	40550	40550	40550	12
366	20240110	145500	407432100	40600	40600	40600	40550	51
367	20240110	145400	405362350	40600	40550	40600	40550	42
368	20240110	145300	403659050	40550	40550	40550	40550	0
369	20240110	145200	403659050	40550	40550	40550	40550	10
370	20240110	145100	403253550	40550	40550	40550	40550	0
371	20240110	145000	403253550	40550	40600	40600	40550	7
372	20240110	144900	402969600	40600	40600	40600	40600	2
373	20240110	144800	402888400	40600	40600	40600	40600	0
374	20240110	144700	402888400	40600	40600	40600	40600	4
375	20240110	144600	402726000	40550	40600	40600	40550	13
376	20240110	144500	402198800	40600	40600	40600	40600	0
377	20240110	144400	402198800	40600	40600	40600	40600	0
378	20240110	144300	402198800	40600	40600	40600	40600	1
379	20240110	144200	402158200	40550	40550	40550	40550	0
380	20240110	144100	402158200	40550	40550	40550	40550	0
381	20240110	144000	402158200	40550	40550	40550	40550	0
382	20240110	143900	402158200	40550	40550	40550	40550	88
383	20240110	143800	398589800	40550	40550	40550	40550	0
384	20240110	143700	398589800	40550	40550	40550	40550	78
385	20240110	143600	395426900	40550	40550	40550	40550	730
386	20240110	143500	365825400	40600	40600	40600	40600	4
387	20240110	143400	365663000	40600	40600	40600	40600	5
388	20240110	143300	365460000	40600	40600	40600	40600	6
389	20240110	143200	365216400	40550	40550	40550	40550	0
390	20240110	143100	365216400	40550	40550	40550	40550	71
391	20240110	143000	362337350	40550	40550	40550	40550	0
392	20240110	142900	362337350	40550	40550	40550	40550	2
393	20240110	142800	362256250	40550	40550	40550	40550	201
394	20240110	142700	354105700	40550	40550	40550	40550	30
395	20240110	142600	352889200	40550	40550	40550	40550	5
396	20240110	142500	352686450	40550	40550	40550	40550	1
397	20240110	142400	352645900	40550	40550	40550	40550	69
398	20240110	142300	349847950	40550	40600	40600	40550	1282
399	20240110	142200	297861450	40600	40600	40600	40600	6
400	20240110	142100	297617850	40600	40600	40600	40600	0
401	20240110	142000	297617850	40600	40600	40600	40600	0
402	20240110	141900	297617850	40600	40600	40600	40600	1
403	20240110	141800	297577250	40600	40600	40600	40600	0
404	20240110	141700	297577250	40600	40600	40600	40600	6
405	20240110	141600	297333650	40550	40550	40550	40550	0
406	20240110	141500	297333650	40550	40550	40550	40550	25
407	20240110	141400	296319900	40600	40600	40600	40600	0
408	20240110	141300	296319900	40600	40600	40600	40600	0
409	20240110	141200	296319900	40600	40550	40600	40550	32
410	20240110	141100	295021450	40600	40600	40600	40600	41
411	20240110	141000	293356850	40600	40600	40600	40600	5
412	20240110	140900	293153850	40550	40550	40550	40550	0
413	20240110	140800	293153850	40550	40550	40550	40550	0
414	20240110	140700	293153850	40550	40550	40550	40550	0
415	20240110	140600	293153850	40550	40550	40550	40550	19
416	20240110	140500	292383400	40550	40550	40550	40550	16
417	20240110	140400	291734600	40600	40600	40600	40600	2
418	20240110	140300	291653400	40600	40600	40600	40600	15
419	20240110	140200	291044400	40550	40550	40550	40550	0
420	20240110	140100	291044400	40550	40550	40550	40550	13
421	20240110	140000	290517250	40550	40600	40600	40550	95
422	20240110	135900	286664900	40600	40600	40600	40600	0
423	20240110	135800	286664900	40600	40600	40600	40600	68
424	20240110	135700	283904100	40600	40600	40600	40600	5
425	20240110	135600	283701100	40600	40600	40600	40600	14
426	20240110	135500	283132700	40600	40550	40600	40550	2
427	20240110	135400	283051550	40550	40550	40550	40550	0
428	20240110	135300	283051550	40550	40550	40550	40550	0
429	20240110	135200	283051550	40550	40550	40550	40550	0
430	20240110	135100	283051550	40550	40550	40550	40550	16
431	20240110	135000	282402750	40550	40550	40550	40550	0
432	20240110	134900	282402750	40550	40550	40550	40550	0
433	20240110	134800	282402750	40550	40550	40550	40550	4
434	20240110	134700	282240550	40550	40550	40550	40550	16
435	20240110	134600	281591750	40600	40600	40600	40600	0
436	20240110	134500	281591750	40600	40600	40600	40600	2
437	20240110	134400	281510550	40550	40600	40600	40550	21
438	20240110	134300	280658900	40600	40600	40600	40600	3
439	20240110	134200	280537100	40600	40600	40600	40600	4
440	20240110	134100	280374700	40600	40600	40600	40600	10
441	20240110	134000	279968700	40600	40600	40600	40600	14
442	20240110	133900	279400300	40550	40550	40550	40550	13
443	20240110	133800	278873150	40550	40600	40600	40550	34
444	20240110	133700	277493450	40550	40550	40550	40550	1
445	20240110	133600	277452900	40600	40600	40600	40600	0
446	20240110	133500	277452900	40600	40600	40600	40600	0
447	20240110	133400	277452900	40600	40600	40600	40600	0
448	20240110	133300	277452900	40600	40600	40600	40600	0
449	20240110	133200	277452900	40600	40600	40600	40600	5
450	20240110	133100	277249900	40600	40600	40600	40600	10
451	20240110	133000	276843900	40600	40600	40600	40600	11
452	20240110	132900	276397300	40600	40600	40600	40600	5
453	20240110	132800	276194300	40600	40600	40600	40600	1
454	20240110	132700	276153700	40600	40600	40600	40600	10
455	20240110	132600	275747700	40600	40600	40600	40550	3
456	20240110	132500	275625950	40600	40600	40600	40600	1
457	20240110	132400	275585350	40600	40600	40600	40600	40
458	20240110	132300	273961350	40600	40600	40600	40600	0
459	20240110	132200	273961350	40600	40600	40600	40600	2
460	20240110	132100	273880150	40600	40600	40600	40600	1
461	20240110	132000	273839550	40600	40600	40600	40600	1
462	20240110	131900	273798950	40600	40600	40600	40600	0
463	20240110	131800	273798950	40600	40600	40600	40600	0
464	20240110	131700	273798950	40600	40600	40600	40600	0
465	20240110	131600	273798950	40600	40600	40600	40600	210
466	20240110	131500	265272950	40550	40550	40550	40550	0
467	20240110	131400	265272950	40550	40600	40600	40550	67
468	20240110	131300	262556050	40600	40600	40600	40600	0
469	20240110	131200	262556050	40600	40600	40600	40600	0
470	20240110	131100	262556050	40600	40600	40600	40600	10
471	20240110	131000	262150050	40600	40600	40600	40600	0
472	20240110	130900	262150050	40600	40600	40600	40600	251
473	20240110	130800	251959450	40600	40600	40600	40600	400
474	20240110	130700	235719450	40600	40600	40600	40600	0
475	20240110	130600	235719450	40600	40600	40600	40600	3
476	20240110	130500	235597650	40600	40600	40600	40600	0
477	20240110	130400	235597650	40600	40600	40600	40600	1
478	20240110	130300	235557050	40550	40550	40550	40550	0
479	20240110	130200	235557050	40550	40550	40550	40550	0
480	20240110	130100	235557050	40550	40600	40600	40550	75
481	20240110	130000	232515300	40600	40600	40600	40600	528
482	20240110	125900	211078500	40600	40600	40600	40600	85
483	20240110	125800	207627500	40600	40600	40600	40600	0
484	20240110	125700	207627500	40600	40600	40600	40600	98
485	20240110	125600	203648700	40650	40600	40650	40600	15
486	20240110	125500	203039650	40600	40600	40650	40600	72
487	20240110	125400	200116400	40600	40650	40650	40600	16
488	20240110	125300	199466300	40600	40650	40650	40600	140
489	20240110	125200	193780950	40650	40650	40650	40650	0
490	20240110	125100	193780950	40650	40650	40650	40650	0
491	20240110	125000	193780950	40650	40650	40650	40650	240
492	20240110	124900	184024950	40650	40650	40650	40650	0
493	20240110	124800	184024950	40650	40650	40650	40650	1
494	20240110	124700	183984300	40650	40650	40650	40650	1
495	20240110	124600	183943650	40700	40700	40700	40700	0
496	20240110	124500	183943650	40700	40700	40700	40700	1
497	20240110	124400	183902950	40700	40700	40700	40700	0
498	20240110	124300	183902950	40700	40700	40700	40700	5
499	20240110	124200	183699450	40700	40700	40700	40700	79
500	20240110	124100	180484150	40700	40700	40700	40700	0
501	20240110	124000	180484150	40700	40700	40700	40700	0
502	20240110	123900	180484150	40700	40700	40700	40700	0
503	20240110	123800	180484150	40700	40700	40700	40700	0
504	20240110	123700	180484150	40700	40700	40700	40700	2
505	20240110	123600	180402750	40700	40700	40700	40700	1
506	20240110	123500	180362050	40650	40650	40650	40650	0
507	20240110	123400	180362050	40650	40700	40700	40650	28
508	20240110	123300	179223450	40700	40700	40700	40700	1
509	20240110	123200	179182750	40700	40700	40700	40700	1
510	20240110	123100	179142050	40700	40700	40700	40700	0
511	20240110	123000	179142050	40700	40700	40700	40700	0
512	20240110	122900	179142050	40700	40700	40700	40700	1
513	20240110	122800	179101350	40700	40700	40700	40700	0
514	20240110	122700	179101350	40700	40700	40700	40700	26
515	20240110	122600	178043150	40700	40700	40700	40700	0
516	20240110	122500	178043150	40700	40700	40700	40700	5
517	20240110	122400	177839650	40700	40700	40700	40700	1
518	20240110	122300	177798950	40700	40700	40700	40700	1
519	20240110	122200	177758250	40700	40700	40700	40700	7
520	20240110	122100	177473350	40700	40700	40700	40700	4
521	20240110	122000	177310550	40700	40700	40700	40700	0
522	20240110	121900	177310550	40700	40700	40700	40700	5
523	20240110	121800	177107050	40700	40700	40700	40700	97
524	20240110	121700	173159150	40700	40700	40700	40700	4
525	20240110	121600	172996350	40700	40700	40700	40700	1
526	20240110	121500	172955650	40700	40700	40700	40700	3
527	20240110	121400	172833550	40700	40700	40700	40700	0
528	20240110	121300	172833550	40700	40700	40700	40700	0
529	20240110	121200	172833550	40700	40700	40700	40700	0
530	20240110	121100	172833550	40700	40700	40700	40700	1
531	20240110	121000	172792850	40700	40700	40700	40700	1
532	20240110	120900	172752150	40650	40650	40650	40650	0
533	20240110	120800	172752150	40650	40650	40650	40650	16
534	20240110	120700	172101750	40700	40700	40700	40700	0
535	20240110	120600	172101750	40700	40700	40700	40700	0
536	20240110	120500	172101750	40700	40700	40700	40700	0
537	20240110	120400	172101750	40700	40700	40700	40700	2
538	20240110	120300	172020350	40700	40700	40700	40700	10
539	20240110	120200	171613350	40700	40700	40700	40700	3
540	20240110	120100	171491250	40700	40700	40700	40700	2
541	20240110	120000	171409850	40700	40700	40700	40700	3
542	20240110	115900	171287750	40700	40700	40700	40700	4
543	20240110	115800	171124950	40700	40700	40700	40700	2
544	20240110	115700	171043550	40650	40650	40650	40650	0
545	20240110	115600	171043550	40650	40650	40650	40650	0
546	20240110	115500	171043550	40650	40650	40650	40650	1
547	20240110	115400	171002900	40650	40650	40650	40650	0
548	20240110	115300	171002900	40650	40650	40650	40650	37
549	20240110	115200	169498850	40700	40700	40700	40700	1
550	20240110	115100	169458150	40650	40650	40650	40650	0
551	20240110	115000	169458150	40650	40650	40650	40650	0
552	20240110	114900	169458150	40650	40650	40700	40650	88
553	20240110	114800	165877700	40650	40650	40650	40650	3
554	20240110	114700	165755750	40650	40650	40650	40650	0
555	20240110	114600	165755750	40650	40650	40650	40650	0
556	20240110	114500	165755750	40650	40700	40700	40650	4
557	20240110	114400	165593100	40700	40700	40700	40700	2
558	20240110	114300	165511700	40650	40650	40650	40650	1
559	20240110	114200	165471050	40650	40650	40650	40650	14
560	20240110	114100	164901950	40650	40650	40650	40650	2
561	20240110	114000	164820650	40650	40650	40650	40650	20
562	20240110	113900	164007650	40650	40650	40650	40650	4
563	20240110	113800	163845050	40650	40650	40650	40650	20
564	20240110	113700	163032050	40650	40650	40650	40650	12
565	20240110	113600	162544250	40700	40700	40700	40700	1
566	20240110	113500	162503550	40700	40650	40700	40650	5
567	20240110	113400	162300250	40700	40700	40700	40700	1
568	20240110	113300	162259550	40650	40650	40650	40650	0
569	20240110	113200	162259550	40650	40650	40650	40650	12
570	20240110	113100	161771750	40650	40650	40650	40650	24
571	20240110	113000	160796150	40700	40700	40700	40700	0
572	20240110	112900	160796150	40700	40700	40700	40700	46
573	20240110	112800	158923950	40650	40650	40650	40650	13
574	20240110	112700	158395500	40650	40650	40650	40650	65
575	20240110	112600	155753250	40650	40650	40650	40650	0
576	20240110	112500	155753250	40650	40650	40650	40650	0
577	20240110	112400	155753250	40650	40650	40650	40650	0
578	20240110	112300	155753250	40650	40650	40650	40650	0
579	20240110	112200	155753250	40650	40650	40650	40650	46
580	20240110	112100	153883350	40700	40700	40700	40700	0
581	20240110	112000	153883350	40700	40700	40700	40700	0
582	20240110	111900	153883350	40700	40700	40700	40700	26
583	20240110	111800	152825150	40700	40700	40700	40700	5
584	20240110	111700	152621650	40700	40700	40700	40700	5
585	20240110	111600	152418150	40700	40700	40700	40700	0
586	20240110	111500	152418150	40700	40700	40700	40700	11
587	20240110	111400	151970450	40700	40700	40700	40700	1
588	20240110	111300	151929750	40650	40650	40650	40650	295
589	20240110	111200	139938000	40650	40650	40650	40650	6
590	20240110	111100	139694100	40650	40650	40650	40650	16
591	20240110	111000	139043700	40700	40750	40750	40700	70
592	20240110	110900	136192750	40700	40700	40700	40700	10
593	20240110	110800	135785750	40700	40700	40700	40700	30
594	20240110	110700	134564750	40700	40700	40700	40700	9
595	20240110	110600	134198450	40650	40650	40650	40650	1
596	20240110	110500	134157800	40700	40700	40700	40700	20
597	20240110	110400	133343800	40700	40700	40700	40700	5
598	20240110	110300	133140300	40750	40750	40750	40750	1
599	20240110	110200	133099550	40750	40750	40750	40750	7
600	20240110	110100	132814300	40750	40750	40750	40750	9
601	20240110	110000	132447550	40750	40750	40750	40750	1
602	20240110	105900	132406800	40700	40700	40700	40700	1
603	20240110	105800	132366100	40650	40650	40650	40650	0
604	20240110	105700	132366100	40650	40650	40650	40650	7
605	20240110	105600	132081550	40750	40650	40750	40650	29
606	20240110	105500	130902200	40700	40700	40700	40700	57
607	20240110	105400	128582300	40700	40700	40700	40700	4
608	20240110	105300	128419500	40700	40700	40700	40700	21
609	20240110	105200	127564800	40700	40700	40700	40700	1
610	20240110	105100	127524100	40700	40700	40700	40700	117
611	20240110	105000	122762200	40650	40650	40650	40650	0
612	20240110	104900	122762200	40650	40650	40650	40650	24
613	20240110	104800	121786600	40650	40700	40700	40650	17
614	20240110	104700	121095500	40700	40700	40700	40700	12
615	20240110	104600	120607100	40700	40700	40700	40700	15
616	20240110	104500	119996600	40700	40700	40700	40700	0
617	20240110	104400	119996600	40700	40700	40700	40700	1
618	20240110	104300	119955900	40700	40700	40700	40700	0
619	20240110	104200	119955900	40700	40700	40700	40700	4
620	20240110	104100	119793100	40700	40700	40700	40700	48
621	20240110	104000	117839500	40700	40700	40700	40700	19
622	20240110	103900	117066200	40700	40700	40750	40700	217
623	20240110	103800	108233900	40650	40650	40650	40650	0
624	20240110	103700	108233900	40650	40650	40650	40650	0
625	20240110	103600	108233900	40650	40650	40650	40650	15
626	20240110	103500	107624150	40650	40650	40650	40650	0
627	20240110	103400	107624150	40650	40650	40650	40650	0
628	20240110	103300	107624150	40650	40650	40650	40650	16
629	20240110	103200	106973750	40700	40700	40700	40700	26
630	20240110	103100	105915550	40650	40650	40650	40650	16
631	20240110	103000	105265150	40700	40700	40700	40700	0
632	20240110	102900	105265150	40700	40700	40700	40700	0
633	20240110	102800	105265150	40700	40700	40700	40700	15
634	20240110	102700	104654650	40700	40650	40700	40650	53
635	20240110	102600	102500150	40700	40700	40700	40700	1
636	20240110	102500	102459450	40700	40700	40700	40700	1
637	20240110	102400	102418750	40700	40700	40700	40700	1
638	20240110	102300	102378050	40700	40700	40700	40700	12
639	20240110	102200	101889650	40700	40700	40700	40700	3
640	20240110	102100	101767550	40700	40700	40700	40700	2
641	20240110	102000	101686150	40700	40700	40700	40700	4
642	20240110	101900	101523350	40700	40700	40700	40700	1
643	20240110	101800	101482650	40700	40700	40700	40700	2
644	20240110	101700	101401250	40650	40650	40650	40650	7
645	20240110	101600	101116700	40750	40750	40750	40750	1
646	20240110	101500	101075950	40650	40700	40700	40650	118
647	20240110	101400	96277750	40700	40700	40700	40700	73
648	20240110	101300	93306650	40700	40700	40700	40700	23
649	20240110	101200	92370550	40700	40700	40750	40700	132
650	20240110	101100	86998100	40700	40700	40700	40700	76
651	20240110	101000	83904900	40750	40750	40750	40750	0
652	20240110	100900	83904900	40750	40750	40750	40750	2
653	20240110	100800	83823400	40700	40700	40700	40700	150
654	20240110	100700	77718400	40700	40700	40700	40700	31
655	20240110	100600	76456700	40650	40650	40650	40650	14
656	20240110	100500	75887600	40700	40700	40700	40700	22
657	20240110	100400	74992200	40700	40700	40700	40700	14
658	20240110	100300	74422400	40650	40650	40650	40650	10
659	20240110	100200	74015900	40650	40650	40650	40650	16
660	20240110	100100	73365500	40700	40700	40700	40700	1
661	20240110	100000	73324800	40700	40700	40700	40700	1
662	20240110	095900	73284100	40700	40700	40700	40700	14
663	20240110	095800	72714300	40700	40700	40700	40700	0
664	20240110	095700	72714300	40700	40750	40750	40700	110
665	20240110	095600	68237250	40750	40750	40750	40750	0
666	20240110	095500	68237250	40750	40750	40750	40750	13
667	20240110	095400	67707500	40700	40750	40750	40700	31
668	20240110	095300	66445250	40750	40750	40750	40750	3
669	20240110	095200	66323000	40700	40700	40700	40700	33
670	20240110	095100	64979900	40750	40750	40750	40700	20
671	20240110	095000	64165700	40750	40750	40750	40700	17
672	20240110	094900	63473450	40750	40750	40750	40750	0
673	20240110	094800	63473450	40750	40750	40750	40750	9
674	20240110	094700	63106700	40750	40700	40750	40700	51
675	20240110	094600	61030350	40700	40700	40700	40700	16
676	20240110	094500	60379150	40750	40750	40750	40750	15
677	20240110	094400	59767900	40750	40750	40750	40750	5
678	20240110	094300	59564150	40700	40750	40750	40700	3
679	20240110	094200	59441950	40750	40750	40750	40750	1
680	20240110	094100	59401200	40750	40750	40750	40750	1
681	20240110	094000	59360450	40750	40750	40750	40700	22
682	20240110	093900	58464750	40750	40750	40750	40750	2
683	20240110	093800	58383250	40700	40750	40750	40700	14
684	20240110	093700	57812800	40750	40750	40750	40750	2
685	20240110	093600	57731300	40700	40750	40750	40700	25
686	20240110	093500	56713350	40750	40750	40750	40750	21
687	20240110	093400	55857600	40750	40700	40750	40700	8
688	20240110	093300	55531950	40700	40700	40700	40700	10
689	20240110	093200	55124950	40750	40750	40750	40750	3
690	20240110	093100	55002700	40750	40750	40750	40750	5
691	20240110	093000	54798950	40750	40800	40800	40700	57
692	20240110	092900	52476150	40750	40700	40750	40650	417
693	20240110	092800	35505150	40750	40800	40800	40750	337
694	20240110	092700	21766350	40800	40800	40800	40800	81
695	20240110	092600	18461550	40850	40800	40850	40800	64
696	20240110	092500	15850300	40850	40850	40850	40850	4
697	20240110	092400	15686900	40850	40850	40850	40850	10
698	20240110	092300	15278400	40850	40850	40850	40850	14
699	20240110	092200	14706500	40850	40850	40850	40850	3
700	20240110	092100	14583950	40850	40850	40850	40800	24
701	20240110	092000	13604150	40800	40850	40850	40800	39
702	20240110	091900	12012700	40850	40850	40850	40850	5
703	20240110	091800	11808450	40850	40850	40850	40850	8
704	20240110	091700	11481650	40850	40850	40850	40850	6
705	20240110	091600	11236550	40800	40800	40800	40800	10
706	20240110	091500	10828550	40800	40800	40800	40800	12
707	20240110	091400	10338950	40850	40850	40850	40850	9
708	20240110	091300	9971300	40850	40850	40850	40800	45
709	20240110	091200	8135200	40850	40850	40850	40850	0
710	20240110	091100	8135200	40850	40850	40850	40850	1
711	20240110	091000	8094350	40850	40850	40850	40850	1
712	20240110	090900	8053500	40850	40850	40850	40850	3
713	20240110	090800	7930950	40850	40850	40850	40850	8
714	20240110	090700	7604150	40800	40800	40800	40800	3
715	20240110	090600	7481750	40800	40850	40850	40800	73
716	20240110	090500	4503150	40850	40900	40900	40850	31
717	20240110	090400	3236750	40850	40850	40850	40850	0
718	20240110	090300	3236750	40850	40850	40850	40850	8
719	20240110	090200	2909950	40900	40900	40900	40900	1
720	20240110	090100	2869050	40900	40900	40900	40850	23
721	20240110	090000	1928400	41000	41050	41050	41000	31