KissMeData/108670/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201300	772440900	40650	40650	40650	40650	158
3	20240108	201200	772440900	40650	40650	40650	40650	0
4	20240108	201100	772440900	40650	40650	40650	40650	0
5	20240108	201000	772440900	40650	40650	40650	40650	0
6	20240108	200900	772440900	40650	40650	40650	40650	0
7	20240108	200800	772440900	40650	40650	40650	40650	0
8	20240108	200700	772440900	40650	40650	40650	40650	0
9	20240108	200600	772440900	40650	40650	40650	40650	0
10	20240108	200500	772440900	40650	40650	40650	40650	0
11	20240108	200400	772440900	40650	40650	40650	40650	0
12	20240108	200300	772440900	40650	40650	40650	40650	0
13	20240108	200200	772440900	40650	40650	40650	40650	0
14	20240108	200100	772440900	40650	40650	40650	40650	0
15	20240108	200000	772440900	40650	40650	40650	40650	0
16	20240108	195900	772440900	40650	40650	40650	40650	0
17	20240108	195800	772440900	40650	40650	40650	40650	0
18	20240108	195700	772440900	40650	40650	40650	40650	0
19	20240108	195600	772440900	40650	40650	40650	40650	0
20	20240108	195500	772440900	40650	40650	40650	40650	0
21	20240108	195400	772440900	40650	40650	40650	40650	0
22	20240108	195300	772440900	40650	40650	40650	40650	0
23	20240108	195200	772440900	40650	40650	40650	40650	0
24	20240108	195100	772440900	40650	40650	40650	40650	0
25	20240108	195000	772440900	40650	40650	40650	40650	0
26	20240108	194900	772440900	40650	40650	40650	40650	0
27	20240108	194800	772440900	40650	40650	40650	40650	0
28	20240108	194700	772440900	40650	40650	40650	40650	0
29	20240108	194600	772440900	40650	40650	40650	40650	0
30	20240108	194500	772440900	40650	40650	40650	40650	0
31	20240108	194400	772440900	40650	40650	40650	40650	0
32	20240108	194300	772440900	40650	40650	40650	40650	158
33	20240108	194200	772440900	40650	40650	40650	40650	0
34	20240108	194100	772440900	40650	40650	40650	40650	0
35	20240108	194000	772440900	40650	40650	40650	40650	0
36	20240108	193900	772440900	40650	40650	40650	40650	0
37	20240108	193800	772440900	40650	40650	40650	40650	0
38	20240108	193700	772440900	40650	40650	40650	40650	0
39	20240108	193600	772440900	40650	40650	40650	40650	0
40	20240108	193500	772440900	40650	40650	40650	40650	0
41	20240108	193400	772440900	40650	40650	40650	40650	0
42	20240108	193300	772440900	40650	40650	40650	40650	0
43	20240108	193200	772440900	40650	40650	40650	40650	0
44	20240108	193100	772440900	40650	40650	40650	40650	0
45	20240108	193000	772440900	40650	40650	40650	40650	0
46	20240108	192900	772440900	40650	40650	40650	40650	0
47	20240108	192800	772440900	40650	40650	40650	40650	0
48	20240108	192700	772440900	40650	40650	40650	40650	0
49	20240108	192600	772440900	40650	40650	40650	40650	0
50	20240108	192500	772440900	40650	40650	40650	40650	0
51	20240108	192400	772440900	40650	40650	40650	40650	0
52	20240108	192300	772440900	40650	40650	40650	40650	0
53	20240108	192200	772440900	40650	40650	40650	40650	0
54	20240108	192100	772440900	40650	40650	40650	40650	0
55	20240108	192000	772440900	40650	40650	40650	40650	0
56	20240108	191900	772440900	40650	40650	40650	40650	0
57	20240108	191800	772440900	40650	40650	40650	40650	0
58	20240108	191700	772440900	40650	40650	40650	40650	0
59	20240108	191600	772440900	40650	40650	40650	40650	0
60	20240108	191500	772440900	40650	40650	40650	40650	0
61	20240108	191400	772440900	40650	40650	40650	40650	0
62	20240108	191300	772440900	40650	40650	40650	40650	158
63	20240108	191200	772440900	40650	40650	40650	40650	0
64	20240108	191100	772440900	40650	40650	40650	40650	0
65	20240108	191000	772440900	40650	40650	40650	40650	0
66	20240108	190900	772440900	40650	40650	40650	40650	0
67	20240108	190800	772440900	40650	40650	40650	40650	0
68	20240108	190700	772440900	40650	40650	40650	40650	0
69	20240108	190600	772440900	40650	40650	40650	40650	0
70	20240108	190500	772440900	40650	40650	40650	40650	0
71	20240108	190400	772440900	40650	40650	40650	40650	0
72	20240108	190300	772440900	40650	40650	40650	40650	0
73	20240108	190200	772440900	40650	40650	40650	40650	0
74	20240108	190100	772440900	40650	40650	40650	40650	0
75	20240108	190000	772440900	40650	40650	40650	40650	0
76	20240108	185900	772440900	40650	40650	40650	40650	0
77	20240108	185800	772440900	40650	40650	40650	40650	0
78	20240108	185700	772440900	40650	40650	40650	40650	0
79	20240108	185600	772440900	40650	40650	40650	40650	0
80	20240108	185500	772440900	40650	40650	40650	40650	0
81	20240108	185400	772440900	40650	40650	40650	40650	0
82	20240108	185300	772440900	40650	40650	40650	40650	0
83	20240108	185200	772440900	40650	40650	40650	40650	0
84	20240108	185100	772440900	40650	40650	40650	40650	0
85	20240108	185000	772440900	40650	40650	40650	40650	0
86	20240108	184900	772440900	40650	40650	40650	40650	0
87	20240108	184800	772440900	40650	40650	40650	40650	0
88	20240108	184700	772440900	40650	40650	40650	40650	0
89	20240108	184600	772440900	40650	40650	40650	40650	0
90	20240108	184500	772440900	40650	40650	40650	40650	0
91	20240108	184400	772440900	40650	40650	40650	40650	0
92	20240108	184300	772440900	40650	40650	40650	40650	158
93	20240108	184200	772440900	40650	40650	40650	40650	0
94	20240108	184100	772440900	40650	40650	40650	40650	0
95	20240108	184000	772440900	40650	40650	40650	40650	0
96	20240108	183900	772440900	40650	40650	40650	40650	0
97	20240108	183800	772440900	40650	40650	40650	40650	0
98	20240108	183700	772440900	40650	40650	40650	40650	0
99	20240108	183600	772440900	40650	40650	40650	40650	0
100	20240108	183500	772440900	40650	40650	40650	40650	0
101	20240108	183400	772440900	40650	40650	40650	40650	0
102	20240108	183300	772440900	40650	40650	40650	40650	0
103	20240108	183200	772440900	40650	40650	40650	40650	0
104	20240108	183100	772440900	40650	40650	40650	40650	0
105	20240108	183000	772440900	40650	40650	40650	40650	0
106	20240108	182900	772440900	40650	40650	40650	40650	0
107	20240108	182800	772440900	40650	40650	40650	40650	0
108	20240108	182700	772440900	40650	40650	40650	40650	0
109	20240108	182600	772440900	40650	40650	40650	40650	0
110	20240108	182500	772440900	40650	40650	40650	40650	0
111	20240108	182400	772440900	40650	40650	40650	40650	0
112	20240108	182300	772440900	40650	40650	40650	40650	0
113	20240108	182200	772440900	40650	40650	40650	40650	0
114	20240108	182100	772440900	40650	40650	40650	40650	0
115	20240108	182000	772440900	40650	40650	40650	40650	0
116	20240108	181900	772440900	40650	40650	40650	40650	0
117	20240108	181800	772440900	40650	40650	40650	40650	0
118	20240108	181700	772440900	40650	40650	40650	40650	0
119	20240108	181600	772440900	40650	40650	40650	40650	0
120	20240108	181500	772440900	40650	40650	40650	40650	0
121	20240108	181400	772440900	40650	40650	40650	40650	0
122	20240108	181300	772440900	40650	40650	40650	40650	158
123	20240108	181200	772440900	40650	40650	40650	40650	0
124	20240108	181100	772440900	40650	40650	40650	40650	0
125	20240108	181000	772440900	40650	40650	40650	40650	0
126	20240108	180900	772440900	40650	40650	40650	40650	0
127	20240108	180800	772440900	40650	40650	40650	40650	0
128	20240108	180700	772440900	40650	40650	40650	40650	0
129	20240108	180600	772440900	40650	40650	40650	40650	0
130	20240108	180500	772440900	40650	40650	40650	40650	0
131	20240108	180400	772440900	40650	40650	40650	40650	0
132	20240108	180300	772440900	40650	40650	40650	40650	0
133	20240108	180200	772440900	40650	40650	40650	40650	0
134	20240108	180100	772440900	40650	40650	40650	40650	0
135	20240108	180000	772440900	40650	40650	40650	40650	0
136	20240108	175900	772440900	40650	40650	40650	40650	0
137	20240108	175800	772440900	40650	40650	40650	40650	0
138	20240108	175700	772440900	40650	40650	40650	40650	0
139	20240108	175600	772440900	40650	40650	40650	40650	0
140	20240108	175500	772440900	40650	40650	40650	40650	0
141	20240108	175400	772440900	40650	40650	40650	40650	0
142	20240108	175300	772440900	40650	40650	40650	40650	0
143	20240108	175200	772440900	40650	40650	40650	40650	0
144	20240108	175100	772440900	40650	40650	40650	40650	0
145	20240108	175000	772440900	40650	40650	40650	40650	0
146	20240108	174900	772440900	40650	40650	40650	40650	0
147	20240108	174800	772440900	40650	40650	40650	40650	0
148	20240108	174700	772440900	40650	40650	40650	40650	0
149	20240108	174600	772440900	40650	40650	40650	40650	0
150	20240108	174500	772440900	40650	40650	40650	40650	0
151	20240108	174400	772440900	40650	40650	40650	40650	0
152	20240108	174300	772440900	40650	40650	40650	40650	158
153	20240108	174200	772440900	40650	40650	40650	40650	0
154	20240108	174100	772440900	40650	40650	40650	40650	0
155	20240108	174000	772440900	40650	40650	40650	40650	0
156	20240108	173900	772440900	40650	40650	40650	40650	0
157	20240108	173800	772440900	40650	40650	40650	40650	0
158	20240108	173700	772440900	40650	40650	40650	40650	0
159	20240108	173600	772440900	40650	40650	40650	40650	0
160	20240108	173500	772440900	40650	40650	40650	40650	0
161	20240108	173400	772440900	40650	40650	40650	40650	0
162	20240108	173300	772440900	40650	40650	40650	40650	0
163	20240108	173200	772440900	40650	40650	40650	40650	0
164	20240108	173100	772440900	40650	40650	40650	40650	0
165	20240108	173000	772440900	40650	40650	40650	40650	0
166	20240108	172900	772440900	40650	40650	40650	40650	0
167	20240108	172800	772440900	40650	40650	40650	40650	0
168	20240108	172700	772440900	40650	40650	40650	40650	0
169	20240108	172600	772440900	40650	40650	40650	40650	0
170	20240108	172500	772440900	40650	40650	40650	40650	0
171	20240108	172400	772440900	40650	40650	40650	40650	0
172	20240108	172300	772440900	40650	40650	40650	40650	0
173	20240108	172200	772440900	40650	40650	40650	40650	0
174	20240108	172100	772440900	40650	40650	40650	40650	0
175	20240108	172000	772440900	40650	40650	40650	40650	0
176	20240108	171900	772440900	40650	40650	40650	40650	0
177	20240108	171800	772440900	40650	40650	40650	40650	0
178	20240108	171700	772440900	40650	40650	40650	40650	0
179	20240108	171600	772440900	40650	40650	40650	40650	0
180	20240108	171500	772440900	40650	40650	40650	40650	0
181	20240108	171400	772440900	40650	40650	40650	40650	0
182	20240108	171300	772440900	40650	40650	40650	40650	158
183	20240108	171200	772440900	40650	40650	40650	40650	0
184	20240108	171100	772440900	40650	40650	40650	40650	0
185	20240108	171000	772440900	40650	40650	40650	40650	0
186	20240108	170900	772440900	40650	40650	40650	40650	0
187	20240108	170800	772440900	40650	40650	40650	40650	0
188	20240108	170700	772440900	40650	40650	40650	40650	0
189	20240108	170600	772440900	40650	40650	40650	40650	0
190	20240108	170500	772440900	40650	40650	40650	40650	0
191	20240108	170400	772440900	40650	40650	40650	40650	0
192	20240108	170300	772440900	40650	40650	40650	40650	0
193	20240108	170200	772440900	40650	40650	40650	40650	0
194	20240108	170100	772440900	40650	40650	40650	40650	0
195	20240108	170000	772440900	40650	40650	40650	40650	0
196	20240108	165900	772440900	40650	40650	40650	40650	0
197	20240108	165800	772440900	40650	40650	40650	40650	0
198	20240108	165700	772440900	40650	40650	40650	40650	0
199	20240108	165600	772440900	40650	40650	40650	40650	0
200	20240108	165500	772440900	40650	40650	40650	40650	0
201	20240108	165400	772440900	40650	40650	40650	40650	0
202	20240108	165300	772440900	40650	40650	40650	40650	0
203	20240108	165200	772440900	40650	40650	40650	40650	0
204	20240108	165100	772440900	40650	40650	40650	40650	0
205	20240108	165000	772440900	40650	40650	40650	40650	0
206	20240108	164900	772440900	40650	40650	40650	40650	0
207	20240108	164800	772440900	40650	40650	40650	40650	0
208	20240108	164700	772440900	40650	40650	40650	40650	0
209	20240108	164600	772440900	40650	40650	40650	40650	0
210	20240108	164500	772440900	40650	40650	40650	40650	0
211	20240108	164400	772440900	40650	40650	40650	40650	0
212	20240108	164300	772440900	40650	40650	40650	40650	158
213	20240108	164200	772440900	40650	40650	40650	40650	0
214	20240108	164100	772440900	40650	40650	40650	40650	0
215	20240108	164000	772440900	40650	40650	40650	40650	0
216	20240108	163900	772440900	40650	40650	40650	40650	0
217	20240108	163800	772440900	40650	40650	40650	40650	0
218	20240108	163700	772440900	40650	40650	40650	40650	0
219	20240108	163600	772440900	40650	40650	40650	40650	0
220	20240108	163500	772440900	40650	40650	40650	40650	0
221	20240108	163400	772440900	40650	40650	40650	40650	0
222	20240108	163300	772440900	40650	40650	40650	40650	0
223	20240108	163200	772440900	40650	40650	40650	40650	0
224	20240108	163100	772440900	40650	40650	40650	40650	0
225	20240108	163000	772440900	40650	40650	40650	40650	0
226	20240108	162900	772440900	40650	40650	40650	40650	0
227	20240108	162800	772440900	40650	40650	40650	40650	0
228	20240108	162700	772440900	40650	40650	40650	40650	0
229	20240108	162600	772440900	40650	40650	40650	40650	0
230	20240108	162500	772440900	40650	40650	40650	40650	0
231	20240108	162400	772440900	40650	40650	40650	40650	0
232	20240108	162300	772440900	40650	40650	40650	40650	0
233	20240108	162200	772440900	40650	40650	40650	40650	0
234	20240108	162100	772440900	40650	40650	40650	40650	0
235	20240108	162000	772440900	40650	40650	40650	40650	0
236	20240108	161900	772440900	40650	40650	40650	40650	0
237	20240108	161800	772440900	40650	40650	40650	40650	0
238	20240108	161700	772440900	40650	40650	40650	40650	0
239	20240108	161600	772440900	40650	40650	40650	40650	0
240	20240108	161500	772440900	40650	40650	40650	40650	0
241	20240108	161400	772440900	40650	40650	40650	40650	0
242	20240108	161300	772440900	40650	40650	40650	40650	158
243	20240108	161200	772440900	40650	40650	40650	40650	0
244	20240108	161100	772440900	40650	40650	40650	40650	0
245	20240108	161000	772440900	40650	40650	40650	40650	0
246	20240108	160900	772440900	40650	40650	40650	40650	0
247	20240108	160800	772440900	40650	40650	40650	40650	0
248	20240108	160700	772440900	40650	40650	40650	40650	0
249	20240108	160600	772440900	40650	40650	40650	40650	0
250	20240108	160500	772440900	40650	40650	40650	40650	0
251	20240108	160400	772440900	40650	40650	40650	40650	0
252	20240108	160300	772440900	40650	40650	40650	40650	0
253	20240108	160200	772440900	40650	40650	40650	40650	0
254	20240108	160100	772440900	40650	40650	40650	40650	0
255	20240108	160000	772440900	40650	40650	40650	40650	0
256	20240108	155900	772440900	40650	40650	40650	40650	0
257	20240108	155800	772440900	40650	40650	40650	40650	0
258	20240108	155700	772440900	40650	40650	40650	40650	0
259	20240108	155600	772440900	40650	40650	40650	40650	0
260	20240108	155500	772440900	40650	40650	40650	40650	0
261	20240108	155400	772440900	40650	40650	40650	40650	0
262	20240108	155300	772440900	40650	40650	40650	40650	0
263	20240108	155200	772440900	40650	40650	40650	40650	0
264	20240108	155100	772440900	40650	40650	40650	40650	0
265	20240108	155000	772440900	40650	40650	40650	40650	0
266	20240108	154900	772440900	40650	40650	40650	40650	0
267	20240108	154800	772440900	40650	40650	40650	40650	0
268	20240108	154700	772440900	40650	40650	40650	40650	0
269	20240108	154600	772440900	40650	40650	40650	40650	0
270	20240108	154500	772440900	40650	40650	40650	40650	0
271	20240108	154400	772440900	40650	40650	40650	40650	0
272	20240108	154300	772440900	40650	40650	40650	40650	158
273	20240108	154200	772440900	40650	40650	40650	40650	0
274	20240108	154100	772440900	40650	40650	40650	40650	0
275	20240108	154000	772440900	40650	40650	40650	40650	0
276	20240108	153900	772440900	40650	40650	40650	40650	0
277	20240108	153800	772440900	40650	40650	40650	40650	0
278	20240108	153700	772440900	40650	40650	40650	40650	0
279	20240108	153600	772440900	40650	40650	40650	40650	0
280	20240108	153500	772440900	40650	40650	40650	40650	0
281	20240108	153400	772440900	40650	40650	40650	40650	0
282	20240108	153300	772440900	40650	40650	40650	40650	0
283	20240108	153200	772440900	40650	40650	40650	40650	0
284	20240108	153100	772440900	40650	40650	40650	40650	0
285	20240108	153000	772440900	40650	40650	40650	40650	158
286	20240108	152900	766018200	40700	40700	40700	40700	0
287	20240108	152800	766018200	40700	40700	40700	40700	0
288	20240108	152700	766018200	40700	40700	40700	40700	0
289	20240108	152600	766018200	40700	40700	40700	40700	0
290	20240108	152500	766018200	40700	40700	40700	40700	0
291	20240108	152400	766018200	40700	40700	40700	40700	0
292	20240108	152300	766018200	40700	40700	40700	40700	0
293	20240108	152200	766018200	40700	40700	40700	40700	0
294	20240108	152100	766018200	40700	40700	40700	40700	0
295	20240108	152000	766018200	40700	40700	40700	40700	0
296	20240108	151900	766018200	40700	40750	40750	40700	48
297	20240108	151800	764063800	40750	40700	40750	40700	25
298	20240108	151700	763045100	40750	40750	40750	40750	24
299	20240108	151600	762067100	40750	40750	40750	40750	19
300	20240108	151500	761292850	40750	40750	40750	40750	22
301	20240108	151400	760396350	40700	40700	40700	40700	70
302	20240108	151300	757547350	40700	40700	40700	40700	12
303	20240108	151200	757058950	40700	40700	40700	40700	20
304	20240108	151100	756244950	40700	40700	40700	40700	14
305	20240108	151000	755675150	40700	40700	40700	40650	41
306	20240108	150900	754006500	40700	40700	40700	40700	3
307	20240108	150800	753884400	40700	40650	40700	40650	19
308	20240108	150700	753111350	40650	40650	40650	40650	0
309	20240108	150600	753111350	40650	40700	40700	40650	76
310	20240108	150500	750020850	40700	40700	40700	40700	0
311	20240108	150400	750020850	40700	40650	40700	40650	16
312	20240108	150300	749370100	40650	40650	40650	40600	62
313	20240108	150200	746850900	40650	40650	40650	40650	3
314	20240108	150100	746728950	40650	40550	40650	40550	16
315	20240108	150000	746078750	40550	40550	40550	40550	10
316	20240108	145900	745673250	40550	40600	40600	40550	35
317	20240108	145800	744252750	40600	40600	40600	40600	20
318	20240108	145700	743440750	40600	40600	40600	40600	23
319	20240108	145600	742506950	40600	40650	40650	40600	409
320	20240108	145500	725901150	40600	40650	40650	40600	34
321	20240108	145400	724520050	40650	40650	40650	40650	8
322	20240108	145300	724194850	40650	40650	40650	40650	2
323	20240108	145200	724113550	40600	40650	40650	40600	137
324	20240108	145100	718550250	40600	40650	40650	40600	610
325	20240108	145000	693778300	40700	40700	40750	40700	51
326	20240108	144900	691702500	40700	40750	40750	40700	69
327	20240108	144800	688893750	40750	40750	40750	40750	16
328	20240108	144700	688241750	40750	40750	40750	40750	9
329	20240108	144600	687875000	40750	40750	40750	40750	0
330	20240108	144500	687875000	40750	40700	40750	40700	51
331	20240108	144400	685798150	40700	40700	40700	40700	19
332	20240108	144300	685024850	40750	40700	40750	40700	12
333	20240108	144200	684536100	40700	40750	40750	40650	24
334	20240108	144100	683559450	40700	40700	40700	40700	19
335	20240108	144000	682786150	40700	40700	40700	40700	9
336	20240108	143900	682419850	40750	40700	40750	40700	6
337	20240108	143800	682175600	40650	40700	40700	40650	28
338	20240108	143700	681036900	40700	40700	40700	40700	14
339	20240108	143600	680467100	40700	40700	40700	40700	28
340	20240108	143500	679327500	40650	40700	40700	40650	30
341	20240108	143400	678107600	40700	40700	40700	40700	19
342	20240108	143300	677334300	40700	40700	40700	40700	36
343	20240108	143200	675869100	40700	40700	40700	40700	5
344	20240108	143100	675665600	40650	40700	40700	40650	21
345	20240108	143000	674811400	40700	40750	40750	40700	116
346	20240108	142900	670084500	40750	40750	40750	40750	7
347	20240108	142800	669799250	40700	40700	40700	40650	89
348	20240108	142700	666177450	40650	40700	40700	40650	44
349	20240108	142600	664387300	40750	40750	40750	40750	8
350	20240108	142500	664061300	40750	40750	40750	40750	14
351	20240108	142400	663490800	40800	40750	40800	40700	31
352	20240108	142300	662228400	40750	40750	40750	40750	21
353	20240108	142200	661372650	40750	40750	40750	40750	0
354	20240108	142100	661372650	40750	40750	40750	40700	37
355	20240108	142000	659865650	40700	40700	40700	40700	10
356	20240108	141900	659458650	40700	40800	40800	40700	40
357	20240108	141800	657827650	40750	40750	40750	40750	0
358	20240108	141700	657827650	40750	40800	40800	40750	81
359	20240108	141600	654526650	40800	40750	40800	40750	24
360	20240108	141500	653547950	40800	40800	40800	40800	9
361	20240108	141400	653180750	40800	40800	40800	40800	23
362	20240108	141300	652242350	40750	40750	40750	40750	21
363	20240108	141200	651386600	40750	40800	40800	40750	32
364	20240108	141100	650081500	40750	40800	40800	40750	2
365	20240108	141000	649999950	40800	40800	40800	40750	44
366	20240108	140900	648205700	40750	40750	40750	40750	10
367	20240108	140800	647798200	40800	40800	40800	40800	19
368	20240108	140700	647023000	40800	40800	40800	40800	122
369	20240108	140600	642045400	40750	40750	40800	40750	28
370	20240108	140500	640904050	40800	40800	40800	40800	22
371	20240108	140400	640006450	40750	40750	40750	40750	3
372	20240108	140300	639884200	40800	40750	40800	40750	43
373	20240108	140200	638130750	40800	40800	40800	40800	50
374	20240108	140100	636090750	40800	40800	40800	40800	22
375	20240108	140000	635193150	40800	40800	40800	40800	7
376	20240108	135900	634907550	40750	40800	40800	40700	35
377	20240108	135800	633481100	40800	40800	40800	40800	8
378	20240108	135700	633154700	40750	40750	40750	40750	0
379	20240108	135600	633154700	40750	40700	40750	40650	34
380	20240108	135500	631770700	40750	40750	40750	40750	0
381	20240108	135400	631770700	40750	40700	40750	40700	21
382	20240108	135300	630915600	40700	40700	40700	40700	8
383	20240108	135200	630590000	40700	40650	40700	40650	105
384	20240108	135100	626321150	40650	40650	40650	40600	269
385	20240108	135000	615386800	40650	40650	40650	40650	19
386	20240108	134900	614614450	40650	40650	40650	40650	36
387	20240108	134800	613151050	40600	40600	40600	40600	27
388	20240108	134700	612054850	40650	40650	40650	40650	23
389	20240108	134600	611119900	40650	40650	40650	40650	0
390	20240108	134500	611119900	40650	40600	40650	40600	45
391	20240108	134400	609291750	40650	40650	40650	40600	20
392	20240108	134300	608479250	40650	40650	40650	40650	273
393	20240108	134200	597381800	40650	40650	40650	40650	7
394	20240108	134100	597097250	40600	40650	40650	40600	34
395	20240108	134000	595716050	40600	40650	40650	40600	18
396	20240108	133900	594984850	40650	40650	40650	40650	0
397	20240108	133800	594984850	40650	40600	40650	40600	43
398	20240108	133700	593237950	40650	40650	40650	40650	7
399	20240108	133600	592953400	40650	40650	40650	40650	14
400	20240108	133500	592384300	40650	40650	40650	40650	12
401	20240108	133400	591896500	40600	40650	40650	40600	43
402	20240108	133300	590150000	40650	40650	40650	40650	9
403	20240108	133200	589784150	40600	40600	40600	40600	59
404	20240108	133100	587388750	40650	40600	40650	40600	36
405	20240108	133000	585926350	40650	40650	40650	40650	21
406	20240108	132900	585072700	40650	40650	40650	40650	0
407	20240108	132800	585072700	40650	40650	40650	40650	8
408	20240108	132700	584747500	40550	40600	40600	40550	20
409	20240108	132600	583936000	40600	40600	40600	40550	32
410	20240108	132500	582637300	40650	40650	40650	40650	14
411	20240108	132400	582068200	40650	40600	40650	40550	45
412	20240108	132300	580241350	40650	40600	40650	40600	24
413	20240108	132200	579266250	40600	40600	40600	40600	0
414	20240108	132100	579266250	40600	40600	40600	40600	22
415	20240108	132000	578373050	40600	40600	40600	40600	15
416	20240108	131900	577764050	40600	40600	40600	40600	10
417	20240108	131800	577358050	40600	40600	40600	40600	30
418	20240108	131700	576140050	40600	40600	40600	40600	4
419	20240108	131600	575977650	40550	40650	40650	40550	39
420	20240108	131500	574393600	40650	40650	40650	40650	0
421	20240108	131400	574393600	40650	40650	40650	40650	24
422	20240108	131300	573418000	40650	40600	40650	40550	23
423	20240108	131200	572484550	40650	40600	40650	40600	19
424	20240108	131100	571712700	40600	40600	40600	40600	50
425	20240108	131000	569682700	40600	40600	40600	40600	8
426	20240108	130900	569357900	40550	40550	40550	40500	29
427	20240108	130800	568182450	40550	40550	40550	40550	5
428	20240108	130700	567979700	40550	40550	40550	40550	17
429	20240108	130600	567290350	40500	40550	40550	40500	49
430	20240108	130500	565303900	40550	40550	40550	40500	57
431	20240108	130400	562993050	40550	40550	40550	40550	0
432	20240108	130300	562993050	40550	40550	40550	40550	8
433	20240108	130200	562668650	40500	40550	40550	40450	80
434	20240108	130100	559429450	40500	40550	40550	40500	36
435	20240108	130000	557970950	40600	40600	40600	40550	45
436	20240108	125900	556145450	40550	40550	40550	40500	17
437	20240108	125800	555456600	40600	40550	40600	40550	45
438	20240108	125700	553630700	40600	40600	40600	40600	7
439	20240108	125600	553346500	40650	40550	40650	40550	19
440	20240108	125500	552574850	40500	40550	40550	40500	18
441	20240108	125400	551845450	40600	40650	40650	40600	18
442	20240108	125300	551113950	40600	40550	40600	40550	5
443	20240108	125200	550911050	40600	40600	40600	40550	29
444	20240108	125100	549734150	40600	40600	40600	40600	31
445	20240108	125000	548475550	40600	40600	40600	40600	18
446	20240108	124900	547744750	40650	40650	40650	40600	26
447	20240108	124800	546687950	40600	40650	40650	40600	98
448	20240108	124700	542708750	40650	40600	40650	40600	32
449	20240108	124600	541408850	40650	40600	40650	40600	10
450	20240108	124500	541002400	40650	40650	40650	40650	17
451	20240108	124400	540311350	40600	40650	40650	40600	30
452	20240108	124300	539092850	40650	40600	40650	40600	117
453	20240108	124200	534336900	40600	40550	40600	40550	4
454	20240108	124100	534174550	40550	40600	40600	40550	23
455	20240108	124000	533241300	40600	40600	40600	40600	24
456	20240108	123900	532266900	40600	40600	40650	40600	13
457	20240108	123800	531738700	40600	40550	40600	40550	6
458	20240108	123700	531495150	40550	40600	40600	40550	25
459	20240108	123600	530481000	40600	40600	40600	40550	20
460	20240108	123500	529669050	40650	40600	40650	40600	12
461	20240108	123400	529181350	40600	40650	40650	40600	45
462	20240108	123300	527353250	40600	40600	40600	40600	10
463	20240108	123200	526947250	40600	40600	40650	40600	11
464	20240108	123100	526500200	40650	40650	40650	40650	14
465	20240108	123000	525931100	40600	40650	40650	40600	25
466	20240108	122900	524915700	40650	40600	40650	40550	113
467	20240108	122800	520324800	40600	40550	40600	40550	19
468	20240108	122700	519553600	40550	40500	40550	40500	28
469	20240108	122600	518419200	40550	40550	40550	40550	15
470	20240108	122500	517810950	40600	40500	40600	40500	19
471	20240108	122400	517040450	40500	40500	40500	40500	8
472	20240108	122300	516716450	40550	40500	40550	40500	20
473	20240108	122200	515905950	40600	40600	40600	40500	14
474	20240108	122100	515338750	40600	40600	40600	40600	29
475	20240108	122000	514161350	40600	40500	40600	40500	45
476	20240108	121900	512336700	40550	40550	40600	40500	11
477	20240108	121800	511890650	40600	40600	40600	40600	28
478	20240108	121700	510753850	40600	40600	40600	40600	10
479	20240108	121600	510347850	40550	40550	40550	40500	27
480	20240108	121500	509253500	40500	40600	40600	40500	3
481	20240108	121400	509131850	40600	40600	40600	40600	30
482	20240108	121300	507913850	40550	40550	40550	40550	7
483	20240108	121200	507630000	40450	40550	40550	40450	38
484	20240108	121100	506090800	40500	40550	40600	40500	102
485	20240108	121000	501959300	40500	40500	40500	40500	0
486	20240108	120900	501959300	40500	40500	40600	40500	50
487	20240108	120800	499932400	40550	40600	40600	40550	5
488	20240108	120700	499729600	40600	40600	40600	40600	32
489	20240108	120600	498430400	40550	40500	40550	40500	2
490	20240108	120500	498349350	40550	40600	40650	40550	40
491	20240108	120400	496725200	40650	40650	40650	40650	10
492	20240108	120300	496318700	40550	40550	40550	40550	0
493	20240108	120200	496318700	40550	40550	40550	40550	24
494	20240108	120100	495345500	40600	40650	40650	40600	12
495	20240108	120000	494858200	40650	40650	40650	40650	1
496	20240108	115900	494817550	40500	40550	40600	40500	270
497	20240108	115800	483881050	40550	40600	40600	40550	15
498	20240108	115700	483272100	40600	40600	40600	40600	8
499	20240108	115600	482947300	40650	40600	40650	40550	190
500	20240108	115500	475242000	40550	40600	40600	40550	104
501	20240108	115400	471019700	40650	40650	40650	40650	0
502	20240108	115300	471019700	40650	40650	40650	40650	26
503	20240108	115200	469962800	40650	40600	40650	40600	12
504	20240108	115100	469475100	40650	40650	40650	40600	37
505	20240108	115000	467972150	40700	40700	40700	40700	15
506	20240108	114900	467361650	40700	40650	40700	40650	19
507	20240108	114800	466588400	40650	40650	40650	40650	20
508	20240108	114700	465775400	40700	40700	40700	40700	14
509	20240108	114600	465205600	40700	40700	40700	40700	10
510	20240108	114500	464798600	40700	40650	40700	40650	13
511	20240108	114400	464269750	40600	40650	40650	40600	19
512	20240108	114300	463498050	40700	40650	40700	40650	49
513	20240108	114200	461505750	40700	40700	40700	40650	19
514	20240108	114100	460732500	40650	40650	40700	40650	26
515	20240108	114000	459675200	40650	40700	40700	40650	15
516	20240108	113900	459064750	40700	40700	40700	40700	19
517	20240108	113800	458291450	40650	40600	40700	40600	17
518	20240108	113700	457599700	40650	40650	40650	40600	23
519	20240108	113600	456665400	40650	40650	40700	40650	19
520	20240108	113500	455892650	40550	40650	40650	40550	122
521	20240108	113400	450940000	40700	40700	40700	40700	9
522	20240108	113300	450573700	40650	40650	40700	40650	42
523	20240108	113200	448865700	40700	40700	40700	40700	7
524	20240108	113100	448580800	40650	40700	40700	40650	23
525	20240108	113000	447644750	40700	40650	40700	40650	21
526	20240108	112900	446791050	40700	40700	40700	40700	23
527	20240108	112800	445854950	40650	40750	40750	40650	202
528	20240108	112700	437639650	40750	40750	40800	40750	17
529	20240108	112600	436946850	40700	40800	40800	40700	15
530	20240108	112500	436336050	40800	40750	40800	40750	14
531	20240108	112400	435765150	40750	40750	40750	40750	27
532	20240108	112300	434664900	40700	40750	40750	40700	18
533	20240108	112200	433931450	40800	40750	40800	40750	30
534	20240108	112100	432707500	40750	40750	40750	40750	1
535	20240108	112000	432666750	40750	40750	40750	40750	15
536	20240108	111900	432055500	40800	40750	40800	40700	131
537	20240108	111800	426717700	40750	40700	40750	40700	26
538	20240108	111700	425658350	40750	40750	40750	40750	12
539	20240108	111600	425169350	40700	40750	40750	40700	22
540	20240108	111500	424273900	40700	40750	40750	40700	74
541	20240108	111400	421261250	40750	40750	40750	40700	5
542	20240108	111300	421057550	40750	40650	40750	40650	15
543	20240108	111200	420446400	40700	40700	40750	40650	163
544	20240108	111100	413806150	40750	40750	40800	40700	43
545	20240108	111000	412053950	40800	40800	40800	40800	10
546	20240108	110900	411645950	40800	40750	40800	40750	34
547	20240108	110800	410259750	40800	40900	40900	40800	152
548	20240108	110700	404055150	40900	40900	40900	40900	5
549	20240108	110600	403850650	40900	40900	40900	40900	6
550	20240108	110500	403605250	40850	40900	40900	40850	15
551	20240108	110400	402992250	40950	40900	40950	40850	31
552	20240108	110300	401724000	40900	40900	40900	40900	1
553	20240108	110200	401683100	40900	40950	40950	40900	16
554	20240108	110100	401028000	40900	40900	41000	40900	26
555	20240108	110000	399964000	40950	40950	40950	40950	16
556	20240108	105900	399308800	40900	40900	40900	40900	2
557	20240108	105800	399227000	40850	41000	41000	40850	26
558	20240108	105700	398162050	40950	40950	41000	40900	25
559	20240108	105600	397138800	40950	40950	40950	40950	5
560	20240108	105500	396934050	40850	40850	40850	40850	1
561	20240108	105400	396893200	40900	40950	41000	40900	36
562	20240108	105300	395418700	41000	40950	41000	40950	15
563	20240108	105200	394804100	40850	40850	40850	40850	1
564	20240108	105100	394763250	40850	40800	41000	40800	13
565	20240108	105000	394232600	40800	40850	40850	40800	110
566	20240108	104900	389742850	40800	40900	40900	40800	40
567	20240108	104800	388109250	40800	40950	40950	40800	101
568	20240108	104700	383987500	40950	40900	41050	40900	41
569	20240108	104600	382307900	40950	40850	40950	40850	4
570	20240108	104500	382144400	40900	40900	40900	40900	1
571	20240108	104400	382103500	40900	40900	40900	40800	42
572	20240108	104300	380387450	40950	40900	40950	40900	25
573	20240108	104200	379364200	40900	40850	40900	40850	18
574	20240108	104100	378628050	40800	40800	40800	40800	1
575	20240108	104000	378587250	40800	40850	40900	40800	46
576	20240108	103900	376708000	40900	40850	40900	40850	9
577	20240108	103800	376340300	40900	40900	40900	40900	7
578	20240108	103700	376054000	40850	40900	40900	40850	22
579	20240108	103600	375154750	40950	40950	40950	40900	21
580	20240108	103500	374294850	40950	40950	40950	40950	20
581	20240108	103400	373475850	40900	40900	40900	40900	12
582	20240108	103300	372985050	40950	40850	40950	40850	46
583	20240108	103200	371105150	40850	40850	40850	40850	1
584	20240108	103100	371064300	40900	40900	40900	40900	22
585	20240108	103000	370164500	40850	40850	40850	40850	4
586	20240108	102900	370001100	40900	40950	40950	40850	38
587	20240108	102800	368446700	40950	41050	41050	40900	18
588	20240108	102700	367708800	40950	40950	40950	40950	1
589	20240108	102600	367667850	41000	41050	41050	40900	78
590	20240108	102500	364472600	41050	41050	41050	41050	0
591	20240108	102400	364472600	41050	41050	41050	41050	23
592	20240108	102300	363528450	40950	41050	41050	40950	63
593	20240108	102200	360946850	41050	41100	41100	41000	47
594	20240108	102100	359017800	41050	41050	41050	41050	6
595	20240108	102000	358771500	41000	41050	41050	40950	207
596	20240108	101900	350283850	41050	41100	41100	41050	80
597	20240108	101800	346996800	41150	41150	41150	41150	17
598	20240108	101700	346297250	41100	41100	41200	41100	72
599	20240108	101600	343334450	41150	41150	41150	41150	9
600	20240108	101500	342964100	41200	41150	41200	41100	42
601	20240108	101400	341235850	41100	41150	41150	41100	11
602	20240108	101300	340783250	41100	41150	41150	41100	21
603	20240108	101200	339919150	41050	41100	41100	41050	23
604	20240108	101100	338973900	41150	41150	41150	41100	26
605	20240108	101000	337904050	41150	41200	41200	41150	39
606	20240108	100900	336297500	41200	41150	41200	41150	11
607	20240108	100800	335844750	41100	41150	41150	41050	21
608	20240108	100700	334981900	41150	41150	41150	41150	35
609	20240108	100600	333541650	41100	41100	41100	41100	52
610	20240108	100500	331404450	41050	41100	41100	41050	20
611	20240108	100400	330583100	41100	41150	41150	41100	20
612	20240108	100300	329760350	41100	41100	41100	41100	43
613	20240108	100200	327993050	41050	41050	41050	41050	71
614	20240108	100100	325078500	41000	41050	41050	40950	26
615	20240108	100000	324012400	41050	41050	41050	41050	17
616	20240108	095900	323314550	41050	41050	41050	41050	0
617	20240108	095800	323314550	41050	41000	41050	41000	21
618	20240108	095700	322453150	41050	41100	41100	41050	23
619	20240108	095600	321507900	41100	41050	41100	41050	9
620	20240108	095500	321138300	41050	41050	41050	41050	9
621	20240108	095400	320768850	41050	41100	41150	41050	41
622	20240108	095300	319084850	41100	41100	41100	41100	57
623	20240108	095200	316742150	41050	41050	41050	41050	0
624	20240108	095100	316742150	41050	41000	41050	41000	106
625	20240108	095000	312393750	41000	41000	41000	41000	10
626	20240108	094900	311983750	41050	41050	41050	41050	10
627	20240108	094800	311573250	41000	41000	41000	41000	6
628	20240108	094700	311327250	41000	41000	41000	41000	17
629	20240108	094600	310630250	41050	41000	41050	41000	55
630	20240108	094500	308374550	41000	41000	41000	41000	12
631	20240108	094400	307882550	41050	41000	41050	41000	15
632	20240108	094300	307267050	41050	41100	41100	41050	22
633	20240108	094200	306363600	41100	41150	41150	41100	12
634	20240108	094100	305869850	40900	40900	40900	40900	0
635	20240108	094000	305869850	40900	41000	41100	40900	60
636	20240108	093900	303413450	41050	40950	41050	40950	112
637	20240108	093800	298819600	40900	40900	40900	40900	0
638	20240108	093700	298819600	40900	40850	40900	40850	80
639	20240108	093600	295548000	40800	40850	40850	40800	15
640	20240108	093500	294935900	40900	40900	40900	40900	33
641	20240108	093400	293586200	40900	40900	40900	40900	200
642	20240108	093300	285406200	40950	40850	40950	40750	57
643	20240108	093200	283077950	41000	40950	41050	40950	93
644	20240108	093100	279262100	40900	40900	40900	40850	523
645	20240108	093000	257871950	40900	40900	40900	40900	1
646	20240108	092900	257831050	40650	40650	40650	40650	20
647	20240108	092800	257018050	40600	40700	40950	40600	1112
648	20240108	092700	211651850	40650	40650	40650	40650	41
649	20240108	092600	209985200	40650	40500	40700	40500	29
650	20240108	092500	208807700	40500	40600	40600	40500	39
651	20240108	092400	207227600	40500	40500	40500	40500	0
652	20240108	092300	207227600	40500	40600	40600	40500	127
653	20240108	092200	202081200	40600	40500	40600	40400	350
654	20240108	092100	187884450	40400	40400	40400	40400	0
655	20240108	092000	187884450	40400	40400	40400	40400	0
656	20240108	091900	187884450	40400	40400	40500	40400	17
657	20240108	091800	187197450	40400	40500	40550	40350	1837
658	20240108	091700	113055050	40450	40550	40550	40450	156
659	20240108	091600	106744650	40550	40500	40550	40500	27
660	20240108	091500	105650650	40550	40550	40550	40550	34
661	20240108	091400	104271950	40600	40600	40600	40600	14
662	20240108	091300	103703550	40600	40600	40600	40550	27
663	20240108	091200	102607450	40600	40600	40600	40600	0
664	20240108	091100	102607450	40600	40450	40600	40350	481
665	20240108	091000	83174250	40650	40650	40650	40350	451
666	20240108	090900	64918350	40650	40650	40650	40650	139
667	20240108	090800	59268000	40650	40700	40700	40650	155
668	20240108	090700	52966500	40700	40800	40800	40700	716
669	20240108	090600	23823350	40800	40800	40800	40800	22
670	20240108	090500	22925750	40800	40900	40900	40800	76
671	20240108	090400	19821000	40950	40950	40950	40950	0
672	20240108	090300	19821000	40950	40950	40950	40950	7
673	20240108	090200	19534350	40950	41000	41000	40950	9
674	20240108	090100	19165600	41050	41050	41050	41050	0
675	20240108	090000	19165600	41050	41050	41050	40900	467