KissMeData/084370/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195700	4451941550	40600	40600	40600	40600	4510
3	20240108	195600	4451941550	40600	40600	40600	40600	0
4	20240108	195500	4451941550	40600	40600	40600	40600	0
5	20240108	195400	4451941550	40600	40600	40600	40600	0
6	20240108	195300	4451941550	40600	40600	40600	40600	0
7	20240108	195200	4451941550	40600	40600	40600	40600	0
8	20240108	195100	4451941550	40600	40600	40600	40600	0
9	20240108	195000	4451941550	40600	40600	40600	40600	0
10	20240108	194900	4451941550	40600	40600	40600	40600	0
11	20240108	194800	4451941550	40600	40600	40600	40600	0
12	20240108	194700	4451941550	40600	40600	40600	40600	0
13	20240108	194600	4451941550	40600	40600	40600	40600	0
14	20240108	194500	4451941550	40600	40600	40600	40600	0
15	20240108	194400	4451941550	40600	40600	40600	40600	0
16	20240108	194300	4451941550	40600	40600	40600	40600	0
17	20240108	194200	4451941550	40600	40600	40600	40600	0
18	20240108	194100	4451941550	40600	40600	40600	40600	0
19	20240108	194000	4451941550	40600	40600	40600	40600	0
20	20240108	193900	4451941550	40600	40600	40600	40600	0
21	20240108	193800	4451941550	40600	40600	40600	40600	0
22	20240108	193700	4451941550	40600	40600	40600	40600	0
23	20240108	193600	4451941550	40600	40600	40600	40600	0
24	20240108	193500	4451941550	40600	40600	40600	40600	0
25	20240108	193400	4451941550	40600	40600	40600	40600	0
26	20240108	193300	4451941550	40600	40600	40600	40600	0
27	20240108	193200	4451941550	40600	40600	40600	40600	0
28	20240108	193100	4451941550	40600	40600	40600	40600	0
29	20240108	193000	4451941550	40600	40600	40600	40600	0
30	20240108	192900	4451941550	40600	40600	40600	40600	0
31	20240108	192800	4451941550	40600	40600	40600	40600	0
32	20240108	192700	4451941550	40600	40600	40600	40600	4510
33	20240108	192600	4451941550	40600	40600	40600	40600	0
34	20240108	192500	4451941550	40600	40600	40600	40600	0
35	20240108	192400	4451941550	40600	40600	40600	40600	0
36	20240108	192300	4451941550	40600	40600	40600	40600	0
37	20240108	192200	4451941550	40600	40600	40600	40600	0
38	20240108	192100	4451941550	40600	40600	40600	40600	0
39	20240108	192000	4451941550	40600	40600	40600	40600	0
40	20240108	191900	4451941550	40600	40600	40600	40600	0
41	20240108	191800	4451941550	40600	40600	40600	40600	0
42	20240108	191700	4451941550	40600	40600	40600	40600	0
43	20240108	191600	4451941550	40600	40600	40600	40600	0
44	20240108	191500	4451941550	40600	40600	40600	40600	0
45	20240108	191400	4451941550	40600	40600	40600	40600	0
46	20240108	191300	4451941550	40600	40600	40600	40600	0
47	20240108	191200	4451941550	40600	40600	40600	40600	0
48	20240108	191100	4451941550	40600	40600	40600	40600	0
49	20240108	191000	4451941550	40600	40600	40600	40600	0
50	20240108	190900	4451941550	40600	40600	40600	40600	0
51	20240108	190800	4451941550	40600	40600	40600	40600	0
52	20240108	190700	4451941550	40600	40600	40600	40600	0
53	20240108	190600	4451941550	40600	40600	40600	40600	0
54	20240108	190500	4451941550	40600	40600	40600	40600	0
55	20240108	190400	4451941550	40600	40600	40600	40600	0
56	20240108	190300	4451941550	40600	40600	40600	40600	0
57	20240108	190200	4451941550	40600	40600	40600	40600	0
58	20240108	190100	4451941550	40600	40600	40600	40600	0
59	20240108	190000	4451941550	40600	40600	40600	40600	0
60	20240108	185900	4451941550	40600	40600	40600	40600	0
61	20240108	185800	4451941550	40600	40600	40600	40600	0
62	20240108	185700	4451941550	40600	40600	40600	40600	4510
63	20240108	185600	4451941550	40600	40600	40600	40600	0
64	20240108	185500	4451941550	40600	40600	40600	40600	0
65	20240108	185400	4451941550	40600	40600	40600	40600	0
66	20240108	185300	4451941550	40600	40600	40600	40600	0
67	20240108	185200	4451941550	40600	40600	40600	40600	0
68	20240108	185100	4451941550	40600	40600	40600	40600	0
69	20240108	185000	4451941550	40600	40600	40600	40600	0
70	20240108	184900	4451941550	40600	40600	40600	40600	0
71	20240108	184800	4451941550	40600	40600	40600	40600	0
72	20240108	184700	4451941550	40600	40600	40600	40600	0
73	20240108	184600	4451941550	40600	40600	40600	40600	0
74	20240108	184500	4451941550	40600	40600	40600	40600	0
75	20240108	184400	4451941550	40600	40600	40600	40600	0
76	20240108	184300	4451941550	40600	40600	40600	40600	0
77	20240108	184200	4451941550	40600	40600	40600	40600	0
78	20240108	184100	4451941550	40600	40600	40600	40600	0
79	20240108	184000	4451941550	40600	40600	40600	40600	0
80	20240108	183900	4451941550	40600	40600	40600	40600	0
81	20240108	183800	4451941550	40600	40600	40600	40600	0
82	20240108	183700	4451941550	40600	40600	40600	40600	0
83	20240108	183600	4451941550	40600	40600	40600	40600	0
84	20240108	183500	4451941550	40600	40600	40600	40600	0
85	20240108	183400	4451941550	40600	40600	40600	40600	0
86	20240108	183300	4451941550	40600	40600	40600	40600	0
87	20240108	183200	4451941550	40600	40600	40600	40600	0
88	20240108	183100	4451941550	40600	40600	40600	40600	0
89	20240108	183000	4451941550	40600	40600	40600	40600	0
90	20240108	182900	4451941550	40600	40600	40600	40600	0
91	20240108	182800	4451941550	40600	40600	40600	40600	0
92	20240108	182700	4451941550	40600	40600	40600	40600	4510
93	20240108	182600	4451941550	40600	40600	40600	40600	0
94	20240108	182500	4451941550	40600	40600	40600	40600	0
95	20240108	182400	4451941550	40600	40600	40600	40600	0
96	20240108	182300	4451941550	40600	40600	40600	40600	0
97	20240108	182200	4451941550	40600	40600	40600	40600	0
98	20240108	182100	4451941550	40600	40600	40600	40600	0
99	20240108	182000	4451941550	40600	40600	40600	40600	0
100	20240108	181900	4451941550	40600	40600	40600	40600	0
101	20240108	181800	4451941550	40600	40600	40600	40600	0
102	20240108	181700	4451941550	40600	40600	40600	40600	0
103	20240108	181600	4451941550	40600	40600	40600	40600	0
104	20240108	181500	4451941550	40600	40600	40600	40600	0
105	20240108	181400	4451941550	40600	40600	40600	40600	0
106	20240108	181300	4451941550	40600	40600	40600	40600	0
107	20240108	181200	4451941550	40600	40600	40600	40600	0
108	20240108	181100	4451941550	40600	40600	40600	40600	0
109	20240108	181000	4451941550	40600	40600	40600	40600	0
110	20240108	180900	4451941550	40600	40600	40600	40600	0
111	20240108	180800	4451941550	40600	40600	40600	40600	0
112	20240108	180700	4451941550	40600	40600	40600	40600	0
113	20240108	180600	4451941550	40600	40600	40600	40600	0
114	20240108	180500	4451941550	40600	40600	40600	40600	0
115	20240108	180400	4451941550	40600	40600	40600	40600	0
116	20240108	180300	4451941550	40600	40600	40600	40600	0
117	20240108	180200	4451941550	40600	40600	40600	40600	0
118	20240108	180100	4451941550	40600	40600	40600	40600	0
119	20240108	180000	4451941550	40600	40600	40600	40600	0
120	20240108	175900	4451941550	40600	40600	40600	40600	0
121	20240108	175800	4451941550	40600	40600	40600	40600	0
122	20240108	175700	4451941550	40600	40600	40600	40600	4510
123	20240108	175600	4451941550	40600	40600	40600	40600	0
124	20240108	175500	4451941550	40600	40600	40600	40600	0
125	20240108	175400	4451941550	40600	40600	40600	40600	0
126	20240108	175300	4451941550	40600	40600	40600	40600	0
127	20240108	175200	4451941550	40600	40600	40600	40600	0
128	20240108	175100	4451941550	40600	40600	40600	40600	0
129	20240108	175000	4451941550	40600	40600	40600	40600	0
130	20240108	174900	4451941550	40600	40600	40600	40600	0
131	20240108	174800	4451941550	40600	40600	40600	40600	0
132	20240108	174700	4451941550	40600	40600	40600	40600	0
133	20240108	174600	4451941550	40600	40600	40600	40600	0
134	20240108	174500	4451941550	40600	40600	40600	40600	0
135	20240108	174400	4451941550	40600	40600	40600	40600	0
136	20240108	174300	4451941550	40600	40600	40600	40600	0
137	20240108	174200	4451941550	40600	40600	40600	40600	0
138	20240108	174100	4451941550	40600	40600	40600	40600	0
139	20240108	174000	4451941550	40600	40600	40600	40600	0
140	20240108	173900	4451941550	40600	40600	40600	40600	0
141	20240108	173800	4451941550	40600	40600	40600	40600	0
142	20240108	173700	4451941550	40600	40600	40600	40600	0
143	20240108	173600	4451941550	40600	40600	40600	40600	0
144	20240108	173500	4451941550	40600	40600	40600	40600	0
145	20240108	173400	4451941550	40600	40600	40600	40600	0
146	20240108	173300	4451941550	40600	40600	40600	40600	0
147	20240108	173200	4451941550	40600	40600	40600	40600	0
148	20240108	173100	4451941550	40600	40600	40600	40600	0
149	20240108	173000	4451941550	40600	40600	40600	40600	0
150	20240108	172900	4451941550	40600	40600	40600	40600	0
151	20240108	172800	4451941550	40600	40600	40600	40600	0
152	20240108	172700	4451941550	40600	40600	40600	40600	4510
153	20240108	172600	4451941550	40600	40600	40600	40600	0
154	20240108	172500	4451941550	40600	40600	40600	40600	0
155	20240108	172400	4451941550	40600	40600	40600	40600	0
156	20240108	172300	4451941550	40600	40600	40600	40600	0
157	20240108	172200	4451941550	40600	40600	40600	40600	0
158	20240108	172100	4451941550	40600	40600	40600	40600	0
159	20240108	172000	4451941550	40600	40600	40600	40600	0
160	20240108	171900	4451941550	40600	40600	40600	40600	0
161	20240108	171800	4451941550	40600	40600	40600	40600	0
162	20240108	171700	4451941550	40600	40600	40600	40600	0
163	20240108	171600	4451941550	40600	40600	40600	40600	0
164	20240108	171500	4451941550	40600	40600	40600	40600	0
165	20240108	171400	4451941550	40600	40600	40600	40600	0
166	20240108	171300	4451941550	40600	40600	40600	40600	0
167	20240108	171200	4451941550	40600	40600	40600	40600	0
168	20240108	171100	4451941550	40600	40600	40600	40600	0
169	20240108	171000	4451941550	40600	40600	40600	40600	0
170	20240108	170900	4451941550	40600	40600	40600	40600	0
171	20240108	170800	4451941550	40600	40600	40600	40600	0
172	20240108	170700	4451941550	40600	40600	40600	40600	0
173	20240108	170600	4451941550	40600	40600	40600	40600	0
174	20240108	170500	4451941550	40600	40600	40600	40600	0
175	20240108	170400	4451941550	40600	40600	40600	40600	0
176	20240108	170300	4451941550	40600	40600	40600	40600	0
177	20240108	170200	4451941550	40600	40600	40600	40600	0
178	20240108	170100	4451941550	40600	40600	40600	40600	0
179	20240108	170000	4451941550	40600	40600	40600	40600	0
180	20240108	165900	4451941550	40600	40600	40600	40600	0
181	20240108	165800	4451941550	40600	40600	40600	40600	0
182	20240108	165700	4451941550	40600	40600	40600	40600	4510
183	20240108	165600	4451941550	40600	40600	40600	40600	0
184	20240108	165500	4451941550	40600	40600	40600	40600	0
185	20240108	165400	4451941550	40600	40600	40600	40600	0
186	20240108	165300	4451941550	40600	40600	40600	40600	0
187	20240108	165200	4451941550	40600	40600	40600	40600	0
188	20240108	165100	4451941550	40600	40600	40600	40600	0
189	20240108	165000	4451941550	40600	40600	40600	40600	0
190	20240108	164900	4451941550	40600	40600	40600	40600	0
191	20240108	164800	4451941550	40600	40600	40600	40600	0
192	20240108	164700	4451941550	40600	40600	40600	40600	0
193	20240108	164600	4451941550	40600	40600	40600	40600	0
194	20240108	164500	4451941550	40600	40600	40600	40600	0
195	20240108	164400	4451941550	40600	40600	40600	40600	0
196	20240108	164300	4451941550	40600	40600	40600	40600	0
197	20240108	164200	4451941550	40600	40600	40600	40600	0
198	20240108	164100	4451941550	40600	40600	40600	40600	0
199	20240108	164000	4451941550	40600	40600	40600	40600	0
200	20240108	163900	4451941550	40600	40600	40600	40600	0
201	20240108	163800	4451941550	40600	40600	40600	40600	0
202	20240108	163700	4451941550	40600	40600	40600	40600	0
203	20240108	163600	4451941550	40600	40600	40600	40600	0
204	20240108	163500	4451941550	40600	40600	40600	40600	0
205	20240108	163400	4451941550	40600	40600	40600	40600	0
206	20240108	163300	4451941550	40600	40600	40600	40600	0
207	20240108	163200	4451941550	40600	40600	40600	40600	0
208	20240108	163100	4451941550	40600	40600	40600	40600	0
209	20240108	163000	4451941550	40600	40600	40600	40600	0
210	20240108	162900	4451941550	40600	40600	40600	40600	0
211	20240108	162800	4451941550	40600	40600	40600	40600	0
212	20240108	162700	4451941550	40600	40600	40600	40600	4510
213	20240108	162600	4451941550	40600	40600	40600	40600	0
214	20240108	162500	4451941550	40600	40600	40600	40600	0
215	20240108	162400	4451941550	40600	40600	40600	40600	0
216	20240108	162300	4451941550	40600	40600	40600	40600	0
217	20240108	162200	4451941550	40600	40600	40600	40600	0
218	20240108	162100	4451941550	40600	40600	40600	40600	0
219	20240108	162000	4451941550	40600	40600	40600	40600	0
220	20240108	161900	4451941550	40600	40600	40600	40600	0
221	20240108	161800	4451941550	40600	40600	40600	40600	0
222	20240108	161700	4451941550	40600	40600	40600	40600	0
223	20240108	161600	4451941550	40600	40600	40600	40600	0
224	20240108	161500	4451941550	40600	40600	40600	40600	0
225	20240108	161400	4451941550	40600	40600	40600	40600	0
226	20240108	161300	4451941550	40600	40600	40600	40600	0
227	20240108	161200	4451941550	40600	40600	40600	40600	0
228	20240108	161100	4451941550	40600	40600	40600	40600	0
229	20240108	161000	4451941550	40600	40600	40600	40600	0
230	20240108	160900	4451941550	40600	40600	40600	40600	0
231	20240108	160800	4451941550	40600	40600	40600	40600	0
232	20240108	160700	4451941550	40600	40600	40600	40600	0
233	20240108	160600	4451941550	40600	40600	40600	40600	0
234	20240108	160500	4451941550	40600	40600	40600	40600	0
235	20240108	160400	4451941550	40600	40600	40600	40600	0
236	20240108	160300	4451941550	40600	40600	40600	40600	0
237	20240108	160200	4451941550	40600	40600	40600	40600	0
238	20240108	160100	4451941550	40600	40600	40600	40600	0
239	20240108	160000	4451941550	40600	40600	40600	40600	0
240	20240108	155900	4451941550	40600	40600	40600	40600	0
241	20240108	155800	4451941550	40600	40600	40600	40600	0
242	20240108	155700	4451941550	40600	40600	40600	40600	4510
243	20240108	155600	4451941550	40600	40600	40600	40600	0
244	20240108	155500	4451941550	40600	40600	40600	40600	0
245	20240108	155400	4451941550	40600	40600	40600	40600	0
246	20240108	155300	4451941550	40600	40600	40600	40600	0
247	20240108	155200	4451941550	40600	40600	40600	40600	0
248	20240108	155100	4451941550	40600	40600	40600	40600	0
249	20240108	155000	4451941550	40600	40600	40600	40600	0
250	20240108	154900	4451941550	40600	40600	40600	40600	0
251	20240108	154800	4451941550	40600	40600	40600	40600	0
252	20240108	154700	4451941550	40600	40600	40600	40600	0
253	20240108	154600	4451941550	40600	40600	40600	40600	0
254	20240108	154500	4451941550	40600	40600	40600	40600	0
255	20240108	154400	4451941550	40600	40600	40600	40600	0
256	20240108	154300	4451941550	40600	40600	40600	40600	0
257	20240108	154200	4451941550	40600	40600	40600	40600	0
258	20240108	154100	4451941550	40600	40600	40600	40600	0
259	20240108	154000	4451941550	40600	40600	40600	40600	0
260	20240108	153900	4451941550	40600	40600	40600	40600	0
261	20240108	153800	4451941550	40600	40600	40600	40600	0
262	20240108	153700	4451941550	40600	40600	40600	40600	0
263	20240108	153600	4451941550	40600	40600	40600	40600	0
264	20240108	153500	4451941550	40600	40600	40600	40600	0
265	20240108	153400	4451941550	40600	40600	40600	40600	0
266	20240108	153300	4451941550	40600	40600	40600	40600	0
267	20240108	153200	4451941550	40600	40600	40600	40600	0
268	20240108	153100	4451941550	40600	40600	40600	40600	0
269	20240108	153000	4451941550	40600	40600	40600	40600	4510
270	20240108	152900	4268835550	40700	40700	40700	40700	0
271	20240108	152800	4268835550	40700	40700	40700	40700	0
272	20240108	152700	4268835550	40700	40700	40700	40700	0
273	20240108	152600	4268835550	40700	40700	40700	40700	0
274	20240108	152500	4268835550	40700	40700	40700	40700	0
275	20240108	152400	4268835550	40700	40700	40700	40700	0
276	20240108	152300	4268835550	40700	40700	40700	40700	0
277	20240108	152200	4268835550	40700	40700	40700	40700	0
278	20240108	152100	4268835550	40700	40700	40700	40700	0
279	20240108	152000	4268835550	40700	40700	40700	40700	0
280	20240108	151900	4268835550	40700	40700	40700	40650	255
281	20240108	151800	4258457150	40700	40650	40700	40650	366
282	20240108	151700	4243574150	40600	40600	40650	40600	256
283	20240108	151600	4233177050	40650	40550	40650	40550	774
284	20240108	151500	4201743400	40600	40550	40600	40550	118
285	20240108	151400	4196956250	40600	40600	40600	40500	221
286	20240108	151300	4187989800	40600	40500	40600	40500	422
287	20240108	151200	4170878350	40550	40550	40550	40500	109
288	20240108	151100	4166458450	40550	40500	40550	40500	111
289	20240108	151000	4161962900	40550	40500	40550	40500	142
290	20240108	150900	4156209900	40500	40600	40600	40500	79
291	20240108	150800	4153007750	40600	40550	40600	40500	217
292	20240108	150700	4144207900	40500	40600	40600	40500	305
293	20240108	150600	4131837550	40600	40500	40600	40500	144
294	20240108	150500	4125997750	40500	40550	40600	40500	103
295	20240108	150400	4121823800	40550	40600	40600	40500	97
296	20240108	150300	4117891450	40600	40550	40600	40550	106
297	20240108	150200	4113592300	40550	40550	40600	40550	105
298	20240108	150100	4109331750	40550	40600	40600	40550	130
299	20240108	150000	4104059350	40550	40600	40600	40550	112
300	20240108	145900	4099515350	40600	40600	40600	40550	80
301	20240108	145800	4096269350	40600	40600	40600	40550	191
302	20240108	145700	4088521850	40550	40600	40600	40550	82
303	20240108	145600	4085195600	40600	40600	40600	40550	87
304	20240108	145500	4081665900	40550	40600	40650	40550	85
305	20240108	145400	4078216050	40600	40600	40650	40550	98
306	20240108	145300	4074239100	40650	40650	40650	40600	87
307	20240108	145200	4070706650	40550	40600	40600	40550	102
308	20240108	145100	4066568500	40600	40600	40600	40550	99
309	20240108	145000	4062550500	40600	40600	40600	40550	924
310	20240108	144900	4025046400	40600	40650	40650	40600	55
311	20240108	144800	4022812450	40650	40650	40650	40600	93
312	20240108	144700	4019035450	40600	40600	40650	40600	27
313	20240108	144600	4017939100	40650	40650	40650	40600	232
314	20240108	144500	4008516750	40650	40600	40650	40550	365
315	20240108	144400	3993692900	40550	40550	40600	40550	73
316	20240108	144300	3990731900	40550	40550	40600	40550	181
317	20240108	144200	3983385650	40600	40600	40600	40550	126
318	20240108	144100	3978274000	40550	40550	40600	40550	122
319	20240108	144000	3973324950	40550	40550	40600	40550	71
320	20240108	143900	3970445250	40600	40600	40600	40550	114
321	20240108	143800	3965819750	40550	40600	40600	40550	239
322	20240108	143700	3956123350	40600	40600	40600	40550	91
323	20240108	143600	3952432650	40600	40600	40600	40550	71
324	20240108	143500	3949552650	40600	40600	40600	40550	102
325	20240108	143400	3945415300	40600	40550	40600	40550	61
326	20240108	143300	3942941200	40600	40550	40600	40550	461
327	20240108	143200	3924243850	40600	40550	40600	40550	84
328	20240108	143100	3920836600	40550	40550	40600	40550	245
329	20240108	143000	3910897450	40550	40600	40600	40550	50
330	20240108	142900	3908869350	40600	40600	40600	40550	253
331	20240108	142800	3898607850	40600	40550	40600	40550	29
332	20240108	142700	3897431250	40550	40600	40600	40550	84
333	20240108	142600	3894022550	40600	40550	40600	40550	118
334	20240108	142500	3889232000	40550	40550	40600	40550	139
335	20240108	142400	3883594250	40600	40600	40600	40550	12
336	20240108	142300	3883107150	40600	40650	40650	40600	571
337	20240108	142200	3859920400	40650	40650	40700	40600	255
338	20240108	142100	3849547600	40650	40550	40700	40550	4838
339	20240108	142000	3652870250	40550	40550	40550	40500	20
340	20240108	141900	3652059600	40550	40550	40550	40500	72
341	20240108	141800	3649141700	40550	40450	40550	40450	500
342	20240108	141700	3628892500	40500	40450	40500	40450	6
343	20240108	141600	3628649700	40450	40450	40500	40450	43
344	20240108	141500	3626910100	40450	40450	40450	40450	2
345	20240108	141400	3626829200	40500	40450	40500	40450	4
346	20240108	141300	3626667350	40550	40550	40600	40450	462
347	20240108	141200	3607953100	40550	40550	40600	40550	40
348	20240108	141100	3606330950	40600	40600	40600	40600	1054
349	20240108	141000	3563538550	40600	40450	40600	40450	1142
350	20240108	140900	3517237300	40500	40450	40500	40450	79
351	20240108	140800	3514037950	40450	40500	40500	40450	45
352	20240108	140700	3512217350	40500	40450	40500	40450	13
353	20240108	140600	3511691100	40500	40450	40500	40450	27
354	20240108	140500	3510598750	40500	40400	40500	40400	379
355	20240108	140400	3495264450	40400	40400	40450	40400	117
356	20240108	140300	3490534500	40450	40400	40450	40400	468
357	20240108	140200	3471622450	40450	40450	40450	40400	8
358	20240108	140100	3471299150	40400	40450	40450	40400	14
359	20240108	140000	3470733100	40400	40450	40450	40400	92
360	20240108	135900	3467013750	40450	40400	40500	40400	147
361	20240108	135800	3461066600	40400	40400	40400	40400	12
362	20240108	135700	3460581800	40400	40450	40500	40400	33
363	20240108	135600	3459247100	40450	40450	40450	40450	37
364	20240108	135500	3457750450	40450	40450	40500	40450	40
365	20240108	135400	3456132400	40450	40500	40500	40450	6
366	20240108	135300	3455889450	40450	40500	40550	40450	446
367	20240108	135200	3437829850	40550	40500	40550	40500	11
368	20240108	135100	3437384250	40500	40500	40500	40500	2
369	20240108	135000	3437303250	40500	40500	40600	40500	153
370	20240108	134900	3431104350	40500	40500	40550	40500	92
371	20240108	134800	3427375900	40550	40550	40600	40550	222
372	20240108	134700	3418371600	40550	40500	40550	40500	146
373	20240108	134600	3412451400	40500	40450	40550	40450	240
374	20240108	134500	3402728750	40450	40400	40450	40400	77
375	20240108	134400	3399615700	40400	40400	40400	40400	5
376	20240108	134300	3399413700	40450	40450	40500	40400	492
377	20240108	134200	3379526450	40450	40450	40450	40450	12
378	20240108	134100	3379041050	40450	40450	40500	40450	53
379	20240108	134000	3376897150	40500	40400	40500	40400	44
380	20240108	133900	3375117600	40400	40450	40450	40400	11
381	20240108	133800	3374672800	40500	40450	40500	40400	1250
382	20240108	133700	3324151350	40450	40400	40450	40400	91
383	20240108	133600	3320470750	40400	40350	40400	40350	11
384	20240108	133500	3320026700	40400	40300	40400	40300	206
385	20240108	133400	3311713400	40250	40250	40250	40250	62
386	20240108	133300	3309217900	40350	40350	40400	40250	442
387	20240108	133200	3291408950	40300	40400	40400	40300	1584
388	20240108	133100	3227553050	40400	40350	40450	40300	708
389	20240108	133000	3198996250	40450	40350	40450	40350	84
390	20240108	132900	3195602300	40400	40350	40400	40350	15
391	20240108	132800	3194997000	40400	40400	40400	40400	176
392	20240108	132700	3187886600	40450	40500	40500	40450	95
393	20240108	132600	3184041050	40450	40400	40500	40400	337
394	20240108	132500	3170409400	40450	40450	40450	40450	6
395	20240108	132400	3170166700	40400	40400	40450	40350	35
396	20240108	132300	3168752650	40400	40400	40500	40350	425
397	20240108	132200	3151583200	40400	40500	40500	40400	151
398	20240108	132100	3145471500	40400	40450	40450	40400	19
399	20240108	132000	3144703250	40450	40450	40450	40450	3
400	20240108	131900	3144581900	40450	40500	40500	40450	70
401	20240108	131800	3141748650	40500	40500	40500	40500	14
402	20240108	131700	3141181650	40500	40500	40550	40500	131
403	20240108	131600	3135874550	40500	40550	40550	40500	43
404	20240108	131500	3134133000	40550	40400	40550	40400	431
405	20240108	131400	3116675250	40400	40450	40450	40400	56
406	20240108	131300	3114411800	40500	40450	40500	40350	1171
407	20240108	131200	3067110400	40400	40400	40450	40400	62
408	20240108	131100	3064602850	40450	40450	40450	40450	115
409	20240108	131000	3059951100	40450	40400	40500	40400	123
410	20240108	130900	3054974350	40400	40350	40400	40350	68
411	20240108	130800	3052227450	40400	40450	40450	40350	282
412	20240108	130700	3040831200	40450	40500	40500	40450	80
413	20240108	130600	3037595150	40450	40450	40450	40450	5
414	20240108	130500	3037392900	40450	40450	40450	40450	8
415	20240108	130400	3037069300	40450	40450	40450	40450	5
416	20240108	130300	3036867050	40450	40550	40600	40450	468
417	20240108	130200	3017914100	40550	40600	40600	40550	37
418	20240108	130100	3016413500	40600	40650	40650	40550	37
419	20240108	130000	3014910150	40650	40550	40700	40550	2287
420	20240108	125900	2921997200	40500	40450	40550	40450	695
421	20240108	125800	2893872550	40450	40400	40450	40400	47
422	20240108	125700	2891973650	40400	40400	40450	40400	20
423	20240108	125600	2891165550	40450	40350	40450	40350	203
424	20240108	125500	2882963450	40400	40400	40450	40350	501
425	20240108	125400	2862738400	40450	40450	40450	40400	9
426	20240108	125300	2862374400	40450	40450	40500	40400	480
427	20240108	125200	2842965000	40500	40500	40500	40450	68
428	20240108	125100	2840212700	40500	40450	40500	40450	73
429	20240108	125000	2837256350	40450	40450	40450	40450	2
430	20240108	124900	2837175450	40500	40450	40500	40450	13
431	20240108	124800	2836649550	40450	40450	40450	40400	164
432	20240108	124700	2830017200	40450	40450	40450	40400	118
433	20240108	124600	2825244150	40450	40350	40450	40350	780
434	20240108	124500	2793747850	40350	40350	40350	40300	114
435	20240108	124400	2789149550	40350	40300	40350	40300	106
436	20240108	124300	2784874100	40400	40400	40450	40300	532
437	20240108	124200	2763410900	40450	40400	40450	40400	121
438	20240108	124100	2758522350	40450	40450	40450	40350	7
439	20240108	124000	2758239300	40400	40450	40450	40400	85
440	20240108	123900	2754803900	40400	40400	40400	40400	14
441	20240108	123800	2754238300	40350	40400	40400	40350	48
442	20240108	123700	2752299200	40400	40350	40450	40300	250
443	20240108	123600	2742202850	40300	40300	40400	40300	58
444	20240108	123500	2739863850	40400	40350	40400	40350	254
445	20240108	123400	2729611900	40350	40350	40350	40350	1
446	20240108	123300	2729571550	40350	40350	40400	40250	574
447	20240108	123200	2706435700	40350	40350	40350	40350	37
448	20240108	123100	2704942750	40350	40350	40400	40350	46
449	20240108	123000	2703086200	40350	40400	40400	40350	189
450	20240108	122900	2695450650	40400	40400	40400	40400	28
451	20240108	122800	2694319450	40400	40400	40400	40400	14
452	20240108	122700	2693753850	40400	40400	40400	40400	24
453	20240108	122600	2692784250	40400	40400	40450	40400	12
454	20240108	122500	2692299400	40400	40450	40450	40400	14
455	20240108	122400	2691733150	40550	40500	40550	40500	201
456	20240108	122300	2683591750	40500	40600	40600	40350	566
457	20240108	122200	2660690250	40550	40600	40600	40550	440
458	20240108	122100	2642829850	40600	40600	40650	40600	53
459	20240108	122000	2640676800	40650	40500	40650	40500	811
460	20240108	121900	2607776450	40500	40500	40500	40450	542
461	20240108	121800	2585825950	40450	40450	40450	40450	35
462	20240108	121700	2584410200	40450	40300	40450	40300	809
463	20240108	121600	2551765050	40450	40400	40450	40350	964
464	20240108	121500	2512848550	40450	40450	40450	40400	145
465	20240108	121400	2506983350	40450	40400	40450	40400	393
466	20240108	121300	2491101350	40400	40400	40450	40350	446
467	20240108	121200	2473088550	40450	40300	40450	40300	486
468	20240108	121100	2453465150	40300	40350	40350	40300	4
469	20240108	121000	2453303800	40350	40350	40350	40250	157
470	20240108	120900	2446977700	40300	40300	40300	40250	70
471	20240108	120800	2444156750	40300	40300	40300	40250	143
472	20240108	120700	2438397550	40300	40300	40300	40300	36
473	20240108	120600	2436946750	40300	40300	40350	40300	35
474	20240108	120500	2435535950	40300	40300	40300	40300	2
475	20240108	120400	2435455350	40300	40300	40300	40300	13
476	20240108	120300	2434931450	40300	40250	40300	40150	959
477	20240108	120200	2396344000	40300	40250	40300	40250	77
478	20240108	120100	2393242600	40250	40250	40250	40250	6
479	20240108	120000	2393001100	40300	40250	40300	40250	21
480	20240108	115900	2392155650	40300	40300	40300	40250	39
481	20240108	115800	2390584000	40350	40300	40350	40300	2
482	20240108	115700	2390503350	40350	40300	40350	40300	173
483	20240108	115600	2383523050	40350	40300	40350	40300	46
484	20240108	115500	2381668800	40300	40300	40350	40300	30
485	20240108	115400	2380459750	40300	40250	40350	40250	257
486	20240108	115300	2370101850	40350	40350	40350	40150	485
487	20240108	115200	2350579100	40300	40300	40300	40300	2
488	20240108	115100	2350498500	40350	40300	40350	40300	113
489	20240108	115000	2345940300	40400	40350	40400	40350	19
490	20240108	114900	2345172750	40400	40400	40450	40300	386
491	20240108	114800	2329590600	40350	40400	40400	40350	4
492	20240108	114700	2329429050	40400	40400	40400	40350	71
493	20240108	114600	2326562200	40400	40400	40400	40350	33
494	20240108	114500	2325229400	40400	40350	40400	40350	10
495	20240108	114400	2324825450	40400	40300	40400	40150	539
496	20240108	114300	2303111000	40350	40350	40400	40200	566
497	20240108	114200	2280309750	40350	40350	40350	40350	1
498	20240108	114100	2280269400	40350	40350	40350	40350	9
499	20240108	114000	2279906250	40350	40250	40350	40250	85
500	20240108	113900	2276479300	40250	40350	40400	40250	325
501	20240108	113800	2263377850	40400	40350	40400	40350	13
502	20240108	113700	2262853000	40400	40350	40400	40350	24
503	20240108	113600	2261883750	40350	40350	40350	40300	102
504	20240108	113500	2257770550	40400	40350	40400	40350	9
505	20240108	113400	2257407300	40350	40400	40400	40300	305
506	20240108	113300	2245106250	40350	40350	40400	40250	530
507	20240108	113200	2223739550	40350	40350	40400	40300	125
508	20240108	113100	2218694300	40400	40350	40400	40350	10
509	20240108	113000	2218290550	40400	40300	40400	40300	59
510	20240108	112900	2215910300	40400	40350	40400	40250	559
511	20240108	112800	2193384350	40400	40350	40400	40350	44
512	20240108	112700	2191608350	40350	40350	40400	40350	19
513	20240108	112600	2190841100	40350	40350	40350	40350	2
514	20240108	112500	2190760400	40400	40400	40400	40350	53
515	20240108	112400	2188619300	40350	40300	40400	40250	504
516	20240108	112300	2168309000	40350	40350	40350	40250	502
517	20240108	112200	2148077600	40400	40300	40400	40300	39
518	20240108	112100	2146502350	40350	40300	40350	40300	46
519	20240108	112000	2144647750	40350	40350	40350	40350	45
520	20240108	111900	2142832000	40350	40350	40400	40300	453
521	20240108	111800	2124562350	40350	40350	40350	40350	54
522	20240108	111700	2122383450	40350	40300	40350	40300	159
523	20240108	111600	2115969150	40350	40350	40350	40300	30
524	20240108	111500	2114758700	40350	40250	40350	40250	98
525	20240108	111400	2110807750	40250	40250	40350	40250	574
526	20240108	111300	2087690450	40250	40250	40300	40200	734
527	20240108	111200	2058155900	40300	40250	40300	40250	53
528	20240108	111100	2056020400	40250	40250	40250	40250	4
529	20240108	111000	2055859400	40300	40300	40350	40250	29
530	20240108	110900	2054690800	40350	40250	40350	40200	753
531	20240108	110800	2024370200	40300	40200	40350	40150	721
532	20240108	110700	1995354300	40150	40200	40200	40150	21
533	20240108	110600	1994510400	40250	40150	40250	40100	355
534	20240108	110500	1980253450	40150	40150	40200	40150	270
535	20240108	110400	1969411550	40200	40200	40250	40150	422
536	20240108	110300	1952454950	40250	40150	40250	40150	1416
537	20240108	110200	1895574300	40200	40200	40200	40150	12
538	20240108	110100	1895092000	40150	40200	40200	40150	80
539	20240108	110000	1891878350	40200	40200	40200	40200	21
540	20240108	105900	1891034150	40200	40200	40250	40150	430
541	20240108	105800	1873748200	40250	40200	40250	40200	72
542	20240108	105700	1870852600	40200	40250	40300	40200	620
543	20240108	105600	1845907150	40250	40250	40350	40250	538
544	20240108	105500	1824234600	40250	40250	40250	40200	723
545	20240108	105400	1795163500	40250	40250	40300	40200	429
546	20240108	105300	1777909000	40250	40300	40300	40200	858
547	20240108	105200	1743361200	40300	40300	40350	40300	18
548	20240108	105100	1742635600	40350	40350	40350	40300	20
549	20240108	105000	1741828800	40350	40350	40350	40300	34
550	20240108	104900	1740458250	40350	40400	40400	40300	414
551	20240108	104800	1723764300	40400	40400	40400	40400	131
552	20240108	104700	1718471900	40400	40400	40400	40350	210
553	20240108	104600	1709996150	40350	40350	40450	40350	244
554	20240108	104500	1700141200	40350	40300	40350	40300	68
555	20240108	104400	1697397450	40300	40350	40350	40300	831
556	20240108	104300	1663894200	40350	40350	40400	40300	919
557	20240108	104200	1626842450	40300	40300	40350	40300	65
558	20240108	104100	1624222700	40300	40350	40350	40300	271
559	20240108	104000	1613290400	40350	40350	40350	40350	98
560	20240108	103900	1609336100	40350	40350	40400	40350	384
561	20240108	103800	1593839000	40350	40350	40400	40350	125
562	20240108	103700	1588795100	40400	40350	40400	40350	69
563	20240108	103600	1586009750	40400	40400	40400	40400	51
564	20240108	103500	1583949350	40400	40400	40400	40350	114
565	20240108	103400	1579348550	40400	40400	40400	40350	394
566	20240108	103300	1563446850	40400	40400	40400	40350	571
567	20240108	103200	1540391600	40450	40400	40450	40400	59
568	20240108	103100	1538007550	40400	40350	40450	40350	864
569	20240108	103000	1503119100	40350	40400	40400	40350	29
570	20240108	102900	1501948800	40400	40400	40450	40350	522
571	20240108	102800	1480871200	40400	40400	40400	40400	26
572	20240108	102700	1479820800	40400	40400	40450	40400	109
573	20240108	102600	1475415850	40450	40400	40450	40400	55
574	20240108	102500	1473193750	40400	40400	40400	40400	52
575	20240108	102400	1471092950	40450	40400	40450	40350	454
576	20240108	102300	1452760600	40400	40450	40500	40400	608
577	20240108	102200	1428184450	40500	40450	40500	40450	56
578	20240108	102100	1425917200	40500	40500	40500	40500	44
579	20240108	102000	1424135200	40500	40500	40550	40500	91
580	20240108	101900	1420449150	40500	40550	40550	40400	614
581	20240108	101800	1395602000	40450	40500	40550	40450	345
582	20240108	101700	1381641000	40550	40550	40550	40550	1
583	20240108	101600	1381600450	40550	40500	40550	40450	261
584	20240108	101500	1371029650	40500	40500	40550	40500	8
585	20240108	101400	1370705600	40550	40500	40550	40450	505
586	20240108	101300	1350251600	40500	40550	40600	40500	555
587	20240108	101200	1327745500	40600	40600	40600	40550	88
588	20240108	101100	1324175450	40600	40600	40600	40600	0
589	20240108	101000	1324175450	40600	40500	40600	40500	235
590	20240108	100900	1314644650	40500	40600	40600	40500	419
591	20240108	100800	1297671750	40600	40500	40600	40500	81
592	20240108	100700	1294389150	40500	40550	40600	40500	80
593	20240108	100600	1291148600	40600	40500	40600	40500	856
594	20240108	100500	1256471150	40500	40500	40500	40500	0
595	20240108	100400	1256471150	40500	40650	40650	40500	433
596	20240108	100300	1238924500	40650	40650	40700	40500	789
597	20240108	100200	1206870350	40650	40650	40750	40650	13
598	20240108	100100	1206341800	40650	40650	40650	40650	31
599	20240108	100000	1205081650	40750	40700	40750	40650	255
600	20240108	095900	1194696400	40700	40650	40700	40600	517
601	20240108	095800	1173688100	40700	40700	40700	40700	11
602	20240108	095700	1173240400	40750	40800	40800	40700	43
603	20240108	095600	1171488750	40800	40650	40800	40650	438
604	20240108	095500	1153670050	40650	40650	40650	40550	279
605	20240108	095400	1142341100	40750	40700	40750	40550	415
606	20240108	095300	1125475200	40700	40650	40800	40550	1724
607	20240108	095200	1055328800	40650	40650	40650	40650	100
608	20240108	095100	1051263800	40600	40550	40650	40550	406
609	20240108	095000	1034794250	40550	40550	40550	40550	7
610	20240108	094900	1034510400	40650	40650	40650	40500	523
611	20240108	094800	1013283700	40650	40550	40650	40550	1160
612	20240108	094700	966198100	40550	40500	40550	40500	226
613	20240108	094600	957042450	40500	40500	40500	40500	50
614	20240108	094500	955017450	40500	40450	40600	40450	1132
615	20240108	094400	909139500	40450	40400	40500	40350	712
616	20240108	094300	880352100	40450	40400	40450	40350	963
617	20240108	094200	841465150	40400	40350	40400	40350	126
618	20240108	094100	836379200	40400	40400	40400	40400	109
619	20240108	094000	831975600	40400	40400	40450	40400	126
620	20240108	093900	826883950	40400	40450	40450	40350	556
621	20240108	093800	804435900	40450	40400	40450	40350	180
622	20240108	093700	797163450	40400	40450	40500	40400	709
623	20240108	093600	768514950	40450	40450	40450	40450	126
624	20240108	093500	763418250	40450	40400	40450	40400	181
625	20240108	093400	756104300	40400	40450	40450	40400	445
626	20240108	093300	738121000	40500	40450	40500	40450	291
627	20240108	093200	726347800	40400	40450	40450	40400	23
628	20240108	093100	725417600	40450	40400	40450	40350	256
629	20240108	093000	715073800	40400	40400	40450	40400	674
630	20240108	092900	687843300	40350	40450	40450	40350	598
631	20240108	092800	663693600	40500	40450	40550	40450	470
632	20240108	092700	644659650	40450	40450	40450	40450	15
633	20240108	092600	644052900	40450	40350	40500	40350	162
634	20240108	092500	637503600	40350	40400	40400	40350	105
635	20240108	092400	633266150	40400	40400	40450	40350	768
636	20240108	092300	602235100	40400	40400	40400	40400	78
637	20240108	092200	599083900	40450	40500	40500	40400	350
638	20240108	092100	584920200	40550	40550	40550	40550	457
639	20240108	092000	566388850	40550	40400	40650	40400	1271
640	20240108	091900	514901400	40450	40450	40450	40400	331
641	20240108	091800	501523750	40450	40550	40550	40450	118
642	20240108	091700	496743500	40600	40450	40600	40450	352
643	20240108	091600	482484800	40500	40500	40500	40450	287
644	20240108	091500	470874450	40450	40600	40600	40450	285
645	20240108	091400	459322250	40600	40500	40600	40500	212
646	20240108	091300	450727400	40500	40400	40500	40400	130
647	20240108	091200	445472800	40400	40500	40500	40350	503
648	20240108	091100	425155850	40350	40550	40650	40350	997
649	20240108	091000	384791350	40550	40350	40650	40300	2520
650	20240108	090900	282879800	40350	40300	40350	40300	252
651	20240108	090800	272721100	40350	40400	40400	40350	441
652	20240108	090700	254925950	40400	40550	40600	40400	361
653	20240108	090600	240314850	40600	40400	40700	40400	1305
654	20240108	090500	187470400	40400	40400	40400	40350	435
655	20240108	090400	169901500	40450	40400	40450	40400	185
656	20240108	090300	162421350	40400	40500	40500	40400	117
657	20240108	090200	157688300	40500	40550	40550	40500	173
658	20240108	090100	150676900	40450	40800	40850	40300	2190
659	20240108	090000	61952750	40800	40600	40850	40600	1524