KissMeData/017800/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190300	902605600	41100	41100	41100	41100	754
3	20240110	190200	902605600	41100	41100	41100	41100	0
4	20240110	190100	902605600	41100	41100	41100	41100	0
5	20240110	190000	902605600	41100	41100	41100	41100	0
6	20240110	185900	902605600	41100	41100	41100	41100	0
7	20240110	185800	902605600	41100	41100	41100	41100	0
8	20240110	185700	902605600	41100	41100	41100	41100	0
9	20240110	185600	902605600	41100	41100	41100	41100	0
10	20240110	185500	902605600	41100	41100	41100	41100	0
11	20240110	185400	902605600	41100	41100	41100	41100	0
12	20240110	185300	902605600	41100	41100	41100	41100	0
13	20240110	185200	902605600	41100	41100	41100	41100	0
14	20240110	185100	902605600	41100	41100	41100	41100	0
15	20240110	185000	902605600	41100	41100	41100	41100	0
16	20240110	184900	902605600	41100	41100	41100	41100	0
17	20240110	184800	902605600	41100	41100	41100	41100	0
18	20240110	184700	902605600	41100	41100	41100	41100	0
19	20240110	184600	902605600	41100	41100	41100	41100	0
20	20240110	184500	902605600	41100	41100	41100	41100	0
21	20240110	184400	902605600	41100	41100	41100	41100	0
22	20240110	184300	902605600	41100	41100	41100	41100	0
23	20240110	184200	902605600	41100	41100	41100	41100	0
24	20240110	184100	902605600	41100	41100	41100	41100	0
25	20240110	184000	902605600	41100	41100	41100	41100	0
26	20240110	183900	902605600	41100	41100	41100	41100	0
27	20240110	183800	902605600	41100	41100	41100	41100	0
28	20240110	183700	902605600	41100	41100	41100	41100	0
29	20240110	183600	902605600	41100	41100	41100	41100	0
30	20240110	183500	902605600	41100	41100	41100	41100	0
31	20240110	183400	902605600	41100	41100	41100	41100	0
32	20240110	183300	902605600	41100	41100	41100	41100	754
33	20240110	183200	902605600	41100	41100	41100	41100	0
34	20240110	183100	902605600	41100	41100	41100	41100	0
35	20240110	183000	902605600	41100	41100	41100	41100	0
36	20240110	182900	902605600	41100	41100	41100	41100	0
37	20240110	182800	902605600	41100	41100	41100	41100	0
38	20240110	182700	902605600	41100	41100	41100	41100	0
39	20240110	182600	902605600	41100	41100	41100	41100	0
40	20240110	182500	902605600	41100	41100	41100	41100	0
41	20240110	182400	902605600	41100	41100	41100	41100	0
42	20240110	182300	902605600	41100	41100	41100	41100	0
43	20240110	182200	902605600	41100	41100	41100	41100	0
44	20240110	182100	902605600	41100	41100	41100	41100	0
45	20240110	182000	902605600	41100	41100	41100	41100	0
46	20240110	181900	902605600	41100	41100	41100	41100	0
47	20240110	181800	902605600	41100	41100	41100	41100	0
48	20240110	181700	902605600	41100	41100	41100	41100	0
49	20240110	181600	902605600	41100	41100	41100	41100	0
50	20240110	181500	902605600	41100	41100	41100	41100	0
51	20240110	181400	902605600	41100	41100	41100	41100	0
52	20240110	181300	902605600	41100	41100	41100	41100	0
53	20240110	181200	902605600	41100	41100	41100	41100	0
54	20240110	181100	902605600	41100	41100	41100	41100	0
55	20240110	181000	902605600	41100	41100	41100	41100	0
56	20240110	180900	902605600	41100	41100	41100	41100	0
57	20240110	180800	902605600	41100	41100	41100	41100	0
58	20240110	180700	902605600	41100	41100	41100	41100	0
59	20240110	180600	902605600	41100	41100	41100	41100	0
60	20240110	180500	902605600	41100	41100	41100	41100	0
61	20240110	180400	902605600	41100	41100	41100	41100	0
62	20240110	180300	902605600	41100	41100	41100	41100	754
63	20240110	180200	902605600	41100	41100	41100	41100	0
64	20240110	180100	902605600	41100	41100	41100	41100	0
65	20240110	180000	902605600	41100	41100	41100	41100	0
66	20240110	175900	902605600	41100	41100	41100	41100	0
67	20240110	175800	902605600	41100	41100	41100	41100	0
68	20240110	175700	902605600	41100	41100	41100	41100	0
69	20240110	175600	902605600	41100	41100	41100	41100	0
70	20240110	175500	902605600	41100	41100	41100	41100	0
71	20240110	175400	902605600	41100	41100	41100	41100	0
72	20240110	175300	902605600	41100	41100	41100	41100	0
73	20240110	175200	902605600	41100	41100	41100	41100	0
74	20240110	175100	902605600	41100	41100	41100	41100	0
75	20240110	175000	902605600	41100	41100	41100	41100	0
76	20240110	174900	902605600	41100	41100	41100	41100	0
77	20240110	174800	902605600	41100	41100	41100	41100	0
78	20240110	174700	902605600	41100	41100	41100	41100	0
79	20240110	174600	902605600	41100	41100	41100	41100	0
80	20240110	174500	902605600	41100	41100	41100	41100	0
81	20240110	174400	902605600	41100	41100	41100	41100	0
82	20240110	174300	902605600	41100	41100	41100	41100	0
83	20240110	174200	902605600	41100	41100	41100	41100	0
84	20240110	174100	902605600	41100	41100	41100	41100	0
85	20240110	174000	902605600	41100	41100	41100	41100	0
86	20240110	173900	902605600	41100	41100	41100	41100	0
87	20240110	173800	902605600	41100	41100	41100	41100	0
88	20240110	173700	902605600	41100	41100	41100	41100	0
89	20240110	173600	902605600	41100	41100	41100	41100	0
90	20240110	173500	902605600	41100	41100	41100	41100	0
91	20240110	173400	902605600	41100	41100	41100	41100	0
92	20240110	173300	902605600	41100	41100	41100	41100	754
93	20240110	173200	902605600	41100	41100	41100	41100	0
94	20240110	173100	902605600	41100	41100	41100	41100	0
95	20240110	173000	902605600	41100	41100	41100	41100	0
96	20240110	172900	902605600	41100	41100	41100	41100	0
97	20240110	172800	902605600	41100	41100	41100	41100	0
98	20240110	172700	902605600	41100	41100	41100	41100	0
99	20240110	172600	902605600	41100	41100	41100	41100	0
100	20240110	172500	902605600	41100	41100	41100	41100	0
101	20240110	172400	902605600	41100	41100	41100	41100	0
102	20240110	172300	902605600	41100	41100	41100	41100	0
103	20240110	172200	902605600	41100	41100	41100	41100	0
104	20240110	172100	902605600	41100	41100	41100	41100	0
105	20240110	172000	902605600	41100	41100	41100	41100	0
106	20240110	171900	902605600	41100	41100	41100	41100	0
107	20240110	171800	902605600	41100	41100	41100	41100	0
108	20240110	171700	902605600	41100	41100	41100	41100	0
109	20240110	171600	902605600	41100	41100	41100	41100	0
110	20240110	171500	902605600	41100	41100	41100	41100	0
111	20240110	171400	902605600	41100	41100	41100	41100	0
112	20240110	171300	902605600	41100	41100	41100	41100	0
113	20240110	171200	902605600	41100	41100	41100	41100	0
114	20240110	171100	902605600	41100	41100	41100	41100	0
115	20240110	171000	902605600	41100	41100	41100	41100	0
116	20240110	170900	902605600	41100	41100	41100	41100	0
117	20240110	170800	902605600	41100	41100	41100	41100	0
118	20240110	170700	902605600	41100	41100	41100	41100	0
119	20240110	170600	902605600	41100	41100	41100	41100	0
120	20240110	170500	902605600	41100	41100	41100	41100	0
121	20240110	170400	902605600	41100	41100	41100	41100	0
122	20240110	170300	902605600	41100	41100	41100	41100	754
123	20240110	170200	902605600	41100	41100	41100	41100	0
124	20240110	170100	902605600	41100	41100	41100	41100	0
125	20240110	170000	902605600	41100	41100	41100	41100	0
126	20240110	165900	902605600	41100	41100	41100	41100	0
127	20240110	165800	902605600	41100	41100	41100	41100	0
128	20240110	165700	902605600	41100	41100	41100	41100	0
129	20240110	165600	902605600	41100	41100	41100	41100	0
130	20240110	165500	902605600	41100	41100	41100	41100	0
131	20240110	165400	902605600	41100	41100	41100	41100	0
132	20240110	165300	902605600	41100	41100	41100	41100	0
133	20240110	165200	902605600	41100	41100	41100	41100	0
134	20240110	165100	902605600	41100	41100	41100	41100	0
135	20240110	165000	902605600	41100	41100	41100	41100	0
136	20240110	164900	902605600	41100	41100	41100	41100	0
137	20240110	164800	902605600	41100	41100	41100	41100	0
138	20240110	164700	902605600	41100	41100	41100	41100	0
139	20240110	164600	902605600	41100	41100	41100	41100	0
140	20240110	164500	902605600	41100	41100	41100	41100	0
141	20240110	164400	902605600	41100	41100	41100	41100	0
142	20240110	164300	902605600	41100	41100	41100	41100	0
143	20240110	164200	902605600	41100	41100	41100	41100	0
144	20240110	164100	902605600	41100	41100	41100	41100	0
145	20240110	164000	902605600	41100	41100	41100	41100	0
146	20240110	163900	902605600	41100	41100	41100	41100	0
147	20240110	163800	902605600	41100	41100	41100	41100	0
148	20240110	163700	902605600	41100	41100	41100	41100	0
149	20240110	163600	902605600	41100	41100	41100	41100	0
150	20240110	163500	902605600	41100	41100	41100	41100	0
151	20240110	163400	902605600	41100	41100	41100	41100	0
152	20240110	163300	902605600	41100	41100	41100	41100	754
153	20240110	163200	902605600	41100	41100	41100	41100	0
154	20240110	163100	902605600	41100	41100	41100	41100	0
155	20240110	163000	902605600	41100	41100	41100	41100	0
156	20240110	162900	902605600	41100	41100	41100	41100	0
157	20240110	162800	902605600	41100	41100	41100	41100	0
158	20240110	162700	902605600	41100	41100	41100	41100	0
159	20240110	162600	902605600	41100	41100	41100	41100	0
160	20240110	162500	902605600	41100	41100	41100	41100	0
161	20240110	162400	902605600	41100	41100	41100	41100	0
162	20240110	162300	902605600	41100	41100	41100	41100	0
163	20240110	162200	902605600	41100	41100	41100	41100	0
164	20240110	162100	902605600	41100	41100	41100	41100	0
165	20240110	162000	902605600	41100	41100	41100	41100	0
166	20240110	161900	902605600	41100	41100	41100	41100	0
167	20240110	161800	902605600	41100	41100	41100	41100	0
168	20240110	161700	902605600	41100	41100	41100	41100	0
169	20240110	161600	902605600	41100	41100	41100	41100	0
170	20240110	161500	902605600	41100	41100	41100	41100	0
171	20240110	161400	902605600	41100	41100	41100	41100	0
172	20240110	161300	902605600	41100	41100	41100	41100	0
173	20240110	161200	902605600	41100	41100	41100	41100	0
174	20240110	161100	902605600	41100	41100	41100	41100	0
175	20240110	161000	902605600	41100	41100	41100	41100	0
176	20240110	160900	902605600	41100	41100	41100	41100	0
177	20240110	160800	902605600	41100	41100	41100	41100	0
178	20240110	160700	902605600	41100	41100	41100	41100	0
179	20240110	160600	902605600	41100	41100	41100	41100	0
180	20240110	160500	902605600	41100	41100	41100	41100	0
181	20240110	160400	902605600	41100	41100	41100	41100	0
182	20240110	160300	902605600	41100	41100	41100	41100	754
183	20240110	160200	902605600	41100	41100	41100	41100	0
184	20240110	160100	902605600	41100	41100	41100	41100	0
185	20240110	160000	902605600	41100	41100	41100	41100	0
186	20240110	155900	902605600	41100	41100	41100	41100	0
187	20240110	155800	902605600	41100	41100	41100	41100	0
188	20240110	155700	902605600	41100	41100	41100	41100	0
189	20240110	155600	902605600	41100	41100	41100	41100	0
190	20240110	155500	902605600	41100	41100	41100	41100	0
191	20240110	155400	902605600	41100	41100	41100	41100	0
192	20240110	155300	902605600	41100	41100	41100	41100	0
193	20240110	155200	902605600	41100	41100	41100	41100	0
194	20240110	155100	902605600	41100	41100	41100	41100	0
195	20240110	155000	902605600	41100	41100	41100	41100	0
196	20240110	154900	902605600	41100	41100	41100	41100	0
197	20240110	154800	902605600	41100	41100	41100	41100	0
198	20240110	154700	902605600	41100	41100	41100	41100	0
199	20240110	154600	902605600	41100	41100	41100	41100	0
200	20240110	154500	902605600	41100	41100	41100	41100	0
201	20240110	154400	902605600	41100	41100	41100	41100	0
202	20240110	154300	902605600	41100	41100	41100	41100	0
203	20240110	154200	902605600	41100	41100	41100	41100	0
204	20240110	154100	902605600	41100	41100	41100	41100	0
205	20240110	154000	902605600	41100	41100	41100	41100	0
206	20240110	153900	902605600	41100	41100	41100	41100	0
207	20240110	153800	902605600	41100	41100	41100	41100	0
208	20240110	153700	902605600	41100	41100	41100	41100	0
209	20240110	153600	902605600	41100	41100	41100	41100	0
210	20240110	153500	902605600	41100	41100	41100	41100	0
211	20240110	153400	902605600	41100	41100	41100	41100	0
212	20240110	153300	902605600	41100	41100	41100	41100	754
213	20240110	153200	902605600	41100	41100	41100	41100	0
214	20240110	153100	902605600	41100	41100	41100	41100	0
215	20240110	153000	902605600	41100	41100	41100	41100	754
216	20240110	152900	871616200	41100	41100	41100	41100	0
217	20240110	152800	871616200	41100	41100	41100	41100	0
218	20240110	152700	871616200	41100	41100	41100	41100	0
219	20240110	152600	871616200	41100	41100	41100	41100	0
220	20240110	152500	871616200	41100	41100	41100	41100	0
221	20240110	152400	871616200	41100	41100	41100	41100	0
222	20240110	152300	871616200	41100	41100	41100	41100	0
223	20240110	152200	871616200	41100	41100	41100	41100	0
224	20240110	152100	871616200	41100	41100	41100	41100	0
225	20240110	152000	871616200	41100	41100	41100	41100	0
226	20240110	151900	871616200	41100	41150	41150	41100	426
227	20240110	151800	854102950	41150	41150	41200	41150	108
228	20240110	151700	849658500	41150	41100	41150	41100	4
229	20240110	151600	849494000	41100	41100	41100	41100	2
230	20240110	151500	849411800	41100	41100	41100	41100	3
231	20240110	151400	849288500	41150	41150	41150	41150	2
232	20240110	151300	849206200	41150	41150	41150	41150	62
233	20240110	151200	846654900	41150	41150	41150	41150	0
234	20240110	151100	846654900	41150	41150	41150	41150	2
235	20240110	151000	846572600	41150	41150	41150	41150	2
236	20240110	150900	846490300	41200	41150	41200	41150	256
237	20240110	150800	835955650	41200	41200	41200	41200	24
238	20240110	150700	834966850	41200	41200	41200	41200	10
239	20240110	150600	834554850	41200	41200	41200	41200	1
240	20240110	150500	834513650	41200	41150	41200	41150	42
241	20240110	150400	832785300	41150	41150	41150	41150	28
242	20240110	150300	831633100	41150	41150	41150	41150	80
243	20240110	150200	828341100	41200	41200	41200	41200	0
244	20240110	150100	828341100	41200	41200	41200	41200	2
245	20240110	150000	828258700	41200	41200	41200	41200	102
246	20240110	145900	824056300	41150	41200	41200	41150	225
247	20240110	145800	814786400	41200	41200	41200	41200	0
248	20240110	145700	814786400	41200	41200	41200	41200	0
249	20240110	145600	814786400	41200	41200	41200	41200	2
250	20240110	145500	814704000	41200	41200	41200	41200	0
251	20240110	145400	814704000	41200	41150	41200	41150	19
252	20240110	145300	813922100	41150	41150	41150	41150	2
253	20240110	145200	813839800	41200	41200	41200	41200	0
254	20240110	145100	813839800	41200	41100	41200	41100	27
255	20240110	145000	812730000	41100	41100	41100	41100	12
256	20240110	144900	812236800	41150	41100	41150	41100	24
257	20240110	144800	811250350	41150	41150	41150	41150	18
258	20240110	144700	810509650	41150	41150	41150	41150	21
259	20240110	144600	809645500	41150	41200	41200	41150	21
260	20240110	144500	808781300	41150	41150	41150	41150	1
261	20240110	144400	808740150	41100	41100	41100	41100	19
262	20240110	144300	807959250	41100	41200	41200	41100	54
263	20240110	144200	805738350	41150	41150	41150	41150	79
264	20240110	144100	802487500	41150	41150	41150	41150	0
265	20240110	144000	802487500	41150	41200	41200	41150	1287
266	20240110	143900	749495700	41200	41200	41200	41200	0
267	20240110	143800	749495700	41200	41200	41200	41200	0
268	20240110	143700	749495700	41200	41200	41200	41200	11
269	20240110	143600	749042500	41200	41200	41200	41200	289
270	20240110	143500	737135700	41250	41250	41250	41250	0
271	20240110	143400	737135700	41250	41250	41250	41250	0
272	20240110	143300	737135700	41250	41250	41250	41250	10
273	20240110	143200	736723200	41200	41300	41300	41200	22
274	20240110	143100	735816200	41300	41300	41300	41300	0
275	20240110	143000	735816200	41300	41300	41300	41200	13
276	20240110	142900	735279500	41300	41300	41300	41300	0
277	20240110	142800	735279500	41300	41300	41300	41300	0
278	20240110	142700	735279500	41300	41300	41300	41300	39
279	20240110	142600	733668800	41200	41200	41200	41200	0
280	20240110	142500	733668800	41200	41200	41200	41200	0
281	20240110	142400	733668800	41200	41250	41250	41200	23
282	20240110	142300	732720150	41300	41300	41300	41300	0
283	20240110	142200	732720150	41300	41300	41300	41300	8
284	20240110	142100	732389750	41350	41350	41350	41350	1
285	20240110	142000	732348400	41200	41300	41300	41200	316
286	20240110	141900	719313800	41300	41200	41300	41200	3
287	20240110	141800	719190100	41300	41250	41300	41250	140
288	20240110	141700	713411600	41200	41200	41200	41200	0
289	20240110	141600	713411600	41200	41200	41200	41200	0
290	20240110	141500	713411600	41200	41200	41200	41200	53
291	20240110	141400	711228000	41200	41200	41200	41200	0
292	20240110	141300	711228000	41200	41200	41200	41200	27
293	20240110	141200	710115600	41250	41250	41250	41250	5
294	20240110	141100	709909350	41200	41200	41200	41200	288
295	20240110	141000	698043750	41200	41200	41200	41200	0
296	20240110	140900	698043750	41200	41200	41200	41200	3
297	20240110	140800	697920150	41300	41200	41300	41200	16
298	20240110	140700	697260850	41200	41200	41250	41200	507
299	20240110	140600	676347550	41250	41250	41250	41250	0
300	20240110	140500	676347550	41250	41250	41250	41250	1
301	20240110	140400	676306300	41200	41200	41200	41200	0
302	20240110	140300	676306300	41200	41200	41200	41200	5
303	20240110	140200	676100300	41250	41250	41250	41250	6
304	20240110	140100	675852800	41250	41200	41250	41200	3
305	20240110	140000	675729150	41250	41250	41250	41250	2
306	20240110	135900	675646650	41250	41250	41250	41250	0
307	20240110	135800	675646650	41250	41250	41250	41250	0
308	20240110	135700	675646650	41250	41250	41250	41250	2
309	20240110	135600	675564150	41200	41200	41200	41200	6
310	20240110	135500	675316950	41200	41200	41200	41200	2
311	20240110	135400	675234550	41250	41250	41250	41250	23
312	20240110	135300	674285800	41250	41250	41250	41250	0
313	20240110	135200	674285800	41250	41250	41250	41250	5
314	20240110	135100	674079550	41200	41200	41200	41200	0
315	20240110	135000	674079550	41200	41200	41200	41200	2
316	20240110	134900	673997150	41200	41300	41300	41200	40
317	20240110	134800	672345250	41300	41300	41300	41300	0
318	20240110	134700	672345250	41300	41300	41300	41300	0
319	20240110	134600	672345250	41300	41250	41300	41250	22
320	20240110	134500	671437000	41250	41250	41250	41250	0
321	20240110	134400	671437000	41250	41200	41250	41200	9
322	20240110	134300	671065850	41250	41250	41250	41250	1
323	20240110	134200	671024600	41250	41250	41250	41250	0
324	20240110	134100	671024600	41250	41250	41250	41250	0
325	20240110	134000	671024600	41250	41250	41250	41250	1
326	20240110	133900	670983350	41250	41250	41250	41250	18
327	20240110	133800	670240850	41250	41250	41250	41200	217
328	20240110	133700	661289700	41200	41200	41200	41200	0
329	20240110	133600	661289700	41200	41200	41200	41200	0
330	20240110	133500	661289700	41200	41200	41200	41200	0
331	20240110	133400	661289700	41200	41350	41350	41200	2199
332	20240110	133300	570593550	41300	41300	41300	41300	0
333	20240110	133200	570593550	41300	41300	41300	41300	2
334	20240110	133100	570510950	41300	41300	41300	41300	0
335	20240110	133000	570510950	41300	41350	41350	41300	2
336	20240110	132900	570428300	41300	41300	41300	41300	0
337	20240110	132800	570428300	41300	41300	41300	41300	0
338	20240110	132700	570428300	41300	41300	41300	41300	0
339	20240110	132600	570428300	41300	41300	41300	41300	2
340	20240110	132500	570345700	41350	41350	41350	41350	0
341	20240110	132400	570345700	41350	41350	41350	41350	0
342	20240110	132300	570345700	41350	41350	41350	41350	2
343	20240110	132200	570263000	41300	41300	41300	41300	0
344	20240110	132100	570263000	41300	41300	41300	41300	122
345	20240110	132000	565224400	41350	41350	41350	41350	1
346	20240110	131900	565183050	41300	41300	41300	41300	0
347	20240110	131800	565183050	41300	41300	41300	41300	0
348	20240110	131700	565183050	41300	41300	41300	41300	0
349	20240110	131600	565183050	41300	41350	41350	41300	237
350	20240110	131500	555387000	41350	41400	41400	41350	11
351	20240110	131400	554931700	41400	41400	41400	41400	0
352	20240110	131300	554931700	41400	41400	41400	41400	0
353	20240110	131200	554931700	41400	41400	41400	41400	10
354	20240110	131100	554517700	41400	41350	41400	41350	39
355	20240110	131000	552904700	41300	41300	41300	41300	2
356	20240110	130900	552822100	41350	41350	41350	41300	6
357	20240110	130800	552574150	41350	41350	41350	41350	1
358	20240110	130700	552532800	41350	41350	41350	41350	20
359	20240110	130600	551705800	41450	41450	41450	41450	1
360	20240110	130500	551664350	41300	41300	41300	41300	0
361	20240110	130400	551664350	41300	41300	41300	41300	0
362	20240110	130300	551664350	41300	41300	41300	41300	2
363	20240110	130200	551581750	41300	41400	41400	41300	41
364	20240110	130100	549886350	41450	41450	41450	41450	0
365	20240110	130000	549886350	41450	41450	41450	41450	1
366	20240110	125900	549844900	41300	41300	41300	41300	0
367	20240110	125800	549844900	41300	41300	41300	41300	0
368	20240110	125700	549844900	41300	41300	41300	41300	2
369	20240110	125600	549762300	41450	41450	41450	41450	9
370	20240110	125500	549389250	41300	41350	41350	41300	24
371	20240110	125400	548397800	41350	41350	41350	41350	5
372	20240110	125300	548191050	41350	41300	41350	41300	194
373	20240110	125200	540178800	41300	41300	41300	41300	2
374	20240110	125100	540096200	41350	41350	41400	41350	109
375	20240110	125000	535588850	41350	41350	41350	41350	0
376	20240110	124900	535588850	41350	41350	41350	41350	1
377	20240110	124800	535547500	41350	41350	41350	41350	10
378	20240110	124700	535134000	41300	41300	41300	41300	2
379	20240110	124600	535051400	41350	41300	41350	41300	3
380	20240110	124500	534927450	41350	41300	41350	41300	5
381	20240110	124400	534720750	41350	41350	41350	41350	0
382	20240110	124300	534720750	41350	41350	41350	41350	0
383	20240110	124200	534720750	41350	41350	41350	41350	4
384	20240110	124100	534555350	41350	41400	41400	41350	30
385	20240110	124000	533314150	41450	41400	41450	41400	26
386	20240110	123900	532237350	41400	41400	41400	41400	23
387	20240110	123800	531285150	41400	41400	41400	41400	0
388	20240110	123700	531285150	41400	41400	41400	41400	0
389	20240110	123600	531285150	41400	41400	41400	41400	37
390	20240110	123500	529753350	41400	41400	41400	41400	0
391	20240110	123400	529753350	41400	41400	41400	41400	2
392	20240110	123300	529670550	41450	41450	41450	41450	0
393	20240110	123200	529670550	41450	41450	41450	41450	0
394	20240110	123100	529670550	41450	41450	41450	41450	0
395	20240110	123000	529670550	41450	41450	41450	41450	0
396	20240110	122900	529670550	41450	41250	41450	41250	109
397	20240110	122800	525152900	41250	41300	41300	41250	50
398	20240110	122700	523088250	41300	41300	41300	41300	50
399	20240110	122600	521023250	41300	41300	41300	41300	0
400	20240110	122500	521023250	41300	41350	41350	41300	21
401	20240110	122400	520155900	41350	41350	41350	41350	31
402	20240110	122300	518874050	41350	41400	41400	41350	10
403	20240110	122200	518460150	41450	41450	41450	41450	0
404	20240110	122100	518460150	41450	41450	41450	41450	10
405	20240110	122000	518045650	41450	41450	41450	41450	1
406	20240110	121900	518004200	41400	41400	41400	41400	2
407	20240110	121800	517921400	41350	41350	41350	41350	0
408	20240110	121700	517921400	41350	41350	41350	41350	14
409	20240110	121600	517342500	41450	41400	41450	41400	78
410	20240110	121500	514113250	41400	41400	41400	41400	11
411	20240110	121400	513657850	41400	41400	41400	41400	1
412	20240110	121300	513616450	41400	41400	41400	41400	10
413	20240110	121200	513202450	41400	41400	41400	41400	1
414	20240110	121100	513161050	41350	41350	41350	41350	2
415	20240110	121000	513078350	41400	41400	41400	41400	0
416	20240110	120900	513078350	41400	41400	41400	41400	20
417	20240110	120800	512250350	41400	41400	41400	41400	0
418	20240110	120700	512250350	41400	41400	41400	41400	5
419	20240110	120600	512043350	41400	41400	41400	41400	10
420	20240110	120500	511629350	41350	41350	41350	41350	2
421	20240110	120400	511546650	41350	41350	41350	41350	0
422	20240110	120300	511546650	41350	41350	41350	41350	0
423	20240110	120200	511546650	41350	41350	41350	41350	5
424	20240110	120100	511339900	41400	41400	41400	41400	10
425	20240110	120000	510925900	41400	41300	41400	41300	7
426	20240110	115900	510636500	41350	41350	41350	41350	1
427	20240110	115800	510595150	41350	41350	41350	41350	34
428	20240110	115700	509189250	41350	41400	41400	41350	22
429	20240110	115600	508279350	41400	41400	41400	41400	1
430	20240110	115500	508237950	41400	41400	41400	41400	53
431	20240110	115400	506043750	41300	41300	41300	41300	2
432	20240110	115300	505961150	41350	41350	41350	41350	0
433	20240110	115200	505961150	41350	41400	41400	41350	116
434	20240110	115100	501161400	41400	41400	41400	41400	61
435	20240110	115000	498636000	41450	41450	41450	41450	1
436	20240110	114900	498594550	41400	41400	41400	41400	2
437	20240110	114800	498511750	41300	41300	41300	41300	2
438	20240110	114700	498429150	41350	41350	41350	41350	41
439	20240110	114600	496733800	41300	41300	41300	41300	0
440	20240110	114500	496733800	41300	41350	41350	41300	10
441	20240110	114400	496320750	41300	41300	41300	41300	0
442	20240110	114300	496320750	41300	41350	41350	41300	116
443	20240110	114200	491524900	41350	41350	41350	41350	2
444	20240110	114100	491442200	41350	41350	41350	41350	0
445	20240110	114000	491442200	41350	41400	41400	41350	143
446	20240110	113900	485523950	41400	41400	41400	41250	22
447	20240110	113800	484616150	41400	41250	41400	41250	133
448	20240110	113700	479112950	41250	41250	41250	41250	0
449	20240110	113600	479112950	41250	41400	41400	41250	42
450	20240110	113500	477374450	41250	41300	41300	41250	400
451	20240110	113400	460872700	41350	41350	41350	41350	10
452	20240110	113300	460459200	41400	41350	41400	41350	14
453	20240110	113200	459879800	41300	41300	41300	41300	1
454	20240110	113100	459838500	41350	41400	41400	41350	18
455	20240110	113000	459093850	41400	41350	41400	41350	19
456	20240110	112900	458307700	41350	41350	41350	41350	31
457	20240110	112800	457025850	41350	41350	41350	41350	1
458	20240110	112700	456984500	41400	41400	41400	41400	9
459	20240110	112600	456611900	41400	41400	41400	41400	0
460	20240110	112500	456611900	41400	41350	41400	41350	13
461	20240110	112400	456073850	41350	41350	41350	41350	1
462	20240110	112300	456032500	41400	41400	41400	41400	2
463	20240110	112200	455949700	41400	41400	41400	41400	0
464	20240110	112100	455949700	41400	41400	41400	41400	10
465	20240110	112000	455535700	41350	41350	41350	41350	1
466	20240110	111900	455494350	41350	41350	41350	41350	2
467	20240110	111800	455411650	41400	41400	41400	41400	12
468	20240110	111700	454914850	41350	41350	41350	41350	0
469	20240110	111600	454914850	41350	41350	41350	41350	1
470	20240110	111500	454873500	41350	41350	41350	41350	7
471	20240110	111400	454584050	41300	41350	41350	41300	209
472	20240110	111300	445946650	41350	41350	41350	41350	2
473	20240110	111200	445863950	41350	41350	41350	41350	1
474	20240110	111100	445822600	41300	41350	41350	41300	78
475	20240110	111000	442599250	41400	41400	41400	41400	0
476	20240110	110900	442599250	41400	41300	41400	41300	70
477	20240110	110800	439701350	41350	41250	41350	41250	4
478	20240110	110700	439536250	41250	41400	41400	41250	21
479	20240110	110600	438667150	41500	41250	41500	41250	202
480	20240110	110500	430325000	41250	41250	41250	41250	5
481	20240110	110400	430118750	41250	41250	41250	41250	2
482	20240110	110300	430036250	41500	41250	41500	41250	13
483	20240110	110200	429497750	41250	41450	41450	41250	45
484	20240110	110100	427633700	41250	41250	41250	41250	3
485	20240110	110000	427509950	41450	41250	41450	41250	6
486	20240110	105900	427262100	41250	41250	41250	41250	3
487	20240110	105800	427138350	41400	41400	41400	41400	3
488	20240110	105700	427014150	41400	41250	41400	41250	8
489	20240110	105600	426683100	41250	41250	41250	41250	2
490	20240110	105500	426600600	41450	41450	41450	41450	0
491	20240110	105400	426600600	41450	41450	41450	41450	0
492	20240110	105300	426600600	41450	41450	41450	41450	0
493	20240110	105200	426600600	41450	41350	41450	41350	39
494	20240110	105100	424984450	41250	41250	41250	41250	118
495	20240110	105000	420116950	41250	41250	41250	41250	2
496	20240110	104900	420034450	41350	41300	41350	41250	897
497	20240110	104800	382988250	41300	41300	41300	41300	1
498	20240110	104700	382946950	41300	41300	41300	41300	0
499	20240110	104600	382946950	41300	41300	41300	41300	0
500	20240110	104500	382946950	41300	41300	41300	41300	1
501	20240110	104400	382905650	41300	41300	41300	41300	3
502	20240110	104300	382781750	41300	41300	41300	41300	0
503	20240110	104200	382781750	41300	41300	41300	41300	0
504	20240110	104100	382781750	41300	41300	41300	41300	0
505	20240110	104000	382781750	41300	41300	41300	41300	1
506	20240110	103900	382740450	41350	41350	41350	41350	1
507	20240110	103800	382699100	41250	41250	41250	41250	2
508	20240110	103700	382616600	41300	41250	41300	41250	50
509	20240110	103600	380552100	41250	41300	41300	41250	41
510	20240110	103500	378859350	41350	41350	41350	41350	101
511	20240110	103400	374683000	41350	41300	41350	41300	85
512	20240110	103300	371172450	41300	41250	41300	41250	20
513	20240110	103200	370347100	41300	41300	41300	41300	12
514	20240110	103100	369851500	41300	41300	41300	41300	25
515	20240110	103000	368819000	41300	41250	41300	41250	89
516	20240110	102900	365146300	41250	41250	41250	41250	1
517	20240110	102800	365105050	41300	41300	41300	41300	0
518	20240110	102700	365105050	41300	41300	41300	41300	1
519	20240110	102600	365063750	41300	41300	41300	41300	17
520	20240110	102500	364361650	41300	41300	41300	41300	59
521	20240110	102400	361924950	41350	41350	41350	41300	86
522	20240110	102300	358373050	41300	41300	41300	41300	2
523	20240110	102200	358290450	41300	41300	41300	41300	8
524	20240110	102100	357960050	41300	41300	41300	41300	130
525	20240110	102000	352591050	41350	41350	41350	41350	0
526	20240110	101900	352591050	41350	41350	41350	41350	0
527	20240110	101800	352591050	41350	41350	41350	41300	169
528	20240110	101700	345610300	41300	41300	41300	41300	1
529	20240110	101600	345569000	41300	41350	41350	41300	195
530	20240110	101500	337510200	41350	41350	41350	41350	13
531	20240110	101400	336972650	41350	41350	41350	41350	10
532	20240110	101300	336559150	41350	41350	41350	41350	6
533	20240110	101200	336311050	41400	41500	41500	41400	42
534	20240110	101100	334571900	41500	41500	41500	41500	0
535	20240110	101000	334571900	41500	41350	41500	41350	14
536	20240110	100900	333991800	41350	41400	41400	41350	4
537	20240110	100800	333826300	41450	41450	41500	41300	813
538	20240110	100700	300203700	41450	41450	41450	41450	0
539	20240110	100600	300203700	41450	41450	41450	41450	50
540	20240110	100500	298131200	41450	41450	41450	41450	1
541	20240110	100400	298089750	41450	41450	41450	41450	3
542	20240110	100300	297965400	41500	41500	41500	41500	40
543	20240110	100200	296305400	41550	41550	41550	41550	1
544	20240110	100100	296263850	41450	41450	41450	41450	0
545	20240110	100000	296263850	41450	41550	41550	41450	41
546	20240110	095900	294564100	41550	41550	41550	41550	1
547	20240110	095800	294522550	41500	41500	41500	41500	0
548	20240110	095700	294522550	41500	41500	41500	41500	11
549	20240110	095600	294066050	41500	41500	41500	41500	0
550	20240110	095500	294066050	41500	41550	41550	41500	104
551	20240110	095400	289746100	41600	41600	41600	41600	2
552	20240110	095300	289662900	41550	41600	41600	41550	30
553	20240110	095200	288415400	41550	41650	41650	41550	70
554	20240110	095100	285506200	41650	41650	41650	41650	16
555	20240110	095000	284839800	41650	41650	41650	41650	0
556	20240110	094900	284839800	41650	41650	41650	41650	1
557	20240110	094800	284798150	41650	41650	41650	41650	0
558	20240110	094700	284798150	41650	41650	41650	41650	0
559	20240110	094600	284798150	41650	41650	41650	41650	0
560	20240110	094500	284798150	41650	41600	41650	41600	20
561	20240110	094400	283965200	41550	41550	41550	41550	98
562	20240110	094300	279893300	41550	41550	41550	41550	50
563	20240110	094200	277815800	41600	41600	41600	41600	26
564	20240110	094100	276734200	41550	41550	41550	41550	1
565	20240110	094000	276692650	41600	41600	41600	41600	10
566	20240110	093900	276276650	41500	41550	41550	41500	16
567	20240110	093800	275611900	41600	41600	41600	41600	35
568	20240110	093700	274155900	41600	41550	41600	41550	17
569	20240110	093600	273449500	41600	41650	41650	41600	73
570	20240110	093500	270410750	41700	41700	41700	41700	27
571	20240110	093400	269284850	41700	41650	41700	41650	23
572	20240110	093300	268326750	41650	41650	41650	41650	5
573	20240110	093200	268118500	41650	41650	41650	41650	36
574	20240110	093100	266619100	41650	41750	41750	41650	32
575	20240110	093000	265286100	41750	41750	41750	41650	591
576	20240110	092900	240616450	41750	41800	41800	41750	190
577	20240110	092800	232674900	41800	41950	41950	41800	1951
578	20240110	092700	150848750	41950	41950	41950	41950	162
579	20240110	092600	144052850	41950	41950	41950	41950	0
580	20240110	092500	144052850	41950	42000	42000	41950	2
581	20240110	092400	143968900	41950	41950	41950	41950	22
582	20240110	092300	143046000	41950	42100	42100	41950	1398
583	20240110	092200	84258850	42100	42000	42100	42000	219
584	20240110	092100	75039950	42000	41950	42050	41950	180
585	20240110	092000	67486000	41950	41850	41950	41850	38
586	20240110	091900	65894850	41850	41950	41950	41850	21
587	20240110	091800	65015900	41900	41900	41900	41900	229
588	20240110	091700	55420800	41900	41850	41900	41850	253
589	20240110	091600	44823950	41850	41850	41850	41850	0
590	20240110	091500	44823950	41850	41850	41850	41850	3
591	20240110	091400	44698400	41800	41800	41800	41800	0
592	20240110	091300	44698400	41800	41750	41800	41750	10
593	20240110	091200	44280850	41900	41900	41900	41900	20
594	20240110	091100	43442850	41900	41900	41900	41900	19
595	20240110	091000	42646750	41900	41900	41900	41900	0
596	20240110	090900	42646750	41900	41950	41950	41900	12
597	20240110	090800	42143500	41950	41650	41950	41650	232
598	20240110	090700	32451200	41650	41600	41650	41600	56
599	20240110	090600	30121550	41600	41600	41700	41600	77
600	20240110	090500	26917350	41750	41600	41750	41600	176
601	20240110	090400	19581200	41600	41650	41650	41600	310
602	20240110	090300	6670550	41700	41750	41750	41650	45
603	20240110	090200	4794250	41650	41650	41650	41650	0
604	20240110	090100	4794250	41650	41650	41650	41650	21
605	20240110	090000	3919600	41650	41650	41800	41650	94