KissMeData/047560/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193000	157862639910	25650	25650	25650	25650	3300
3	20240108	192900	157862639910	25650	25650	25650	25650	0
4	20240108	192800	157862639910	25650	25650	25650	25650	0
5	20240108	192700	157862639910	25650	25650	25650	25650	0
6	20240108	192600	157862639910	25650	25650	25650	25650	0
7	20240108	192500	157862639910	25650	25650	25650	25650	0
8	20240108	192400	157862639910	25650	25650	25650	25650	0
9	20240108	192300	157862639910	25650	25650	25650	25650	0
10	20240108	192200	157862639910	25650	25650	25650	25650	0
11	20240108	192100	157862639910	25650	25650	25650	25650	0
12	20240108	192000	157862639910	25650	25650	25650	25650	0
13	20240108	191900	157862639910	25650	25650	25650	25650	0
14	20240108	191800	157862639910	25650	25650	25650	25650	0
15	20240108	191700	157862639910	25650	25650	25650	25650	0
16	20240108	191600	157862639910	25650	25650	25650	25650	0
17	20240108	191500	157862639910	25650	25650	25650	25650	0
18	20240108	191400	157862639910	25650	25650	25650	25650	0
19	20240108	191300	157862639910	25650	25650	25650	25650	0
20	20240108	191200	157862639910	25650	25650	25650	25650	0
21	20240108	191100	157862639910	25650	25650	25650	25650	0
22	20240108	191000	157862639910	25650	25650	25650	25650	0
23	20240108	190900	157862639910	25650	25650	25650	25650	0
24	20240108	190800	157862639910	25650	25650	25650	25650	0
25	20240108	190700	157862639910	25650	25650	25650	25650	0
26	20240108	190600	157862639910	25650	25650	25650	25650	0
27	20240108	190500	157862639910	25650	25650	25650	25650	0
28	20240108	190400	157862639910	25650	25650	25650	25650	0
29	20240108	190300	157862639910	25650	25650	25650	25650	0
30	20240108	190200	157862639910	25650	25650	25650	25650	0
31	20240108	190100	157862639910	25650	25650	25650	25650	0
32	20240108	190000	157862639910	25650	25650	25650	25650	3300
33	20240108	185900	157862639910	25650	25650	25650	25650	0
34	20240108	185800	157862639910	25650	25650	25650	25650	0
35	20240108	185700	157862639910	25650	25650	25650	25650	0
36	20240108	185600	157862639910	25650	25650	25650	25650	0
37	20240108	185500	157862639910	25650	25650	25650	25650	0
38	20240108	185400	157862639910	25650	25650	25650	25650	0
39	20240108	185300	157862639910	25650	25650	25650	25650	0
40	20240108	185200	157862639910	25650	25650	25650	25650	0
41	20240108	185100	157862639910	25650	25650	25650	25650	0
42	20240108	185000	157862639910	25650	25650	25650	25650	0
43	20240108	184900	157862639910	25650	25650	25650	25650	0
44	20240108	184800	157862639910	25650	25650	25650	25650	0
45	20240108	184700	157862639910	25650	25650	25650	25650	0
46	20240108	184600	157862639910	25650	25650	25650	25650	0
47	20240108	184500	157862639910	25650	25650	25650	25650	0
48	20240108	184400	157862639910	25650	25650	25650	25650	0
49	20240108	184300	157862639910	25650	25650	25650	25650	0
50	20240108	184200	157862639910	25650	25650	25650	25650	0
51	20240108	184100	157862639910	25650	25650	25650	25650	0
52	20240108	184000	157862639910	25650	25650	25650	25650	0
53	20240108	183900	157862639910	25650	25650	25650	25650	0
54	20240108	183800	157862639910	25650	25650	25650	25650	0
55	20240108	183700	157862639910	25650	25650	25650	25650	0
56	20240108	183600	157862639910	25650	25650	25650	25650	0
57	20240108	183500	157862639910	25650	25650	25650	25650	0
58	20240108	183400	157862639910	25650	25650	25650	25650	0
59	20240108	183300	157862639910	25650	25650	25650	25650	0
60	20240108	183200	157862639910	25650	25650	25650	25650	0
61	20240108	183100	157862639910	25650	25650	25650	25650	0
62	20240108	183000	157862639910	25650	25650	25650	25650	3300
63	20240108	182900	157862639910	25650	25650	25650	25650	0
64	20240108	182800	157862639910	25650	25650	25650	25650	0
65	20240108	182700	157862639910	25650	25650	25650	25650	0
66	20240108	182600	157862639910	25650	25650	25650	25650	0
67	20240108	182500	157862639910	25650	25650	25650	25650	0
68	20240108	182400	157862639910	25650	25650	25650	25650	0
69	20240108	182300	157862639910	25650	25650	25650	25650	0
70	20240108	182200	157862639910	25650	25650	25650	25650	0
71	20240108	182100	157862639910	25650	25650	25650	25650	0
72	20240108	182000	157862639910	25650	25650	25650	25650	0
73	20240108	181900	157862639910	25650	25650	25650	25650	0
74	20240108	181800	157862639910	25650	25650	25650	25650	0
75	20240108	181700	157862639910	25650	25650	25650	25650	0
76	20240108	181600	157862639910	25650	25650	25650	25650	0
77	20240108	181500	157862639910	25650	25650	25650	25650	0
78	20240108	181400	157862639910	25650	25650	25650	25650	0
79	20240108	181300	157862639910	25650	25650	25650	25650	0
80	20240108	181200	157862639910	25650	25650	25650	25650	0
81	20240108	181100	157862639910	25650	25650	25650	25650	0
82	20240108	181000	157862639910	25650	25650	25650	25650	0
83	20240108	180900	157862639910	25650	25650	25650	25650	0
84	20240108	180800	157862639910	25650	25650	25650	25650	0
85	20240108	180700	157862639910	25650	25650	25650	25650	0
86	20240108	180600	157862639910	25650	25650	25650	25650	0
87	20240108	180500	157862639910	25650	25650	25650	25650	0
88	20240108	180400	157862639910	25650	25650	25650	25650	0
89	20240108	180300	157862639910	25650	25650	25650	25650	0
90	20240108	180200	157862639910	25650	25650	25650	25650	0
91	20240108	180100	157862639910	25650	25650	25650	25650	0
92	20240108	180000	157862639910	25650	25650	25650	25650	3300
93	20240108	175900	157862639910	25650	25650	25650	25650	0
94	20240108	175800	157862639910	25650	25650	25650	25650	0
95	20240108	175700	157862639910	25650	25650	25650	25650	0
96	20240108	175600	157862639910	25650	25650	25650	25650	0
97	20240108	175500	157862639910	25650	25650	25650	25650	0
98	20240108	175400	157862639910	25650	25650	25650	25650	0
99	20240108	175300	157862639910	25650	25650	25650	25650	0
100	20240108	175200	157862639910	25650	25650	25650	25650	0
101	20240108	175100	157862639910	25650	25650	25650	25650	0
102	20240108	175000	157862639910	25650	25650	25650	25650	0
103	20240108	174900	157862639910	25650	25650	25650	25650	0
104	20240108	174800	157862639910	25650	25650	25650	25650	0
105	20240108	174700	157862639910	25650	25650	25650	25650	0
106	20240108	174600	157862639910	25650	25650	25650	25650	0
107	20240108	174500	157862639910	25650	25650	25650	25650	0
108	20240108	174400	157862639910	25650	25650	25650	25650	0
109	20240108	174300	157862639910	25650	25650	25650	25650	0
110	20240108	174200	157862639910	25650	25650	25650	25650	0
111	20240108	174100	157862639910	25650	25650	25650	25650	0
112	20240108	174000	157862639910	25650	25650	25650	25650	0
113	20240108	173900	157862639910	25650	25650	25650	25650	0
114	20240108	173800	157862639910	25650	25650	25650	25650	0
115	20240108	173700	157862639910	25650	25650	25650	25650	0
116	20240108	173600	157862639910	25650	25650	25650	25650	0
117	20240108	173500	157862639910	25650	25650	25650	25650	0
118	20240108	173400	157862639910	25650	25650	25650	25650	0
119	20240108	173300	157862639910	25650	25650	25650	25650	0
120	20240108	173200	157862639910	25650	25650	25650	25650	0
121	20240108	173100	157862639910	25650	25650	25650	25650	0
122	20240108	173000	157862639910	25650	25650	25650	25650	3300
123	20240108	172900	157862639910	25650	25650	25650	25650	0
124	20240108	172800	157862639910	25650	25650	25650	25650	0
125	20240108	172700	157862639910	25650	25650	25650	25650	0
126	20240108	172600	157862639910	25650	25650	25650	25650	0
127	20240108	172500	157862639910	25650	25650	25650	25650	0
128	20240108	172400	157862639910	25650	25650	25650	25650	0
129	20240108	172300	157862639910	25650	25650	25650	25650	0
130	20240108	172200	157862639910	25650	25650	25650	25650	0
131	20240108	172100	157862639910	25650	25650	25650	25650	0
132	20240108	172000	157862639910	25650	25650	25650	25650	0
133	20240108	171900	157862639910	25650	25650	25650	25650	0
134	20240108	171800	157862639910	25650	25650	25650	25650	0
135	20240108	171700	157862639910	25650	25650	25650	25650	0
136	20240108	171600	157862639910	25650	25650	25650	25650	0
137	20240108	171500	157862639910	25650	25650	25650	25650	0
138	20240108	171400	157862639910	25650	25650	25650	25650	0
139	20240108	171300	157862639910	25650	25650	25650	25650	0
140	20240108	171200	157862639910	25650	25650	25650	25650	0
141	20240108	171100	157862639910	25650	25650	25650	25650	0
142	20240108	171000	157862639910	25650	25650	25650	25650	0
143	20240108	170900	157862639910	25650	25650	25650	25650	0
144	20240108	170800	157862639910	25650	25650	25650	25650	0
145	20240108	170700	157862639910	25650	25650	25650	25650	0
146	20240108	170600	157862639910	25650	25650	25650	25650	0
147	20240108	170500	157862639910	25650	25650	25650	25650	0
148	20240108	170400	157862639910	25650	25650	25650	25650	0
149	20240108	170300	157862639910	25650	25650	25650	25650	0
150	20240108	170200	157862639910	25650	25650	25650	25650	0
151	20240108	170100	157862639910	25650	25650	25650	25650	0
152	20240108	170000	157862639910	25650	25650	25650	25650	3300
153	20240108	165900	157862639910	25650	25650	25650	25650	0
154	20240108	165800	157862639910	25650	25650	25650	25650	0
155	20240108	165700	157862639910	25650	25650	25650	25650	0
156	20240108	165600	157862639910	25650	25650	25650	25650	0
157	20240108	165500	157862639910	25650	25650	25650	25650	0
158	20240108	165400	157862639910	25650	25650	25650	25650	0
159	20240108	165300	157862639910	25650	25650	25650	25650	0
160	20240108	165200	157862639910	25650	25650	25650	25650	0
161	20240108	165100	157862639910	25650	25650	25650	25650	0
162	20240108	165000	157862639910	25650	25650	25650	25650	0
163	20240108	164900	157862639910	25650	25650	25650	25650	0
164	20240108	164800	157862639910	25650	25650	25650	25650	0
165	20240108	164700	157862639910	25650	25650	25650	25650	0
166	20240108	164600	157862639910	25650	25650	25650	25650	0
167	20240108	164500	157862639910	25650	25650	25650	25650	0
168	20240108	164400	157862639910	25650	25650	25650	25650	0
169	20240108	164300	157862639910	25650	25650	25650	25650	0
170	20240108	164200	157862639910	25650	25650	25650	25650	0
171	20240108	164100	157862639910	25650	25650	25650	25650	0
172	20240108	164000	157862639910	25650	25650	25650	25650	0
173	20240108	163900	157862639910	25650	25650	25650	25650	0
174	20240108	163800	157862639910	25650	25650	25650	25650	0
175	20240108	163700	157862639910	25650	25650	25650	25650	0
176	20240108	163600	157862639910	25650	25650	25650	25650	0
177	20240108	163500	157862639910	25650	25650	25650	25650	0
178	20240108	163400	157862639910	25650	25650	25650	25650	0
179	20240108	163300	157862639910	25650	25650	25650	25650	0
180	20240108	163200	157862639910	25650	25650	25650	25650	0
181	20240108	163100	157862639910	25650	25650	25650	25650	0
182	20240108	163000	157862639910	25650	25650	25650	25650	3300
183	20240108	162900	157862639910	25650	25650	25650	25650	0
184	20240108	162800	157862639910	25650	25650	25650	25650	0
185	20240108	162700	157862639910	25650	25650	25650	25650	0
186	20240108	162600	157862639910	25650	25650	25650	25650	0
187	20240108	162500	157862639910	25650	25650	25650	25650	0
188	20240108	162400	157862639910	25650	25650	25650	25650	0
189	20240108	162300	157862639910	25650	25650	25650	25650	0
190	20240108	162200	157862639910	25650	25650	25650	25650	0
191	20240108	162100	157862639910	25650	25650	25650	25650	0
192	20240108	162000	157862639910	25650	25650	25650	25650	0
193	20240108	161900	157862639910	25650	25650	25650	25650	0
194	20240108	161800	157862639910	25650	25650	25650	25650	0
195	20240108	161700	157862639910	25650	25650	25650	25650	0
196	20240108	161600	157862639910	25650	25650	25650	25650	0
197	20240108	161500	157862639910	25650	25650	25650	25650	0
198	20240108	161400	157862639910	25650	25650	25650	25650	0
199	20240108	161300	157862639910	25650	25650	25650	25650	0
200	20240108	161200	157862639910	25650	25650	25650	25650	0
201	20240108	161100	157862639910	25650	25650	25650	25650	0
202	20240108	161000	157862639910	25650	25650	25650	25650	0
203	20240108	160900	157862639910	25650	25650	25650	25650	0
204	20240108	160800	157862639910	25650	25650	25650	25650	0
205	20240108	160700	157862639910	25650	25650	25650	25650	0
206	20240108	160600	157862639910	25650	25650	25650	25650	0
207	20240108	160500	157862639910	25650	25650	25650	25650	0
208	20240108	160400	157862639910	25650	25650	25650	25650	0
209	20240108	160300	157862639910	25650	25650	25650	25650	0
210	20240108	160200	157862639910	25650	25650	25650	25650	0
211	20240108	160100	157862639910	25650	25650	25650	25650	0
212	20240108	160000	157862639910	25650	25650	25650	25650	3300
213	20240108	155900	157862639910	25650	25650	25650	25650	0
214	20240108	155800	157862639910	25650	25650	25650	25650	0
215	20240108	155700	157862639910	25650	25650	25650	25650	0
216	20240108	155600	157862639910	25650	25650	25650	25650	0
217	20240108	155500	157862639910	25650	25650	25650	25650	0
218	20240108	155400	157862639910	25650	25650	25650	25650	0
219	20240108	155300	157862639910	25650	25650	25650	25650	0
220	20240108	155200	157862639910	25650	25650	25650	25650	0
221	20240108	155100	157862639910	25650	25650	25650	25650	0
222	20240108	155000	157862639910	25650	25650	25650	25650	0
223	20240108	154900	157862639910	25650	25650	25650	25650	0
224	20240108	154800	157862639910	25650	25650	25650	25650	0
225	20240108	154700	157862639910	25650	25650	25650	25650	0
226	20240108	154600	157862639910	25650	25650	25650	25650	0
227	20240108	154500	157862639910	25650	25650	25650	25650	0
228	20240108	154400	157862639910	25650	25650	25650	25650	0
229	20240108	154300	157862639910	25650	25650	25650	25650	0
230	20240108	154200	157862639910	25650	25650	25650	25650	0
231	20240108	154100	157862639910	25650	25650	25650	25650	0
232	20240108	154000	157862639910	25650	25650	25650	25650	0
233	20240108	153900	157862639910	25650	25650	25650	25650	0
234	20240108	153800	157862639910	25650	25650	25650	25650	0
235	20240108	153700	157862639910	25650	25650	25650	25650	0
236	20240108	153600	157862639910	25650	25650	25650	25650	0
237	20240108	153500	157862639910	25650	25650	25650	25650	0
238	20240108	153400	157862639910	25650	25650	25650	25650	0
239	20240108	153300	157862639910	25650	25650	25650	25650	0
240	20240108	153200	157862639910	25650	25650	25650	25650	0
241	20240108	153100	157862639910	25650	25650	25650	25650	0
242	20240108	153000	157862639910	25650	25650	25650	25650	6600
243	20240108	152900	157777994910	25650	25650	25650	25650	0
244	20240108	152800	157777994910	25650	25650	25650	25650	0
245	20240108	152700	157777994910	25650	25650	25650	25650	0
246	20240108	152600	157777994910	25650	25650	25650	25650	0
247	20240108	152500	157777994910	25650	25650	25650	25650	0
248	20240108	152400	157777994910	25650	25650	25650	25650	0
249	20240108	152300	157777994910	25650	25650	25650	25650	0
250	20240108	152200	157777994910	25650	25650	25650	25650	0
251	20240108	152100	157777994910	25650	25650	25650	25650	0
252	20240108	152000	157777994910	25650	25650	25650	25650	0
253	20240108	151900	157777994910	25650	25650	25650	25650	1134
254	20240108	151800	157748907810	25650	25650	25650	25650	111
255	20240108	151700	157746060660	25650	25650	25650	25650	44
256	20240108	151600	157744932060	25650	25650	25650	25650	105
257	20240108	151500	157742238810	25650	25650	25650	25650	320
258	20240108	151400	157734030810	25650	25650	25650	25650	32
259	20240108	151300	157733210010	25650	25650	25650	25650	169
260	20240108	151200	157728875160	25650	25650	25650	25650	293
261	20240108	151100	157721359710	25650	25650	25650	25650	84
262	20240108	151000	157719205110	25650	25650	25650	25650	292
263	20240108	150900	157711715310	25650	25650	25650	25650	616
264	20240108	150800	157695914910	25650	25650	25650	25650	1410
265	20240108	150700	157659748410	25650	25650	25650	25650	1170
266	20240108	150600	157629737910	25650	25650	25650	25650	746
267	20240108	150500	157610603010	25650	25650	25650	25650	292
268	20240108	150400	157603113210	25650	25650	25650	25650	580
269	20240108	150300	157588236210	25650	25650	25650	25650	647
270	20240108	150200	157571640660	25650	25650	25650	25650	5998
271	20240108	150100	157417791960	25650	25650	25650	25550	43932
272	20240108	150000	156291227810	25650	25650	25650	25600	12253
273	20240108	145900	155977111160	25650	25550	25650	25500	12989
274	20240108	145800	155644616160	25550	25550	25550	25500	6010
275	20240108	145700	155491130710	25550	25550	25600	25500	6285
276	20240108	145600	155330671410	25500	25450	25550	25450	6484
277	20240108	145500	155165165710	25450	25500	25550	25400	12480
278	20240108	145400	154847490860	25500	25450	25500	25400	8878
279	20240108	145300	154621353460	25450	25500	25500	25400	6652
280	20240108	145200	154451944360	25500	25500	25550	25400	10963
281	20240108	145100	154172597710	25500	25450	25500	25350	13438
282	20240108	145000	153831260810	25450	25600	25650	25250	62711
283	20240108	144900	152233032510	25600	25600	25650	25550	9585
284	20240108	144800	151987628710	25600	25500	25600	25450	11022
285	20240108	144700	151705928210	25500	25650	25650	25400	33027
286	20240108	144600	150860193910	25650	25650	25650	25550	35255
287	20240108	144500	149956416160	25600	25550	25650	25450	19105
288	20240108	144400	149467942410	25500	25400	25550	25400	14231
289	20240108	144300	149105341160	25400	25550	25550	25300	27661
290	20240108	144200	148402190410	25550	25550	25650	25450	16373
291	20240108	144100	147983540210	25550	25500	25550	25400	11223
292	20240108	144000	147697504310	25450	25500	25600	25400	30714
293	20240108	143900	146915600110	25500	25550	25650	25500	55699
294	20240108	143800	145488177110	25500	25600	25650	25450	21549
295	20240108	143700	144937528210	25550	25500	25650	25500	46101
296	20240108	143600	143756314060	25500	25400	25650	25400	29498
297	20240108	143500	143003224310	25400	25600	25650	25350	111548
298	20240108	143400	140146165310	25600	25600	25650	25450	40356
299	20240108	143300	139114797060	25650	25250	25650	25150	75274
300	20240108	143200	137198779660	25250	25650	25650	25200	88168
301	20240108	143100	134954489310	25600	25650	25650	25350	322515
302	20240108	143000	126693753760	25650	25650	25650	25650	5006
303	20240108	142900	126565349860	25650	25650	25650	25650	173
304	20240108	142800	126560912410	25650	25650	25650	25650	63
305	20240108	142700	126559296460	25650	25650	25650	25650	81
306	20240108	142600	126557218810	25650	25650	25650	25650	194
307	20240108	142500	126552242710	25650	25650	25650	25650	301
308	20240108	142400	126544522060	25650	25650	25650	25650	36
309	20240108	142300	126543598660	25650	25650	25650	25650	102
310	20240108	142200	126540982360	25650	25650	25650	25650	2
311	20240108	142100	126540931060	25650	25650	25650	25650	1
312	20240108	142000	126540905410	25650	25650	25650	25650	20
313	20240108	141900	126540392410	25650	25650	25650	25650	20
314	20240108	141800	126539879410	25650	25650	25650	25650	0
315	20240108	141700	126539879410	25650	25650	25650	25650	1
316	20240108	141600	126539853760	25650	25650	25650	25650	120
317	20240108	141500	126536775760	25650	25650	25650	25650	8
318	20240108	141400	126536570560	25650	25650	25650	25650	114
319	20240108	141300	126533646460	25650	25650	25650	25650	89
320	20240108	141200	126531363610	25650	25650	25650	25650	140
321	20240108	141100	126527772610	25650	25650	25650	25650	5
322	20240108	141000	126527644360	25650	25650	25650	25650	102
323	20240108	140900	126525028060	25650	25650	25650	25650	6
324	20240108	140800	126524874160	25650	25650	25650	25650	0
325	20240108	140700	126524874160	25650	25650	25650	25650	19
326	20240108	140600	126524386810	25650	25650	25650	25650	38
327	20240108	140500	126523412110	25650	25650	25650	25650	201
328	20240108	140400	126518256460	25650	25650	25650	25650	30
329	20240108	140300	126517486960	25650	25650	25650	25650	259
330	20240108	140200	126510843610	25650	25650	25650	25650	0
331	20240108	140100	126510843610	25650	25650	25650	25650	20
332	20240108	140000	126510330610	25650	25650	25650	25650	37
333	20240108	135900	126509381560	25650	25650	25650	25650	142
334	20240108	135800	126505739260	25650	25650	25650	25650	19
335	20240108	135700	126505251910	25650	25650	25650	25650	335
336	20240108	135600	126496659160	25650	25650	25650	25650	78
337	20240108	135500	126494658460	25650	25650	25650	25650	100
338	20240108	135400	126492093460	25650	25650	25650	25650	3500
339	20240108	135300	126402318460	25650	25650	25650	25650	2071
340	20240108	135200	126349197310	25650	25650	25650	25650	3163
341	20240108	135100	126268066360	25650	25650	25650	25650	47
342	20240108	135000	126266860810	25650	25650	25650	25650	308
343	20240108	134900	126258960610	25650	25650	25650	25650	42
344	20240108	134800	126257883310	25650	25650	25650	25650	0
345	20240108	134700	126257883310	25650	25650	25650	25650	68
346	20240108	134600	126256139110	25650	25650	25650	25650	26
347	20240108	134500	126255472210	25650	25650	25650	25650	235
348	20240108	134400	126249444460	25650	25650	25650	25650	2
349	20240108	134300	126249393160	25650	25650	25650	25650	5
350	20240108	134200	126249264910	25650	25650	25650	25650	821
351	20240108	134100	126228206260	25650	25650	25650	25650	54
352	20240108	134000	126226821160	25650	25650	25650	25650	9
353	20240108	133900	126226590310	25650	25650	25650	25650	48
354	20240108	133800	126225359110	25650	25650	25650	25650	90
355	20240108	133700	126223050610	25650	25650	25650	25650	296
356	20240108	133600	126215458210	25650	25650	25650	25650	37
357	20240108	133500	126214509160	25650	25650	25650	25650	102
358	20240108	133400	126211892860	25650	25650	25650	25650	17
359	20240108	133300	126211456810	25650	25650	25650	25650	58
360	20240108	133200	126209969110	25650	25650	25650	25650	106
361	20240108	133100	126207250210	25650	25650	25650	25650	257
362	20240108	133000	126200658160	25650	25650	25650	25650	134
363	20240108	132900	126197221060	25650	25650	25650	25650	285
364	20240108	132800	126189910810	25650	25650	25650	25650	3464
365	20240108	132700	126101059210	25650	25650	25650	25650	65
366	20240108	132600	126099391960	25650	25650	25650	25650	5
367	20240108	132500	126099263710	25650	25650	25650	25650	50
368	20240108	132400	126097981210	25650	25650	25650	25650	10
369	20240108	132300	126097724710	25650	25650	25650	25650	71
370	20240108	132200	126095903560	25650	25650	25650	25650	207
371	20240108	132100	126090594010	25650	25650	25650	25650	175
372	20240108	132000	126086105260	25650	25650	25650	25650	82
373	20240108	131900	126084001960	25650	25650	25650	25650	78
374	20240108	131800	126082001260	25650	25650	25650	25650	1
375	20240108	131700	126081975610	25650	25650	25650	25650	421
376	20240108	131600	126071176960	25650	25650	25650	25650	1
377	20240108	131500	126071151310	25650	25650	25650	25650	201
378	20240108	131400	126065995660	25650	25650	25650	25650	6
379	20240108	131300	126065841760	25650	25650	25650	25650	867
380	20240108	131200	126043603210	25650	25650	25650	25650	344
381	20240108	131100	126034779610	25650	25650	25650	25650	5073
382	20240108	131000	125904657160	25650	25650	25650	25650	5
383	20240108	130900	125904528910	25650	25650	25650	25650	30
384	20240108	130800	125903759410	25650	25650	25650	25650	14
385	20240108	130700	125903400310	25650	25650	25650	25650	4
386	20240108	130600	125903297710	25650	25650	25650	25650	612
387	20240108	130500	125887599910	25650	25650	25650	25650	4
388	20240108	130400	125887497310	25650	25650	25650	25650	210
389	20240108	130300	125882110810	25650	25650	25650	25650	107
390	20240108	130200	125879366260	25650	25650	25650	25650	228
391	20240108	130100	125873518060	25650	25650	25650	25650	3
392	20240108	130000	125873441110	25650	25650	25650	25650	9
393	20240108	125900	125873210260	25650	25650	25650	25650	16
394	20240108	125800	125872799860	25650	25650	25650	25650	36
395	20240108	125700	125871876460	25650	25650	25650	25650	6
396	20240108	125600	125871722560	25650	25650	25650	25650	0
397	20240108	125500	125871722560	25650	25650	25650	25650	1012
398	20240108	125400	125845764760	25650	25650	25650	25650	45
399	20240108	125300	125844610510	25650	25650	25650	25650	60
400	20240108	125200	125843071510	25650	25650	25650	25650	70
401	20240108	125100	125841276010	25650	25650	25650	25650	298
402	20240108	125000	125833632310	25650	25650	25650	25650	14
403	20240108	124900	125833273210	25650	25650	25650	25650	135
404	20240108	124800	125829810460	25650	25650	25650	25650	299
405	20240108	124700	125822141110	25650	25650	25650	25650	45
406	20240108	124600	125820986860	25650	25650	25650	25650	190
407	20240108	124500	125816113360	25650	25650	25650	25650	62
408	20240108	124400	125814523060	25650	25650	25650	25650	11
409	20240108	124300	125814240910	25650	25650	25650	25650	50
410	20240108	124200	125812958410	25650	25650	25650	25650	11
411	20240108	124100	125812676260	25650	25650	25650	25650	61
412	20240108	124000	125811111610	25650	25650	25650	25650	2
413	20240108	123900	125811060310	25650	25650	25650	25650	32
414	20240108	123800	125810239510	25650	25650	25650	25650	105
415	20240108	123700	125807546260	25650	25650	25650	25650	6
416	20240108	123600	125807392360	25650	25650	25650	25650	25
417	20240108	123500	125806751110	25650	25650	25650	25650	20
418	20240108	123400	125806238110	25650	25650	25650	25650	3
419	20240108	123300	125806161160	25650	25650	25650	25650	2
420	20240108	123200	125806109860	25650	25650	25650	25650	70
421	20240108	123100	125804314360	25650	25650	25650	25650	0
422	20240108	123000	125804314360	25650	25650	25650	25650	10
423	20240108	122900	125804057860	25650	25650	25650	25650	0
424	20240108	122800	125804057860	25650	25650	25650	25650	2
425	20240108	122700	125804006560	25650	25650	25650	25650	0
426	20240108	122600	125804006560	25650	25650	25650	25650	50
427	20240108	122500	125802724060	25650	25650	25650	25650	1
428	20240108	122400	125802698410	25650	25650	25650	25650	19
429	20240108	122300	125802211060	25650	25650	25650	25650	0
430	20240108	122200	125802211060	25650	25650	25650	25650	13
431	20240108	122100	125801877610	25650	25650	25650	25650	45
432	20240108	122000	125800723360	25650	25650	25650	25650	32
433	20240108	121900	125799902560	25650	25650	25650	25650	6
434	20240108	121800	125799748660	25650	25650	25650	25650	162
435	20240108	121700	125795593360	25650	25650	25650	25650	321
436	20240108	121600	125787359710	25650	25650	25650	25650	45
437	20240108	121500	125786205460	25650	25650	25650	25650	4
438	20240108	121400	125786102860	25650	25650	25650	25650	274
439	20240108	121300	125779074760	25650	25650	25650	25650	215
440	20240108	121200	125773560010	25650	25650	25650	25650	917
441	20240108	121100	125750038960	25650	25650	25650	25650	874
442	20240108	121000	125727620860	25650	25650	25650	25650	19
443	20240108	120900	125727133510	25650	25650	25650	25650	7
444	20240108	120800	125726953960	25650	25650	25650	25650	24
445	20240108	120700	125726338360	25650	25650	25650	25650	27
446	20240108	120600	125725645810	25650	25650	25650	25650	20
447	20240108	120500	125725132810	25650	25650	25650	25650	276
448	20240108	120400	125718053410	25650	25650	25650	25650	163
449	20240108	120300	125713872460	25650	25650	25650	25650	359
450	20240108	120200	125704664110	25650	25650	25650	25650	241
451	20240108	120100	125698482460	25650	25650	25650	25650	185
452	20240108	120000	125693737210	25650	25650	25650	25650	8
453	20240108	115900	125693532010	25650	25650	25650	25650	0
454	20240108	115800	125693532010	25650	25650	25650	25650	5
455	20240108	115700	125693403760	25650	25650	25650	25650	338
456	20240108	115600	125684734060	25650	25650	25650	25650	51
457	20240108	115500	125683425910	25650	25650	25650	25650	0
458	20240108	115400	125683425910	25650	25650	25650	25650	24
459	20240108	115300	125682810310	25650	25650	25650	25650	3
460	20240108	115200	125682733360	25650	25650	25650	25650	80
461	20240108	115100	125680681360	25650	25650	25650	25650	10
462	20240108	115000	125680424860	25650	25650	25650	25650	5
463	20240108	114900	125680296610	25650	25650	25650	25650	32
464	20240108	114800	125679475810	25650	25650	25650	25650	80
465	20240108	114700	125677423810	25650	25650	25650	25650	32
466	20240108	114600	125676603010	25650	25650	25650	25650	20
467	20240108	114500	125676090010	25650	25650	25650	25650	73
468	20240108	114400	125674217560	25650	25650	25650	25650	149
469	20240108	114300	125670395710	25650	25650	25650	25650	20
470	20240108	114200	125669882710	25650	25650	25650	25650	31
471	20240108	114100	125669087560	25650	25650	25650	25650	11
472	20240108	114000	125668805410	25650	25650	25650	25650	90
473	20240108	113900	125666496910	25650	25650	25650	25650	243
474	20240108	113800	125660263960	25650	25650	25650	25650	170
475	20240108	113700	125655903460	25650	25650	25650	25650	264
476	20240108	113600	125649131860	25650	25650	25650	25650	563
477	20240108	113500	125634690910	25650	25650	25650	25650	0
478	20240108	113400	125634690910	25650	25650	25650	25650	28
479	20240108	113300	125633972710	25650	25650	25650	25650	26
480	20240108	113200	125633305810	25650	25650	25650	25650	111
481	20240108	113100	125630458660	25650	25650	25650	25650	3
482	20240108	113000	125630381710	25650	25650	25650	25650	1
483	20240108	112900	125630356060	25650	25650	25650	25650	54
484	20240108	112800	125628970960	25650	25650	25650	25650	12
485	20240108	112700	125628663160	25650	25650	25650	25650	406
486	20240108	112600	125618249260	25650	25650	25650	25650	936
487	20240108	112500	125594240860	25650	25650	25650	25650	5
488	20240108	112400	125594112610	25650	25650	25650	25650	27
489	20240108	112300	125593420060	25650	25650	25650	25650	26
490	20240108	112200	125592753160	25650	25650	25650	25650	136
491	20240108	112100	125589264760	25650	25650	25650	25650	99
492	20240108	112000	125586725410	25650	25650	25650	25650	40
493	20240108	111900	125585699410	25650	25650	25650	25650	33
494	20240108	111800	125584852960	25650	25650	25650	25650	16
495	20240108	111700	125584442560	25650	25650	25650	25650	19
496	20240108	111600	125583955210	25650	25650	25650	25650	26
497	20240108	111500	125583288310	25650	25650	25650	25650	241
498	20240108	111400	125577106660	25650	25650	25650	25650	53
499	20240108	111300	125575747210	25650	25650	25650	25650	110
500	20240108	111200	125572925710	25650	25650	25650	25650	468
501	20240108	111100	125560921510	25650	25650	25650	25650	150
502	20240108	111000	125557074010	25650	25650	25650	25650	82
503	20240108	110900	125554970710	25650	25650	25650	25650	217
504	20240108	110800	125549404660	25650	25650	25650	25650	269
505	20240108	110700	125542504810	25650	25650	25650	25650	44
506	20240108	110600	125541376210	25650	25650	25650	25650	24
507	20240108	110500	125540760610	25650	25650	25650	25650	15
508	20240108	110400	125540375860	25650	25650	25650	25650	344
509	20240108	110300	125531552260	25650	25650	25650	25650	427
510	20240108	110200	125520599710	25650	25650	25650	25650	65
511	20240108	110100	125518932460	25650	25650	25650	25650	229
512	20240108	110000	125513058610	25650	25650	25650	25650	7
513	20240108	105900	125512879060	25650	25650	25650	25650	257
514	20240108	105800	125506287010	25650	25650	25650	25650	34
515	20240108	105700	125505414910	25650	25650	25650	25650	16
516	20240108	105600	125505004510	25650	25650	25650	25650	29
517	20240108	105500	125504260660	25650	25650	25650	25650	749
518	20240108	105400	125485048810	25650	25650	25650	25650	193
519	20240108	105300	125480098360	25650	25650	25650	25650	45
520	20240108	105200	125478944110	25650	25650	25650	25650	93
521	20240108	105100	125476558660	25650	25650	25650	25650	10
522	20240108	105000	125476302160	25650	25650	25650	25650	234
523	20240108	104900	125470300060	25650	25650	25650	25650	1064
524	20240108	104800	125443008460	25650	25650	25650	25650	3958
525	20240108	104700	125341485760	25650	25650	25650	25650	1793
526	20240108	104600	125295495310	25650	25300	25650	25250	35079
527	20240108	104500	124398702060	25250	25650	25650	25250	109537
528	20240108	104400	121600593510	25650	25650	25650	25650	13555
529	20240108	104300	121252907760	25650	25650	25650	25650	3170
530	20240108	104200	121171597260	25650	25650	25650	25650	53
531	20240108	104100	121170237810	25650	25650	25650	25650	1309
532	20240108	104000	121136661960	25650	25650	25650	25650	856
533	20240108	103900	121114705560	25650	25650	25650	25650	3321
534	20240108	103800	121029521910	25650	25650	25650	25650	1049
535	20240108	103700	121002615060	25650	25650	25650	25650	577
536	20240108	103600	120987815010	25650	25650	25650	25650	106
537	20240108	103500	120985096110	25650	25650	25650	25650	205
538	20240108	103400	120979837860	25650	25650	25650	25650	81
539	20240108	103300	120977760210	25650	25650	25650	25650	339
540	20240108	103200	120969064860	25650	25650	25650	25650	143
541	20240108	103100	120965396910	25650	25650	25650	25650	216
542	20240108	103000	120959856510	25650	25650	25650	25650	71
543	20240108	102900	120958035360	25650	25650	25650	25650	162
544	20240108	102800	120953880060	25650	25650	25650	25650	353
545	20240108	102700	120944825610	25650	25650	25650	25650	432
546	20240108	102600	120933744810	25650	25650	25650	25650	152
547	20240108	102500	120929846010	25650	25650	25650	25650	103
548	20240108	102400	120927204060	25650	25650	25650	25650	1014
549	20240108	102300	120901194960	25650	25650	25650	25650	13
550	20240108	102200	120900861510	25650	25650	25650	25650	37
551	20240108	102100	120899912460	25650	25650	25650	25650	115
552	20240108	102000	120896962710	25650	25650	25650	25650	1396
553	20240108	101900	120861155310	25650	25650	25650	25650	485
554	20240108	101800	120848715060	25650	25650	25650	25650	255
555	20240108	101700	120842174310	25650	25650	25650	25650	454
556	20240108	101600	120830529210	25650	25650	25650	25650	339
557	20240108	101500	120821833860	25650	25650	25650	25650	1100
558	20240108	101400	120793618860	25650	25650	25650	25650	635
559	20240108	101300	120777331110	25650	25650	25650	25650	1043
560	20240108	101200	120750578160	25650	25650	25650	25650	1208
561	20240108	101100	120719592960	25650	25650	25650	25650	1755
562	20240108	101000	120674577210	25650	25650	25650	25650	1782
563	20240108	100900	120628868910	25650	25650	25650	25650	1116
564	20240108	100800	120600243510	25650	25650	25650	25650	258
565	20240108	100700	120593625810	25650	25650	25650	25650	243
566	20240108	100600	120587392860	25650	25650	25650	25650	173
567	20240108	100500	120582955410	25650	25650	25650	25650	1570
568	20240108	100400	120542684910	25650	25650	25650	25650	100
569	20240108	100300	120540119910	25650	25650	25650	25650	351
570	20240108	100200	120531116760	25650	25650	25650	25650	686
571	20240108	100100	120513520860	25650	25650	25650	25650	756
572	20240108	100000	120494129460	25650	25650	25650	25650	3703
573	20240108	095900	120399147510	25650	25650	25650	25650	2695
574	20240108	095800	120330020760	25650	25650	25650	25650	502
575	20240108	095700	120317144460	25650	25650	25650	25650	7146
576	20240108	095600	120133849560	25650	25650	25650	25650	1596
577	20240108	095500	120092912160	25650	25650	25650	25650	59227
578	20240108	095400	118573739610	25650	25650	25650	25650	183010
579	20240108	095300	113879533110	25650	25650	25650	25650	20722
580	20240108	095200	113348013810	25650	25650	25650	25650	4364
581	20240108	095100	113236077210	25650	25650	25650	25650	10943
582	20240108	095000	112955389260	25650	25650	25650	25650	10636
583	20240108	094900	112682575860	25650	25650	25650	25650	10235
584	20240108	094800	112420048110	25650	25650	25650	25650	10241
585	20240108	094700	112157366460	25650	25650	25650	25650	8766
586	20240108	094600	111932518560	25650	25650	25650	25650	28558
587	20240108	094500	111200005860	25650	25650	25650	25650	36462
588	20240108	094400	110264755560	25650	25650	25650	25650	4056
589	20240108	094300	110160719160	25650	25650	25650	25650	8501
590	20240108	094200	109942668510	25650	25650	25650	25650	8864
591	20240108	094100	109715306910	25650	25450	25650	25400	137841
592	20240108	094000	106184892660	25450	25400	25450	25300	8249
593	20240108	093900	105975561310	25400	25450	25500	25250	32064
594	20240108	093800	105160869860	25450	25300	25450	25250	34792
595	20240108	093700	104278693210	25250	25250	25350	25200	37292
596	20240108	093600	103335283110	25250	24950	25300	24900	57731
597	20240108	093500	101882420410	24950	24700	25000	24700	43753
598	20240108	093400	100796047260	24700	25050	25100	24700	63384
599	20240108	093300	99220336360	25050	25350	25400	24850	105363
600	20240108	093200	96577661860	25400	25300	25450	25300	24143
601	20240108	093100	95964895160	25300	25400	25550	25250	33424
602	20240108	093000	95115957960	25450	25500	25650	25250	70812
603	20240108	092900	93309836110	25500	25450	25650	25300	121864
604	20240108	092800	90193161810	25400	25100	25650	25000	281451
605	20240108	092700	83010636460	25100	24800	25150	24800	120948
606	20240108	092600	79987311210	24800	25050	25100	24800	148083
607	20240108	092500	76302192160	25100	25650	25650	24900	504841
608	20240108	092400	63407026710	25650	25650	25650	25650	1824
609	20240108	092300	63360241110	25650	25650	25650	25650	1426
610	20240108	092200	63323664210	25650	25650	25650	25650	51558
611	20240108	092100	62001201510	25650	25650	25650	25650	7791
612	20240108	092000	61801362360	25650	25650	25650	25650	12113
613	20240108	091900	61490663910	25650	25650	25650	25650	91534
614	20240108	091800	59142816810	25650	25650	25650	25650	5268
615	20240108	091700	59007692610	25650	25650	25650	25650	11628
616	20240108	091600	58709434410	25650	25650	25650	25650	18325
617	20240108	091500	58239398160	25650	25050	25650	25000	247009
618	20240108	091400	51920473810	25000	24600	25100	24500	83432
619	20240108	091300	49848320210	24600	24550	24800	24450	57517
620	20240108	091200	48436104460	24500	24800	24850	24500	62104
621	20240108	091100	46903373910	24800	24900	25250	24650	109214
622	20240108	091000	44186384810	24900	25250	25300	24900	126727
623	20240108	090900	40993770460	25250	25250	25250	25250	0
624	20240108	090800	40993770460	25250	25150	25250	25000	78372
625	20240108	090700	39021212310	25100	24650	25200	24500	184674
626	20240108	090600	34413692360	24600	24100	25000	23950	290612
627	20240108	090500	27264548260	24150	24050	24300	23800	112738
628	20240108	090400	24552511110	24050	24500	24700	23800	240592
629	20240108	090300	18743790010	24450	22400	24500	22250	497186
630	20240108	090200	6944307660	22450	23000	23050	22100	303503
631	20240108	090100	0	19740	19740	19740	19740	0
632	20240108	090000	0	19740	19740	19740	19740	0