KissMeData/078930/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195300	2600105000	41000	41000	41000	41000	19551
3	20240110	195200	2600105000	41000	41000	41000	41000	0
4	20240110	195100	2600105000	41000	41000	41000	41000	0
5	20240110	195000	2600105000	41000	41000	41000	41000	0
6	20240110	194900	2600105000	41000	41000	41000	41000	0
7	20240110	194800	2600105000	41000	41000	41000	41000	0
8	20240110	194700	2600105000	41000	41000	41000	41000	0
9	20240110	194600	2600105000	41000	41000	41000	41000	0
10	20240110	194500	2600105000	41000	41000	41000	41000	0
11	20240110	194400	2600105000	41000	41000	41000	41000	0
12	20240110	194300	2600105000	41000	41000	41000	41000	0
13	20240110	194200	2600105000	41000	41000	41000	41000	0
14	20240110	194100	2600105000	41000	41000	41000	41000	0
15	20240110	194000	2600105000	41000	41000	41000	41000	0
16	20240110	193900	2600105000	41000	41000	41000	41000	0
17	20240110	193800	2600105000	41000	41000	41000	41000	0
18	20240110	193700	2600105000	41000	41000	41000	41000	0
19	20240110	193600	2600105000	41000	41000	41000	41000	0
20	20240110	193500	2600105000	41000	41000	41000	41000	0
21	20240110	193400	2600105000	41000	41000	41000	41000	0
22	20240110	193300	2600105000	41000	41000	41000	41000	0
23	20240110	193200	2600105000	41000	41000	41000	41000	0
24	20240110	193100	2600105000	41000	41000	41000	41000	0
25	20240110	193000	2600105000	41000	41000	41000	41000	0
26	20240110	192900	2600105000	41000	41000	41000	41000	0
27	20240110	192800	2600105000	41000	41000	41000	41000	0
28	20240110	192700	2600105000	41000	41000	41000	41000	0
29	20240110	192600	2600105000	41000	41000	41000	41000	0
30	20240110	192500	2600105000	41000	41000	41000	41000	0
31	20240110	192400	2600105000	41000	41000	41000	41000	0
32	20240110	192300	2600105000	41000	41000	41000	41000	19551
33	20240110	192200	2600105000	41000	41000	41000	41000	0
34	20240110	192100	2600105000	41000	41000	41000	41000	0
35	20240110	192000	2600105000	41000	41000	41000	41000	0
36	20240110	191900	2600105000	41000	41000	41000	41000	0
37	20240110	191800	2600105000	41000	41000	41000	41000	0
38	20240110	191700	2600105000	41000	41000	41000	41000	0
39	20240110	191600	2600105000	41000	41000	41000	41000	0
40	20240110	191500	2600105000	41000	41000	41000	41000	0
41	20240110	191400	2600105000	41000	41000	41000	41000	0
42	20240110	191300	2600105000	41000	41000	41000	41000	0
43	20240110	191200	2600105000	41000	41000	41000	41000	0
44	20240110	191100	2600105000	41000	41000	41000	41000	0
45	20240110	191000	2600105000	41000	41000	41000	41000	0
46	20240110	190900	2600105000	41000	41000	41000	41000	0
47	20240110	190800	2600105000	41000	41000	41000	41000	0
48	20240110	190700	2600105000	41000	41000	41000	41000	0
49	20240110	190600	2600105000	41000	41000	41000	41000	0
50	20240110	190500	2600105000	41000	41000	41000	41000	0
51	20240110	190400	2600105000	41000	41000	41000	41000	0
52	20240110	190300	2600105000	41000	41000	41000	41000	0
53	20240110	190200	2600105000	41000	41000	41000	41000	0
54	20240110	190100	2600105000	41000	41000	41000	41000	0
55	20240110	190000	2600105000	41000	41000	41000	41000	0
56	20240110	185900	2600105000	41000	41000	41000	41000	0
57	20240110	185800	2600105000	41000	41000	41000	41000	0
58	20240110	185700	2600105000	41000	41000	41000	41000	0
59	20240110	185600	2600105000	41000	41000	41000	41000	0
60	20240110	185500	2600105000	41000	41000	41000	41000	0
61	20240110	185400	2600105000	41000	41000	41000	41000	0
62	20240110	185300	2600105000	41000	41000	41000	41000	19551
63	20240110	185200	2600105000	41000	41000	41000	41000	0
64	20240110	185100	2600105000	41000	41000	41000	41000	0
65	20240110	185000	2600105000	41000	41000	41000	41000	0
66	20240110	184900	2600105000	41000	41000	41000	41000	0
67	20240110	184800	2600105000	41000	41000	41000	41000	0
68	20240110	184700	2600105000	41000	41000	41000	41000	0
69	20240110	184600	2600105000	41000	41000	41000	41000	0
70	20240110	184500	2600105000	41000	41000	41000	41000	0
71	20240110	184400	2600105000	41000	41000	41000	41000	0
72	20240110	184300	2600105000	41000	41000	41000	41000	0
73	20240110	184200	2600105000	41000	41000	41000	41000	0
74	20240110	184100	2600105000	41000	41000	41000	41000	0
75	20240110	184000	2600105000	41000	41000	41000	41000	0
76	20240110	183900	2600105000	41000	41000	41000	41000	0
77	20240110	183800	2600105000	41000	41000	41000	41000	0
78	20240110	183700	2600105000	41000	41000	41000	41000	0
79	20240110	183600	2600105000	41000	41000	41000	41000	0
80	20240110	183500	2600105000	41000	41000	41000	41000	0
81	20240110	183400	2600105000	41000	41000	41000	41000	0
82	20240110	183300	2600105000	41000	41000	41000	41000	0
83	20240110	183200	2600105000	41000	41000	41000	41000	0
84	20240110	183100	2600105000	41000	41000	41000	41000	0
85	20240110	183000	2600105000	41000	41000	41000	41000	0
86	20240110	182900	2600105000	41000	41000	41000	41000	0
87	20240110	182800	2600105000	41000	41000	41000	41000	0
88	20240110	182700	2600105000	41000	41000	41000	41000	0
89	20240110	182600	2600105000	41000	41000	41000	41000	0
90	20240110	182500	2600105000	41000	41000	41000	41000	0
91	20240110	182400	2600105000	41000	41000	41000	41000	0
92	20240110	182300	2600105000	41000	41000	41000	41000	19551
93	20240110	182200	2600105000	41000	41000	41000	41000	0
94	20240110	182100	2600105000	41000	41000	41000	41000	0
95	20240110	182000	2600105000	41000	41000	41000	41000	0
96	20240110	181900	2600105000	41000	41000	41000	41000	0
97	20240110	181800	2600105000	41000	41000	41000	41000	0
98	20240110	181700	2600105000	41000	41000	41000	41000	0
99	20240110	181600	2600105000	41000	41000	41000	41000	0
100	20240110	181500	2600105000	41000	41000	41000	41000	0
101	20240110	181400	2600105000	41000	41000	41000	41000	0
102	20240110	181300	2600105000	41000	41000	41000	41000	0
103	20240110	181200	2600105000	41000	41000	41000	41000	0
104	20240110	181100	2600105000	41000	41000	41000	41000	0
105	20240110	181000	2600105000	41000	41000	41000	41000	0
106	20240110	180900	2600105000	41000	41000	41000	41000	0
107	20240110	180800	2600105000	41000	41000	41000	41000	0
108	20240110	180700	2600105000	41000	41000	41000	41000	0
109	20240110	180600	2600105000	41000	41000	41000	41000	0
110	20240110	180500	2600105000	41000	41000	41000	41000	0
111	20240110	180400	2600105000	41000	41000	41000	41000	0
112	20240110	180300	2600105000	41000	41000	41000	41000	0
113	20240110	180200	2600105000	41000	41000	41000	41000	0
114	20240110	180100	2600105000	41000	41000	41000	41000	0
115	20240110	180000	2600105000	41000	41000	41000	41000	0
116	20240110	175900	2600105000	41000	41000	41000	41000	0
117	20240110	175800	2600105000	41000	41000	41000	41000	0
118	20240110	175700	2600105000	41000	41000	41000	41000	0
119	20240110	175600	2600105000	41000	41000	41000	41000	0
120	20240110	175500	2600105000	41000	41000	41000	41000	0
121	20240110	175400	2600105000	41000	41000	41000	41000	0
122	20240110	175300	2600105000	41000	41000	41000	41000	19551
123	20240110	175200	2600105000	41000	41000	41000	41000	0
124	20240110	175100	2600105000	41000	41000	41000	41000	0
125	20240110	175000	2600105000	41000	41000	41000	41000	0
126	20240110	174900	2600105000	41000	41000	41000	41000	0
127	20240110	174800	2600105000	41000	41000	41000	41000	0
128	20240110	174700	2600105000	41000	41000	41000	41000	0
129	20240110	174600	2600105000	41000	41000	41000	41000	0
130	20240110	174500	2600105000	41000	41000	41000	41000	0
131	20240110	174400	2600105000	41000	41000	41000	41000	0
132	20240110	174300	2600105000	41000	41000	41000	41000	0
133	20240110	174200	2600105000	41000	41000	41000	41000	0
134	20240110	174100	2600105000	41000	41000	41000	41000	0
135	20240110	174000	2600105000	41000	41000	41000	41000	0
136	20240110	173900	2600105000	41000	41000	41000	41000	0
137	20240110	173800	2600105000	41000	41000	41000	41000	0
138	20240110	173700	2600105000	41000	41000	41000	41000	0
139	20240110	173600	2600105000	41000	41000	41000	41000	0
140	20240110	173500	2600105000	41000	41000	41000	41000	0
141	20240110	173400	2600105000	41000	41000	41000	41000	0
142	20240110	173300	2600105000	41000	41000	41000	41000	0
143	20240110	173200	2600105000	41000	41000	41000	41000	0
144	20240110	173100	2600105000	41000	41000	41000	41000	0
145	20240110	173000	2600105000	41000	41000	41000	41000	0
146	20240110	172900	2600105000	41000	41000	41000	41000	0
147	20240110	172800	2600105000	41000	41000	41000	41000	0
148	20240110	172700	2600105000	41000	41000	41000	41000	0
149	20240110	172600	2600105000	41000	41000	41000	41000	0
150	20240110	172500	2600105000	41000	41000	41000	41000	0
151	20240110	172400	2600105000	41000	41000	41000	41000	0
152	20240110	172300	2600105000	41000	41000	41000	41000	19551
153	20240110	172200	2600105000	41000	41000	41000	41000	0
154	20240110	172100	2600105000	41000	41000	41000	41000	0
155	20240110	172000	2600105000	41000	41000	41000	41000	0
156	20240110	171900	2600105000	41000	41000	41000	41000	0
157	20240110	171800	2600105000	41000	41000	41000	41000	0
158	20240110	171700	2600105000	41000	41000	41000	41000	0
159	20240110	171600	2600105000	41000	41000	41000	41000	0
160	20240110	171500	2600105000	41000	41000	41000	41000	0
161	20240110	171400	2600105000	41000	41000	41000	41000	0
162	20240110	171300	2600105000	41000	41000	41000	41000	0
163	20240110	171200	2600105000	41000	41000	41000	41000	0
164	20240110	171100	2600105000	41000	41000	41000	41000	0
165	20240110	171000	2600105000	41000	41000	41000	41000	0
166	20240110	170900	2600105000	41000	41000	41000	41000	0
167	20240110	170800	2600105000	41000	41000	41000	41000	0
168	20240110	170700	2600105000	41000	41000	41000	41000	0
169	20240110	170600	2600105000	41000	41000	41000	41000	0
170	20240110	170500	2600105000	41000	41000	41000	41000	0
171	20240110	170400	2600105000	41000	41000	41000	41000	0
172	20240110	170300	2600105000	41000	41000	41000	41000	0
173	20240110	170200	2600105000	41000	41000	41000	41000	0
174	20240110	170100	2600105000	41000	41000	41000	41000	0
175	20240110	170000	2600105000	41000	41000	41000	41000	0
176	20240110	165900	2600105000	41000	41000	41000	41000	0
177	20240110	165800	2600105000	41000	41000	41000	41000	0
178	20240110	165700	2600105000	41000	41000	41000	41000	0
179	20240110	165600	2600105000	41000	41000	41000	41000	0
180	20240110	165500	2600105000	41000	41000	41000	41000	0
181	20240110	165400	2600105000	41000	41000	41000	41000	0
182	20240110	165300	2600105000	41000	41000	41000	41000	19551
183	20240110	165200	2600105000	41000	41000	41000	41000	0
184	20240110	165100	2600105000	41000	41000	41000	41000	0
185	20240110	165000	2600105000	41000	41000	41000	41000	0
186	20240110	164900	2600105000	41000	41000	41000	41000	0
187	20240110	164800	2600105000	41000	41000	41000	41000	0
188	20240110	164700	2600105000	41000	41000	41000	41000	0
189	20240110	164600	2600105000	41000	41000	41000	41000	0
190	20240110	164500	2600105000	41000	41000	41000	41000	0
191	20240110	164400	2600105000	41000	41000	41000	41000	0
192	20240110	164300	2600105000	41000	41000	41000	41000	0
193	20240110	164200	2600105000	41000	41000	41000	41000	0
194	20240110	164100	2600105000	41000	41000	41000	41000	0
195	20240110	164000	2600105000	41000	41000	41000	41000	0
196	20240110	163900	2600105000	41000	41000	41000	41000	0
197	20240110	163800	2600105000	41000	41000	41000	41000	0
198	20240110	163700	2600105000	41000	41000	41000	41000	0
199	20240110	163600	2600105000	41000	41000	41000	41000	0
200	20240110	163500	2600105000	41000	41000	41000	41000	0
201	20240110	163400	2600105000	41000	41000	41000	41000	0
202	20240110	163300	2600105000	41000	41000	41000	41000	0
203	20240110	163200	2600105000	41000	41000	41000	41000	0
204	20240110	163100	2600105000	41000	41000	41000	41000	0
205	20240110	163000	2600105000	41000	41000	41000	41000	0
206	20240110	162900	2600105000	41000	41000	41000	41000	0
207	20240110	162800	2600105000	41000	41000	41000	41000	0
208	20240110	162700	2600105000	41000	41000	41000	41000	0
209	20240110	162600	2600105000	41000	41000	41000	41000	0
210	20240110	162500	2600105000	41000	41000	41000	41000	0
211	20240110	162400	2600105000	41000	41000	41000	41000	0
212	20240110	162300	2600105000	41000	41000	41000	41000	19551
213	20240110	162200	2600105000	41000	41000	41000	41000	0
214	20240110	162100	2600105000	41000	41000	41000	41000	0
215	20240110	162000	2600105000	41000	41000	41000	41000	0
216	20240110	161900	2600105000	41000	41000	41000	41000	0
217	20240110	161800	2600105000	41000	41000	41000	41000	0
218	20240110	161700	2600105000	41000	41000	41000	41000	0
219	20240110	161600	2600105000	41000	41000	41000	41000	0
220	20240110	161500	2600105000	41000	41000	41000	41000	0
221	20240110	161400	2600105000	41000	41000	41000	41000	0
222	20240110	161300	2600105000	41000	41000	41000	41000	0
223	20240110	161200	2600105000	41000	41000	41000	41000	0
224	20240110	161100	2600105000	41000	41000	41000	41000	0
225	20240110	161000	2600105000	41000	41000	41000	41000	0
226	20240110	160900	2600105000	41000	41000	41000	41000	0
227	20240110	160800	2600105000	41000	41000	41000	41000	0
228	20240110	160700	2600105000	41000	41000	41000	41000	0
229	20240110	160600	2600105000	41000	41000	41000	41000	0
230	20240110	160500	2600105000	41000	41000	41000	41000	0
231	20240110	160400	2600105000	41000	41000	41000	41000	0
232	20240110	160300	2600105000	41000	41000	41000	41000	0
233	20240110	160200	2600105000	41000	41000	41000	41000	0
234	20240110	160100	2600105000	41000	41000	41000	41000	0
235	20240110	160000	2600105000	41000	41000	41000	41000	0
236	20240110	155900	2600105000	41000	41000	41000	41000	0
237	20240110	155800	2600105000	41000	41000	41000	41000	0
238	20240110	155700	2600105000	41000	41000	41000	41000	0
239	20240110	155600	2600105000	41000	41000	41000	41000	0
240	20240110	155500	2600105000	41000	41000	41000	41000	0
241	20240110	155400	2600105000	41000	41000	41000	41000	0
242	20240110	155300	2600105000	41000	41000	41000	41000	19551
243	20240110	155200	2600105000	41000	41000	41000	41000	0
244	20240110	155100	2600105000	41000	41000	41000	41000	0
245	20240110	155000	2600105000	41000	41000	41000	41000	0
246	20240110	154900	2600105000	41000	41000	41000	41000	0
247	20240110	154800	2600105000	41000	41000	41000	41000	0
248	20240110	154700	2600105000	41000	41000	41000	41000	0
249	20240110	154600	2600105000	41000	41000	41000	41000	0
250	20240110	154500	2600105000	41000	41000	41000	41000	0
251	20240110	154400	2600105000	41000	41000	41000	41000	0
252	20240110	154300	2600105000	41000	41000	41000	41000	0
253	20240110	154200	2600105000	41000	41000	41000	41000	0
254	20240110	154100	2600105000	41000	41000	41000	41000	0
255	20240110	154000	2600105000	41000	41000	41000	41000	0
256	20240110	153900	2600105000	41000	41000	41000	41000	0
257	20240110	153800	2600105000	41000	41000	41000	41000	0
258	20240110	153700	2600105000	41000	41000	41000	41000	0
259	20240110	153600	2600105000	41000	41000	41000	41000	0
260	20240110	153500	2600105000	41000	41000	41000	41000	0
261	20240110	153400	2600105000	41000	41000	41000	41000	0
262	20240110	153300	2600105000	41000	41000	41000	41000	0
263	20240110	153200	2600105000	41000	41000	41000	41000	0
264	20240110	153100	2600105000	41000	41000	41000	41000	0
265	20240110	153000	2600105000	41000	41000	41000	41000	19551
266	20240110	152900	1798514000	40800	40800	40800	40800	0
267	20240110	152800	1798514000	40800	40800	40800	40800	0
268	20240110	152700	1798514000	40800	40800	40800	40800	0
269	20240110	152600	1798514000	40800	40800	40800	40800	0
270	20240110	152500	1798514000	40800	40800	40800	40800	0
271	20240110	152400	1798514000	40800	40800	40800	40800	0
272	20240110	152300	1798514000	40800	40800	40800	40800	0
273	20240110	152200	1798514000	40800	40800	40800	40800	0
274	20240110	152100	1798514000	40800	40800	40800	40800	0
275	20240110	152000	1798514000	40800	40800	40800	40800	0
276	20240110	151900	1798514000	40800	40700	40800	40700	868
277	20240110	151800	1763153900	40700	40700	40750	40700	111
278	20240110	151700	1758631250	40700	40700	40750	40700	78
279	20240110	151600	1755453800	40700	40750	40750	40700	71
280	20240110	151500	1752561100	40750	40750	40750	40750	38
281	20240110	151400	1751012600	40750	40750	40750	40750	147
282	20240110	151300	1745022350	40750	40750	40750	40700	33
283	20240110	151200	1743677650	40700	40750	40750	40700	56
284	20240110	151100	1741397200	40750	40750	40750	40700	54
285	20240110	151000	1739196900	40750	40700	40750	40700	16
286	20240110	150900	1738544950	40700	40700	40750	40700	120
287	20240110	150800	1733659500	40700	40700	40700	40700	82
288	20240110	150700	1730322100	40700	40700	40700	40700	2
289	20240110	150600	1730240700	40750	40750	40750	40750	29
290	20240110	150500	1729058950	40700	40700	40700	40700	24
291	20240110	150400	1728082150	40700	40700	40700	40700	98
292	20240110	150300	1724093550	40750	40700	40750	40700	73
293	20240110	150200	1721120800	40750	40700	40750	40700	252
294	20240110	150100	1710859800	40700	40700	40750	40700	576
295	20240110	150000	1687405850	40700	40700	40700	40700	31
296	20240110	145900	1686144150	40750	40750	40750	40700	309
297	20240110	145800	1673559900	40750	40700	40750	40700	174
298	20240110	145700	1666470200	40700	40700	40750	40700	22
299	20240110	145600	1665574650	40750	40750	40750	40700	39
300	20240110	145500	1663986250	40750	40750	40800	40700	198
301	20240110	145400	1655918400	40750	40750	40800	40750	136
302	20240110	145300	1650375700	40750	40750	40750	40700	150
303	20240110	145200	1644264150	40700	40750	40750	40700	258
304	20240110	145100	1633759000	40750	40700	40800	40700	569
305	20240110	145000	1610575000	40700	40700	40750	40700	132
306	20240110	144900	1605197050	40700	40700	40800	40700	222
307	20240110	144800	1596156450	40700	40750	40800	40700	79
308	20240110	144700	1592937900	40700	40700	40700	40700	28
309	20240110	144600	1591798300	40750	40750	40750	40700	351
310	20240110	144500	1577502300	40750	40700	40750	40700	68
311	20240110	144400	1574732550	40750	40700	40750	40700	71
312	20240110	144300	1571841250	40750	40750	40750	40700	245
313	20240110	144200	1561861600	40750	40750	40800	40750	80
314	20240110	144100	1558599550	40750	40750	40800	40750	47
315	20240110	144000	1556684150	40800	40700	40800	40700	91
316	20240110	143900	1552975750	40700	40750	40750	40700	90
317	20240110	143800	1549309400	40750	40700	40750	40700	68
318	20240110	143700	1546539500	40700	40750	40800	40700	314
319	20240110	143600	1533745350	40800	40750	40800	40750	29
320	20240110	143500	1532563450	40800	40750	40800	40750	28
321	20240110	143400	1531422400	40750	40750	40800	40750	45
322	20240110	143300	1529588450	40750	40750	40800	40750	239
323	20240110	143200	1519848050	40750	40700	40750	40700	61
324	20240110	143100	1517362850	40700	40700	40750	40700	31
325	20240110	143000	1516100700	40750	40750	40750	40750	129
326	20240110	142900	1510843950	40800	40750	40800	40700	131
327	20240110	142800	1505505900	40700	40750	40750	40700	355
328	20240110	142700	1491040400	40750	40700	40750	40700	152
329	20240110	142600	1484848500	40750	40700	40800	40700	84
330	20240110	142500	1481425550	40750	40750	40800	40700	117
331	20240110	142400	1476658150	40750	40750	40750	40700	330
332	20240110	142300	1463215250	40800	40750	40800	40700	91
333	20240110	142200	1459506400	40750	40750	40750	40700	160
334	20240110	142100	1452986550	40750	40700	40750	40700	278
335	20240110	142000	1441663050	40750	40700	40750	40700	90
336	20240110	141900	1437996800	40750	40750	40750	40700	59
337	20240110	141800	1435592900	40750	40700	40750	40700	89
338	20240110	141700	1431967250	40700	40750	40750	40700	60
339	20240110	141600	1429523700	40750	40750	40750	40700	83
340	20240110	141500	1426141500	40750	40700	40750	40700	47
341	20240110	141400	1424227600	40750	40750	40750	40750	105
342	20240110	141300	1419948850	40750	40750	40800	40700	1183
343	20240110	141200	1371742750	40750	40750	40800	40750	53
344	20240110	141100	1369582750	40750	40750	40800	40750	294
345	20240110	141000	1357593600	40750	40750	40800	40750	57
346	20240110	140900	1355270000	40750	40800	40800	40750	46
347	20240110	140800	1353394950	40800	40750	40800	40750	160
348	20240110	140700	1346867750	40800	40800	40800	40750	310
349	20240110	140600	1334220900	40800	40750	40800	40750	286
350	20240110	140500	1322554350	40750	40750	40800	40750	97
351	20240110	140400	1318597650	40800	40750	40800	40750	417
352	20240110	140300	1301599550	40750	40800	40800	40750	100
353	20240110	140200	1297520500	40800	40800	40800	40750	7
354	20240110	140100	1297235050	40800	40800	40800	40750	788
355	20240110	140000	1265114850	40800	40750	40800	40750	104
356	20240110	135900	1260872650	40800	40800	40800	40800	6
357	20240110	135800	1260627850	40850	40850	40850	40850	50
358	20240110	135700	1258585350	40800	40750	40850	40750	288
359	20240110	135600	1246835600	40850	40800	40850	40800	476
360	20240110	135500	1227412700	40800	40800	40850	40800	40
361	20240110	135400	1225779050	40800	40850	40850	40800	261
362	20240110	135300	1215130050	40850	40850	40850	40850	3
363	20240110	135200	1215007500	40850	40800	40850	40800	96
364	20240110	135100	1211088300	40900	40800	40900	40800	48
365	20240110	135000	1209127900	40900	40850	40900	40800	499
366	20240110	134900	1188752100	40850	40850	40850	40850	134
367	20240110	134800	1183278200	40800	40850	40850	40800	266
368	20240110	134700	1172425000	40800	40850	40850	40800	34
369	20240110	134600	1171036200	40900	40850	40900	40800	47
370	20240110	134500	1169118050	40850	40800	40850	40800	24
371	20240110	134400	1168138650	40850	40850	40900	40800	454
372	20240110	134300	1149592500	40850	40850	40850	40850	12
373	20240110	134200	1149102300	40800	40850	40850	40800	161
374	20240110	134100	1142526550	40850	40850	40850	40850	31
375	20240110	134000	1141260200	40850	40850	40850	40800	87
376	20240110	133900	1137709400	40800	40850	40850	40800	109
377	20240110	133800	1133258700	40850	40850	40850	40800	61
378	20240110	133700	1130767050	40800	40850	40850	40800	17
379	20240110	133600	1130072700	40850	40850	40850	40800	166
380	20240110	133500	1123292500	40800	40800	40800	40800	3
381	20240110	133400	1123170100	40850	40800	40850	40800	162
382	20240110	133300	1116558900	40850	40800	40850	40800	23
383	20240110	133200	1115620300	40800	40850	40850	40800	18
384	20240110	133100	1114885250	40850	40800	40850	40800	130
385	20240110	133000	1109579750	40800	40850	40900	40800	81
386	20240110	132900	1106270850	40900	40850	40900	40850	95
387	20240110	132800	1102387850	40900	40850	40900	40850	172
388	20240110	132700	1095361100	40850	40850	40900	40850	239
389	20240110	132600	1085597800	40850	40850	40900	40850	93
390	20240110	132500	1081797300	40900	40900	40900	40850	118
391	20240110	132400	1076971200	40900	40900	40900	40850	50
392	20240110	132300	1074927100	40900	40900	40900	40850	137
393	20240110	132200	1069327300	40900	40850	40900	40850	8
394	20240110	132100	1069000250	40900	40900	40900	40850	57
395	20240110	132000	1066670000	40900	40850	40900	40850	53
396	20240110	131900	1064502400	40900	40900	40900	40900	9
397	20240110	131800	1064134300	40900	40900	40900	40850	60
398	20240110	131700	1061681150	40850	40850	40850	40850	71
399	20240110	131600	1058780800	40900	40900	40900	40850	206
400	20240110	131500	1050362200	40900	40850	40900	40850	227
401	20240110	131400	1041087550	40900	40850	40900	40850	2
402	20240110	131300	1041005800	40900	40900	40900	40900	41
403	20240110	131200	1039328900	40900	40850	40900	40850	228
404	20240110	131100	1030014800	40900	40900	40900	40900	3
405	20240110	131000	1029892100	40850	40800	40850	40800	73
406	20240110	130900	1026911250	40800	40850	40900	40800	29
407	20240110	130800	1025727450	40850	40800	40850	40800	86
408	20240110	130700	1022214700	40850	40800	40850	40800	42
409	20240110	130600	1020499500	40850	40850	40850	40800	25
410	20240110	130500	1019479150	40850	40800	40850	40800	703
411	20240110	130400	990764250	40800	40900	40900	40800	65
412	20240110	130300	988106550	40900	40850	40900	40850	2178
413	20240110	130200	899124700	40850	40900	40900	40850	35
414	20240110	130100	897693350	40900	40900	40900	40850	753
415	20240110	130000	866931650	40900	40850	40900	40850	22
416	20240110	125900	866032850	40900	40900	40900	40900	29
417	20240110	125800	864846750	40900	40900	40900	40900	31
418	20240110	125700	863578850	40800	40800	40900	40800	1490
419	20240110	125600	802700750	40850	40850	40850	40850	15
420	20240110	125500	802088000	40850	40800	40850	40800	5
421	20240110	125400	801883950	40850	40800	40850	40800	132
422	20240110	125300	796498150	40800	40800	40800	40800	16
423	20240110	125200	795845350	40800	40800	40800	40750	105
424	20240110	125100	791562050	40800	40750	40800	40750	20
425	20240110	125000	790746900	40800	40800	40800	40750	56
426	20240110	124900	788462250	40800	40800	40800	40800	46
427	20240110	124800	786585450	40800	40800	40800	40750	137
428	20240110	124700	780996750	40800	40800	40800	40750	16
429	20240110	124600	780344050	40800	40750	40800	40750	38
430	20240110	124500	778793950	40800	40850	40850	40800	114
431	20240110	124400	774142550	40800	40800	40800	40800	46
432	20240110	124300	772265750	40850	40850	40850	40850	6
433	20240110	124200	772020650	40750	40800	40850	40750	332
434	20240110	124100	758475750	40850	40800	40850	40800	34
435	20240110	124000	757088500	40750	40800	40850	40750	31
436	20240110	123900	755823900	40850	40800	40850	40750	169
437	20240110	123800	748929450	40800	40800	40800	40800	75
438	20240110	123700	745869450	40800	40750	40800	40750	4
439	20240110	123600	745706400	40800	40800	40800	40750	182
440	20240110	123500	738287750	40750	40800	40800	40750	3
441	20240110	123400	738165450	40800	40800	40800	40750	42
442	20240110	123300	736452050	40800	40800	40800	40750	54
443	20240110	123200	734249750	40750	40750	40750	40750	2
444	20240110	123100	734168250	40800	40800	40800	40800	61
445	20240110	123000	731679450	40750	40800	40800	40750	32
446	20240110	122900	730374900	40800	40750	40800	40750	97
447	20240110	122800	726417850	40800	40750	40800	40750	52
448	20240110	122700	724297100	40750	40750	40800	40750	12
449	20240110	122600	723807700	40800	40800	40800	40800	0
450	20240110	122500	723807700	40800	40750	40800	40750	55
451	20240110	122400	721564700	40800	40800	40800	40800	0
452	20240110	122300	721564700	40800	40850	40850	40800	358
453	20240110	122200	706955900	40800	40800	40850	40800	48
454	20240110	122100	704997350	40850	40850	40850	40850	6
455	20240110	122000	704752250	40850	40800	40850	40800	562
456	20240110	121900	681822500	40850	40800	40850	40800	31
457	20240110	121800	680557550	40850	40850	40850	40850	21
458	20240110	121700	679699700	40850	40850	40850	40800	86
459	20240110	121600	676187050	40850	40800	40850	40800	27
460	20240110	121500	675085000	40850	40800	40850	40800	73
461	20240110	121400	672103100	40850	40850	40850	40800	39
462	20240110	121300	670510450	40850	40800	40850	40800	64
463	20240110	121200	667898400	40850	40800	40850	40800	37
464	20240110	121100	666387100	40800	40850	40850	40800	4
465	20240110	121000	666223850	40850	40850	40850	40800	84
466	20240110	120900	662794750	40850	40850	40850	40850	20
467	20240110	120800	661977750	40850	40850	40850	40800	39
468	20240110	120700	660384650	40800	40850	40850	40800	72
469	20240110	120600	657444450	40850	40850	40850	40850	13
470	20240110	120500	656913400	40800	40850	40850	40800	17
471	20240110	120400	656219450	40850	40800	40850	40800	98
472	20240110	120300	652219100	40850	40850	40850	40850	21
473	20240110	120200	651361250	40800	40850	40850	40800	86
474	20240110	120100	647849300	40850	40800	40850	40800	23
475	20240110	120000	646910600	40800	40800	40850	40800	12
476	20240110	115900	646420650	40850	40800	40850	40800	41
477	20240110	115800	644745850	40800	40800	40850	40800	28
478	20240110	115700	643603100	40800	40800	40800	40800	3
479	20240110	115600	643480700	40850	40850	40900	40800	439
480	20240110	115500	625548250	40850	40850	40850	40850	35
481	20240110	115400	624118500	40850	40900	40900	40850	155
482	20240110	115300	617784950	40850	40850	40900	40850	221
483	20240110	115200	608755450	40900	40900	40900	40850	322
484	20240110	115100	595587300	40900	40900	40900	40850	218
485	20240110	115000	586679750	40900	40850	40900	40850	26
486	20240110	114900	585616500	40850	40900	40900	40850	49
487	20240110	114800	583613300	40900	40850	40900	40850	51
488	20240110	114700	581527650	40900	40900	40900	40850	82
489	20240110	114600	578177250	40900	40900	40900	40850	71
490	20240110	114500	575274400	40900	40900	40900	40850	11
491	20240110	114400	574824650	40900	40900	40900	40900	0
492	20240110	114300	574824650	40900	40750	40900	40750	1398
493	20240110	114200	517655800	40750	40800	40800	40750	15
494	20240110	114100	517044000	40800	40800	40800	40800	0
495	20240110	114000	517044000	40800	40800	40850	40750	186
496	20240110	113900	509455250	40900	40850	40900	40800	331
497	20240110	113800	495937950	40900	40800	40900	40800	112
498	20240110	113700	491362900	40900	40800	40900	40800	20
499	20240110	113600	490546700	40900	40850	40900	40800	210
500	20240110	113500	481967150	40900	40800	40900	40800	35
501	20240110	113400	480537300	40850	40850	40900	40850	111
502	20240110	113300	476002650	40850	40800	40900	40800	56
503	20240110	113200	473715050	40850	40850	40850	40850	0
504	20240110	113100	473715050	40850	40850	40900	40800	94
505	20240110	113000	469875100	40850	40850	40900	40850	31
506	20240110	112900	468608600	40900	40850	40900	40850	139
507	20240110	112800	462929200	40850	40850	40900	40850	50
508	20240110	112700	460885950	40850	40850	40900	40850	129
509	20240110	112600	455616050	40850	40900	40900	40850	23
510	20240110	112500	454676100	40900	40900	40900	40850	75
511	20240110	112400	451610600	40850	40900	40900	40850	52
512	20240110	112300	449484600	40900	40850	40900	40850	73
513	20240110	112200	446501850	40900	40850	40900	40800	292
514	20240110	112100	434573750	40900	40900	40900	40850	18
515	20240110	112000	433837650	40900	40900	40900	40850	16
516	20240110	111900	433183350	40900	40800	40900	40800	82
517	20240110	111800	429834500	40850	40800	40850	40800	12
518	20240110	111700	429344450	40900	40850	40900	40800	96
519	20240110	111600	425424050	40800	40800	40800	40800	28
520	20240110	111500	424281650	40800	40850	40850	40800	240
521	20240110	111400	414478400	40850	40850	40900	40850	179
522	20240110	111300	407162200	40900	40850	40900	40850	103
523	20240110	111200	402954100	40900	40900	40900	40850	51
524	20240110	111100	400868450	40850	40850	40900	40850	203
525	20240110	111000	392575250	40900	40900	40900	40850	30
526	20240110	110900	391349250	40900	40900	40900	40850	307
527	20240110	110800	378802950	40900	40850	40900	40850	49
528	20240110	110700	376800400	40850	40900	40900	40850	117
529	20240110	110600	372016500	40900	40850	40900	40850	145
530	20240110	110500	366090100	40900	40900	40900	40850	28
531	20240110	110400	364945300	40850	40900	40900	40850	71
532	20240110	110300	362042900	40900	40850	40900	40850	12
533	20240110	110200	361552500	40900	40850	40900	40850	21
534	20240110	110100	360694200	40900	40850	40900	40850	105
535	20240110	110000	356401350	40850	40900	40900	40850	59
536	20240110	105900	353991150	40850	40900	40900	40850	12
537	20240110	105800	353500650	40800	40900	40900	40800	258
538	20240110	105700	342966150	40850	40850	40900	40850	19
539	20240110	105600	342189650	40900	40900	40900	40850	36
540	20240110	105500	340717400	40900	40850	40900	40850	108
541	20240110	105400	336304600	40900	40900	40900	40900	0
542	20240110	105300	336304600	40900	40850	40900	40850	58
543	20240110	105200	333932500	40850	40850	40900	40850	94
544	20240110	105100	330090650	40850	40850	40850	40850	37
545	20240110	105000	328579200	40850	40850	40900	40800	164
546	20240110	104900	321879750	40900	40850	40900	40850	20
547	20240110	104800	321062650	40900	40900	40900	40900	48
548	20240110	104700	319099450	40900	40900	40900	40900	2
549	20240110	104600	319017650	40900	40850	40900	40850	239
550	20240110	104500	309253650	40900	40900	40900	40850	36
551	20240110	104400	307781300	40850	40850	40850	40850	4
552	20240110	104300	307617900	40900	40850	40900	40800	190
553	20240110	104200	299851550	40900	40900	40900	40900	0
554	20240110	104100	299851550	40900	40900	40900	40900	8
555	20240110	104000	299524350	40900	40900	40900	40850	369
556	20240110	103900	284448150	40900	40850	40900	40850	23
557	20240110	103800	283507500	40800	40850	40900	40800	188
558	20240110	103700	275826650	40850	40850	40850	40800	66
559	20240110	103600	273131450	40800	40850	40850	40800	19
560	20240110	103500	272355950	40850	40800	40850	40800	143
561	20240110	103400	266520900	40750	40750	40800	40750	160
562	20240110	103300	260000500	40750	40750	40750	40700	15
563	20240110	103200	259389450	40750	40700	40750	40700	78
564	20240110	103100	256212750	40650	40700	40700	40650	18
565	20240110	103000	255481000	40700	40700	40700	40700	9
566	20240110	102900	255114700	40700	40600	40700	40600	54
567	20240110	102800	252918700	40700	40600	40700	40600	20
568	20240110	102700	252106400	40600	40700	40700	40600	10
569	20240110	102600	251699700	40650	40700	40700	40650	312
570	20240110	102500	239011800	40750	40750	40750	40700	66
571	20240110	102400	236324300	40750	40750	40750	40750	0
572	20240110	102300	236324300	40750	40550	40750	40550	518
573	20240110	102200	215258600	40600	40600	40600	40600	47
574	20240110	102100	213350400	40600	40550	40600	40550	18
575	20240110	102000	212619800	40600	40600	40600	40550	119
576	20240110	101900	207789250	40600	40600	40600	40600	36
577	20240110	101800	206327650	40600	40600	40600	40600	16
578	20240110	101700	205678050	40600	40550	40600	40550	21
579	20240110	101600	204826350	40600	40600	40600	40600	7
580	20240110	101500	204542150	40550	40550	40550	40550	3
581	20240110	101400	204420500	40600	40600	40600	40550	45
582	20240110	101300	202594400	40600	40600	40600	40600	77
583	20240110	101200	199468200	40550	40550	40550	40550	15
584	20240110	101100	198859950	40600	40600	40600	40550	63
585	20240110	101000	196303550	40550	40550	40550	40550	4
586	20240110	100900	196141350	40600	40550	40600	40550	109
587	20240110	100800	191720950	40550	40550	40550	40550	17
588	20240110	100700	191031600	40600	40600	40600	40600	7
589	20240110	100600	190747400	40600	40600	40600	40600	0
590	20240110	100500	190747400	40600	40550	40600	40550	33
591	20240110	100400	189408500	40550	40600	40600	40550	9
592	20240110	100300	189043250	40550	40600	40600	40550	2
593	20240110	100200	188962100	40600	40600	40600	40500	103
594	20240110	100100	184788900	40500	40500	40500	40500	20
595	20240110	100000	183978900	40600	40600	40600	40500	103
596	20240110	095900	179805900	40600	40500	40600	40500	29
597	20240110	095800	178630700	40600	40600	40600	40500	42
598	20240110	095700	176928500	40600	40600	40600	40600	0
599	20240110	095600	176928500	40600	40500	40600	40500	42
600	20240110	095500	175226100	40600	40500	40600	40500	74
601	20240110	095400	172228500	40600	40600	40600	40600	0
602	20240110	095300	172228500	40600	40500	40600	40500	62
603	20240110	095200	169715000	40600	40500	40600	40500	75
604	20240110	095100	166676800	40600	40650	40650	40600	8
605	20240110	095000	166351900	40500	40500	40500	40500	19
606	20240110	094900	165582400	40650	40650	40650	40650	8
607	20240110	094800	165257200	40650	40650	40650	40650	13
608	20240110	094700	164728750	40500	40500	40500	40500	38
609	20240110	094600	163189750	40700	40750	40750	40700	79
610	20240110	094500	159972650	40500	40500	40500	40500	10
611	20240110	094400	159567650	40500	40650	40750	40500	179
612	20240110	094300	152307800	40750	40750	40750	40750	13
613	20240110	094200	151778050	40750	40750	40750	40750	20
614	20240110	094100	150963050	40550	40600	40600	40550	32
615	20240110	094000	149663900	40750	40600	40750	40600	46
616	20240110	093900	147792550	40600	40650	40650	40600	28
617	20240110	093800	146655250	40650	40650	40650	40650	81
618	20240110	093700	143362600	40700	40700	40700	40700	14
619	20240110	093600	142792800	40750	40750	40750	40750	1
620	20240110	093500	142752050	40700	40700	40750	40700	220
621	20240110	093400	133797750	40700	40700	40700	40700	10
622	20240110	093300	133390750	40750	40700	40750	40700	10
623	20240110	093200	132983300	40700	40750	40750	40700	55
624	20240110	093100	130742550	40700	40750	40750	40700	19
625	20240110	093000	129968800	40750	40650	40750	40650	92
626	20240110	092900	126224050	40700	40700	40700	40500	1173
627	20240110	092800	78658100	40700	40650	40700	40600	353
628	20240110	092700	64313400	40700	40700	40700	40700	12
629	20240110	092600	63825000	40700	40700	40700	40700	7
630	20240110	092500	63540100	40700	40700	40700	40700	20
631	20240110	092400	62726100	40700	40700	40700	40700	24
632	20240110	092300	61749300	40650	40650	40700	40650	70
633	20240110	092200	58903600	40650	40700	40700	40650	45
634	20240110	092100	57073100	40750	40750	40750	40750	14
635	20240110	092000	56502600	40850	40850	40850	40850	1
636	20240110	091900	56461750	40750	40850	40850	40750	85
637	20240110	091800	52995450	40850	40850	40850	40850	1
638	20240110	091700	52954600	40850	40850	40850	40850	50
639	20240110	091600	50912100	40900	40850	40900	40850	17
640	20240110	091500	50217600	40850	40850	40850	40850	12
641	20240110	091400	49727400	40850	40850	40850	40800	19
642	20240110	091300	48951650	40850	40850	40850	40850	19
643	20240110	091200	48175500	40850	40850	40850	40850	7
644	20240110	091100	47889550	40900	40900	40900	40900	0
645	20240110	091000	47889550	40900	40900	40900	40900	8
646	20240110	090900	47562350	40850	40850	40850	40800	325
647	20240110	090800	34287350	40900	40850	40900	40850	26
648	20240110	090700	33225100	40850	40850	40850	40850	13
649	20240110	090600	32694050	40850	40800	40850	40650	86
650	20240110	090500	29194850	40800	40800	40800	40800	132
651	20240110	090400	23809250	40800	40600	40800	40600	140
652	20240110	090300	18122250	40600	40750	40750	40600	136
653	20240110	090200	12593050	40750	40750	40750	40750	11
654	20240110	090100	12144800	40750	40750	40750	40750	42
655	20240110	090000	10433300	40900	40950	40950	40850	255