KissMeData/105630/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201200	916731740	20100	20100	20100	20100	1659
3	20240112	201100	916731740	20100	20100	20100	20100	0
4	20240112	201000	916731740	20100	20100	20100	20100	0
5	20240112	200900	916731740	20100	20100	20100	20100	0
6	20240112	200800	916731740	20100	20100	20100	20100	0
7	20240112	200700	916731740	20100	20100	20100	20100	0
8	20240112	200600	916731740	20100	20100	20100	20100	0
9	20240112	200500	916731740	20100	20100	20100	20100	0
10	20240112	200400	916731740	20100	20100	20100	20100	0
11	20240112	200300	916731740	20100	20100	20100	20100	0
12	20240112	200200	916731740	20100	20100	20100	20100	0
13	20240112	200100	916731740	20100	20100	20100	20100	0
14	20240112	200000	916731740	20100	20100	20100	20100	0
15	20240112	195900	916731740	20100	20100	20100	20100	0
16	20240112	195800	916731740	20100	20100	20100	20100	0
17	20240112	195700	916731740	20100	20100	20100	20100	0
18	20240112	195600	916731740	20100	20100	20100	20100	0
19	20240112	195500	916731740	20100	20100	20100	20100	0
20	20240112	195400	916731740	20100	20100	20100	20100	0
21	20240112	195300	916731740	20100	20100	20100	20100	0
22	20240112	195200	916731740	20100	20100	20100	20100	0
23	20240112	195100	916731740	20100	20100	20100	20100	0
24	20240112	195000	916731740	20100	20100	20100	20100	0
25	20240112	194900	916731740	20100	20100	20100	20100	0
26	20240112	194800	916731740	20100	20100	20100	20100	0
27	20240112	194700	916731740	20100	20100	20100	20100	0
28	20240112	194600	916731740	20100	20100	20100	20100	0
29	20240112	194500	916731740	20100	20100	20100	20100	0
30	20240112	194400	916731740	20100	20100	20100	20100	0
31	20240112	194300	916731740	20100	20100	20100	20100	0
32	20240112	194200	916731740	20100	20100	20100	20100	1659
33	20240112	194100	916731740	20100	20100	20100	20100	0
34	20240112	194000	916731740	20100	20100	20100	20100	0
35	20240112	193900	916731740	20100	20100	20100	20100	0
36	20240112	193800	916731740	20100	20100	20100	20100	0
37	20240112	193700	916731740	20100	20100	20100	20100	0
38	20240112	193600	916731740	20100	20100	20100	20100	0
39	20240112	193500	916731740	20100	20100	20100	20100	0
40	20240112	193400	916731740	20100	20100	20100	20100	0
41	20240112	193300	916731740	20100	20100	20100	20100	0
42	20240112	193200	916731740	20100	20100	20100	20100	0
43	20240112	193100	916731740	20100	20100	20100	20100	0
44	20240112	193000	916731740	20100	20100	20100	20100	0
45	20240112	192900	916731740	20100	20100	20100	20100	0
46	20240112	192800	916731740	20100	20100	20100	20100	0
47	20240112	192700	916731740	20100	20100	20100	20100	0
48	20240112	192600	916731740	20100	20100	20100	20100	0
49	20240112	192500	916731740	20100	20100	20100	20100	0
50	20240112	192400	916731740	20100	20100	20100	20100	0
51	20240112	192300	916731740	20100	20100	20100	20100	0
52	20240112	192200	916731740	20100	20100	20100	20100	0
53	20240112	192100	916731740	20100	20100	20100	20100	0
54	20240112	192000	916731740	20100	20100	20100	20100	0
55	20240112	191900	916731740	20100	20100	20100	20100	0
56	20240112	191800	916731740	20100	20100	20100	20100	0
57	20240112	191700	916731740	20100	20100	20100	20100	0
58	20240112	191600	916731740	20100	20100	20100	20100	0
59	20240112	191500	916731740	20100	20100	20100	20100	0
60	20240112	191400	916731740	20100	20100	20100	20100	0
61	20240112	191300	916731740	20100	20100	20100	20100	0
62	20240112	191200	916731740	20100	20100	20100	20100	1659
63	20240112	191100	916731740	20100	20100	20100	20100	0
64	20240112	191000	916731740	20100	20100	20100	20100	0
65	20240112	190900	916731740	20100	20100	20100	20100	0
66	20240112	190800	916731740	20100	20100	20100	20100	0
67	20240112	190700	916731740	20100	20100	20100	20100	0
68	20240112	190600	916731740	20100	20100	20100	20100	0
69	20240112	190500	916731740	20100	20100	20100	20100	0
70	20240112	190400	916731740	20100	20100	20100	20100	0
71	20240112	190300	916731740	20100	20100	20100	20100	0
72	20240112	190200	916731740	20100	20100	20100	20100	0
73	20240112	190100	916731740	20100	20100	20100	20100	0
74	20240112	190000	916731740	20100	20100	20100	20100	0
75	20240112	185900	916731740	20100	20100	20100	20100	0
76	20240112	185800	916731740	20100	20100	20100	20100	0
77	20240112	185700	916731740	20100	20100	20100	20100	0
78	20240112	185600	916731740	20100	20100	20100	20100	0
79	20240112	185500	916731740	20100	20100	20100	20100	0
80	20240112	185400	916731740	20100	20100	20100	20100	0
81	20240112	185300	916731740	20100	20100	20100	20100	0
82	20240112	185200	916731740	20100	20100	20100	20100	0
83	20240112	185100	916731740	20100	20100	20100	20100	0
84	20240112	185000	916731740	20100	20100	20100	20100	0
85	20240112	184900	916731740	20100	20100	20100	20100	0
86	20240112	184800	916731740	20100	20100	20100	20100	0
87	20240112	184700	916731740	20100	20100	20100	20100	0
88	20240112	184600	916731740	20100	20100	20100	20100	0
89	20240112	184500	916731740	20100	20100	20100	20100	0
90	20240112	184400	916731740	20100	20100	20100	20100	0
91	20240112	184300	916731740	20100	20100	20100	20100	0
92	20240112	184200	916731740	20100	20100	20100	20100	1659
93	20240112	184100	916731740	20100	20100	20100	20100	0
94	20240112	184000	916731740	20100	20100	20100	20100	0
95	20240112	183900	916731740	20100	20100	20100	20100	0
96	20240112	183800	916731740	20100	20100	20100	20100	0
97	20240112	183700	916731740	20100	20100	20100	20100	0
98	20240112	183600	916731740	20100	20100	20100	20100	0
99	20240112	183500	916731740	20100	20100	20100	20100	0
100	20240112	183400	916731740	20100	20100	20100	20100	0
101	20240112	183300	916731740	20100	20100	20100	20100	0
102	20240112	183200	916731740	20100	20100	20100	20100	0
103	20240112	183100	916731740	20100	20100	20100	20100	0
104	20240112	183000	916731740	20100	20100	20100	20100	0
105	20240112	182900	916731740	20100	20100	20100	20100	0
106	20240112	182800	916731740	20100	20100	20100	20100	0
107	20240112	182700	916731740	20100	20100	20100	20100	0
108	20240112	182600	916731740	20100	20100	20100	20100	0
109	20240112	182500	916731740	20100	20100	20100	20100	0
110	20240112	182400	916731740	20100	20100	20100	20100	0
111	20240112	182300	916731740	20100	20100	20100	20100	0
112	20240112	182200	916731740	20100	20100	20100	20100	0
113	20240112	182100	916731740	20100	20100	20100	20100	0
114	20240112	182000	916731740	20100	20100	20100	20100	0
115	20240112	181900	916731740	20100	20100	20100	20100	0
116	20240112	181800	916731740	20100	20100	20100	20100	0
117	20240112	181700	916731740	20100	20100	20100	20100	0
118	20240112	181600	916731740	20100	20100	20100	20100	0
119	20240112	181500	916731740	20100	20100	20100	20100	0
120	20240112	181400	916731740	20100	20100	20100	20100	0
121	20240112	181300	916731740	20100	20100	20100	20100	0
122	20240112	181200	916731740	20100	20100	20100	20100	1659
123	20240112	181100	916731740	20100	20100	20100	20100	0
124	20240112	181000	916731740	20100	20100	20100	20100	0
125	20240112	180900	916731740	20100	20100	20100	20100	0
126	20240112	180800	916731740	20100	20100	20100	20100	0
127	20240112	180700	916731740	20100	20100	20100	20100	0
128	20240112	180600	916731740	20100	20100	20100	20100	0
129	20240112	180500	916731740	20100	20100	20100	20100	0
130	20240112	180400	916731740	20100	20100	20100	20100	0
131	20240112	180300	916731740	20100	20100	20100	20100	0
132	20240112	180200	916731740	20100	20100	20100	20100	0
133	20240112	180100	916731740	20100	20100	20100	20100	0
134	20240112	180000	916731740	20100	20100	20100	20100	0
135	20240112	175900	916731740	20100	20100	20100	20100	0
136	20240112	175800	916731740	20100	20100	20100	20100	0
137	20240112	175700	916731740	20100	20100	20100	20100	0
138	20240112	175600	916731740	20100	20100	20100	20100	0
139	20240112	175500	916731740	20100	20100	20100	20100	0
140	20240112	175400	916731740	20100	20100	20100	20100	0
141	20240112	175300	916731740	20100	20100	20100	20100	0
142	20240112	175200	916731740	20100	20100	20100	20100	0
143	20240112	175100	916731740	20100	20100	20100	20100	0
144	20240112	175000	916731740	20100	20100	20100	20100	0
145	20240112	174900	916731740	20100	20100	20100	20100	0
146	20240112	174800	916731740	20100	20100	20100	20100	0
147	20240112	174700	916731740	20100	20100	20100	20100	0
148	20240112	174600	916731740	20100	20100	20100	20100	0
149	20240112	174500	916731740	20100	20100	20100	20100	0
150	20240112	174400	916731740	20100	20100	20100	20100	0
151	20240112	174300	916731740	20100	20100	20100	20100	0
152	20240112	174200	916731740	20100	20100	20100	20100	1659
153	20240112	174100	916731740	20100	20100	20100	20100	0
154	20240112	174000	916731740	20100	20100	20100	20100	0
155	20240112	173900	916731740	20100	20100	20100	20100	0
156	20240112	173800	916731740	20100	20100	20100	20100	0
157	20240112	173700	916731740	20100	20100	20100	20100	0
158	20240112	173600	916731740	20100	20100	20100	20100	0
159	20240112	173500	916731740	20100	20100	20100	20100	0
160	20240112	173400	916731740	20100	20100	20100	20100	0
161	20240112	173300	916731740	20100	20100	20100	20100	0
162	20240112	173200	916731740	20100	20100	20100	20100	0
163	20240112	173100	916731740	20100	20100	20100	20100	0
164	20240112	173000	916731740	20100	20100	20100	20100	0
165	20240112	172900	916731740	20100	20100	20100	20100	0
166	20240112	172800	916731740	20100	20100	20100	20100	0
167	20240112	172700	916731740	20100	20100	20100	20100	0
168	20240112	172600	916731740	20100	20100	20100	20100	0
169	20240112	172500	916731740	20100	20100	20100	20100	0
170	20240112	172400	916731740	20100	20100	20100	20100	0
171	20240112	172300	916731740	20100	20100	20100	20100	0
172	20240112	172200	916731740	20100	20100	20100	20100	0
173	20240112	172100	916731740	20100	20100	20100	20100	0
174	20240112	172000	916731740	20100	20100	20100	20100	0
175	20240112	171900	916731740	20100	20100	20100	20100	0
176	20240112	171800	916731740	20100	20100	20100	20100	0
177	20240112	171700	916731740	20100	20100	20100	20100	0
178	20240112	171600	916731740	20100	20100	20100	20100	0
179	20240112	171500	916731740	20100	20100	20100	20100	0
180	20240112	171400	916731740	20100	20100	20100	20100	0
181	20240112	171300	916731740	20100	20100	20100	20100	0
182	20240112	171200	916731740	20100	20100	20100	20100	1659
183	20240112	171100	916731740	20100	20100	20100	20100	0
184	20240112	171000	916731740	20100	20100	20100	20100	0
185	20240112	170900	916731740	20100	20100	20100	20100	0
186	20240112	170800	916731740	20100	20100	20100	20100	0
187	20240112	170700	916731740	20100	20100	20100	20100	0
188	20240112	170600	916731740	20100	20100	20100	20100	0
189	20240112	170500	916731740	20100	20100	20100	20100	0
190	20240112	170400	916731740	20100	20100	20100	20100	0
191	20240112	170300	916731740	20100	20100	20100	20100	0
192	20240112	170200	916731740	20100	20100	20100	20100	0
193	20240112	170100	916731740	20100	20100	20100	20100	0
194	20240112	170000	916731740	20100	20100	20100	20100	0
195	20240112	165900	916731740	20100	20100	20100	20100	0
196	20240112	165800	916731740	20100	20100	20100	20100	0
197	20240112	165700	916731740	20100	20100	20100	20100	0
198	20240112	165600	916731740	20100	20100	20100	20100	0
199	20240112	165500	916731740	20100	20100	20100	20100	0
200	20240112	165400	916731740	20100	20100	20100	20100	0
201	20240112	165300	916731740	20100	20100	20100	20100	0
202	20240112	165200	916731740	20100	20100	20100	20100	0
203	20240112	165100	916731740	20100	20100	20100	20100	0
204	20240112	165000	916731740	20100	20100	20100	20100	0
205	20240112	164900	916731740	20100	20100	20100	20100	0
206	20240112	164800	916731740	20100	20100	20100	20100	0
207	20240112	164700	916731740	20100	20100	20100	20100	0
208	20240112	164600	916731740	20100	20100	20100	20100	0
209	20240112	164500	916731740	20100	20100	20100	20100	0
210	20240112	164400	916731740	20100	20100	20100	20100	0
211	20240112	164300	916731740	20100	20100	20100	20100	0
212	20240112	164200	916731740	20100	20100	20100	20100	1659
213	20240112	164100	916731740	20100	20100	20100	20100	0
214	20240112	164000	916731740	20100	20100	20100	20100	0
215	20240112	163900	916731740	20100	20100	20100	20100	0
216	20240112	163800	916731740	20100	20100	20100	20100	0
217	20240112	163700	916731740	20100	20100	20100	20100	0
218	20240112	163600	916731740	20100	20100	20100	20100	0
219	20240112	163500	916731740	20100	20100	20100	20100	0
220	20240112	163400	916731740	20100	20100	20100	20100	0
221	20240112	163300	916731740	20100	20100	20100	20100	0
222	20240112	163200	916731740	20100	20100	20100	20100	0
223	20240112	163100	916731740	20100	20100	20100	20100	0
224	20240112	163000	916731740	20100	20100	20100	20100	0
225	20240112	162900	916731740	20100	20100	20100	20100	0
226	20240112	162800	916731740	20100	20100	20100	20100	0
227	20240112	162700	916731740	20100	20100	20100	20100	0
228	20240112	162600	916731740	20100	20100	20100	20100	0
229	20240112	162500	916731740	20100	20100	20100	20100	0
230	20240112	162400	916731740	20100	20100	20100	20100	0
231	20240112	162300	916731740	20100	20100	20100	20100	0
232	20240112	162200	916731740	20100	20100	20100	20100	0
233	20240112	162100	916731740	20100	20100	20100	20100	0
234	20240112	162000	916731740	20100	20100	20100	20100	0
235	20240112	161900	916731740	20100	20100	20100	20100	0
236	20240112	161800	916731740	20100	20100	20100	20100	0
237	20240112	161700	916731740	20100	20100	20100	20100	0
238	20240112	161600	916731740	20100	20100	20100	20100	0
239	20240112	161500	916731740	20100	20100	20100	20100	0
240	20240112	161400	916731740	20100	20100	20100	20100	0
241	20240112	161300	916731740	20100	20100	20100	20100	0
242	20240112	161200	916731740	20100	20100	20100	20100	1659
243	20240112	161100	916731740	20100	20100	20100	20100	0
244	20240112	161000	916731740	20100	20100	20100	20100	0
245	20240112	160900	916731740	20100	20100	20100	20100	0
246	20240112	160800	916731740	20100	20100	20100	20100	0
247	20240112	160700	916731740	20100	20100	20100	20100	0
248	20240112	160600	916731740	20100	20100	20100	20100	0
249	20240112	160500	916731740	20100	20100	20100	20100	0
250	20240112	160400	916731740	20100	20100	20100	20100	0
251	20240112	160300	916731740	20100	20100	20100	20100	0
252	20240112	160200	916731740	20100	20100	20100	20100	0
253	20240112	160100	916731740	20100	20100	20100	20100	0
254	20240112	160000	916731740	20100	20100	20100	20100	0
255	20240112	155900	916731740	20100	20100	20100	20100	0
256	20240112	155800	916731740	20100	20100	20100	20100	0
257	20240112	155700	916731740	20100	20100	20100	20100	0
258	20240112	155600	916731740	20100	20100	20100	20100	0
259	20240112	155500	916731740	20100	20100	20100	20100	0
260	20240112	155400	916731740	20100	20100	20100	20100	0
261	20240112	155300	916731740	20100	20100	20100	20100	0
262	20240112	155200	916731740	20100	20100	20100	20100	0
263	20240112	155100	916731740	20100	20100	20100	20100	0
264	20240112	155000	916731740	20100	20100	20100	20100	0
265	20240112	154900	916731740	20100	20100	20100	20100	0
266	20240112	154800	916731740	20100	20100	20100	20100	0
267	20240112	154700	916731740	20100	20100	20100	20100	0
268	20240112	154600	916731740	20100	20100	20100	20100	0
269	20240112	154500	916731740	20100	20100	20100	20100	0
270	20240112	154400	916731740	20100	20100	20100	20100	0
271	20240112	154300	916731740	20100	20100	20100	20100	0
272	20240112	154200	916731740	20100	20100	20100	20100	1659
273	20240112	154100	916731740	20100	20100	20100	20100	0
274	20240112	154000	916731740	20100	20100	20100	20100	0
275	20240112	153900	916731740	20100	20100	20100	20100	0
276	20240112	153800	916731740	20100	20100	20100	20100	0
277	20240112	153700	916731740	20100	20100	20100	20100	0
278	20240112	153600	916731740	20100	20100	20100	20100	0
279	20240112	153500	916731740	20100	20100	20100	20100	0
280	20240112	153400	916731740	20100	20100	20100	20100	0
281	20240112	153300	916731740	20100	20100	20100	20100	0
282	20240112	153200	916731740	20100	20100	20100	20100	0
283	20240112	153100	916731740	20100	20100	20100	20100	0
284	20240112	153000	916731740	20100	20100	20100	20100	1659
285	20240112	152900	883385840	20100	20100	20100	20100	0
286	20240112	152800	883385840	20100	20100	20100	20100	0
287	20240112	152700	883385840	20100	20100	20100	20100	0
288	20240112	152600	883385840	20100	20100	20100	20100	0
289	20240112	152500	883385840	20100	20100	20100	20100	0
290	20240112	152400	883385840	20100	20100	20100	20100	0
291	20240112	152300	883385840	20100	20100	20100	20100	0
292	20240112	152200	883385840	20100	20100	20100	20100	0
293	20240112	152100	883385840	20100	20100	20100	20100	0
294	20240112	152000	883385840	20100	20100	20100	20100	0
295	20240112	151900	883385840	20100	20200	20250	20050	642
296	20240112	151800	870400590	20200	20150	20200	20050	405
297	20240112	151700	862231490	20150	20200	20200	20050	144
298	20240112	151600	859335140	20200	20200	20200	20050	191
299	20240112	151500	855489090	20200	20200	20200	20050	95
300	20240112	151400	853572990	20050	20150	20200	20050	134
301	20240112	151300	850872140	20200	20200	20200	20150	87
302	20240112	151200	849114890	20200	20150	20200	20100	106
303	20240112	151100	846978190	20200	20200	20200	20100	115
304	20240112	151000	844656690	20100	20150	20200	20100	325
305	20240112	150900	838116440	20150	20200	20200	20100	240
306	20240112	150800	833273290	20150	20150	20200	20150	342
307	20240112	150700	826378790	20150	20150	20150	20100	97
308	20240112	150600	824426390	20100	20150	20150	20100	160
309	20240112	150500	821204990	20150	20100	20200	20100	115
310	20240112	150400	818889040	20100	20200	20200	20100	103
311	20240112	150300	816813540	20200	20200	20200	20150	261
312	20240112	150200	811542240	20200	20200	20200	20150	140
313	20240112	150100	808714840	20200	20200	20200	20150	78
314	20240112	150000	807139940	20100	20150	20200	20100	99
315	20240112	145900	805144590	20150	20200	20200	20100	106
316	20240112	145800	803007540	20150	20100	20200	20100	89
317	20240112	145700	801213740	20150	20050	20200	20050	157
318	20240112	145600	798048990	20100	20150	20200	20100	92
319	20240112	145500	796196040	20150	20150	20200	20100	229
320	20240112	145400	791582790	20150	20150	20200	20100	173
321	20240112	145300	788095190	20100	20150	20150	20100	143
322	20240112	145200	785216390	20150	20100	20200	20100	903
323	20240112	145100	767022190	20100	20100	20150	20100	97
324	20240112	145000	765071090	20100	20100	20150	20050	74
325	20240112	144900	763583540	20100	20100	20150	20050	136
326	20240112	144800	760849140	20100	20100	20150	20050	62
327	20240112	144700	759602590	20100	20100	20150	20050	146
328	20240112	144600	756667490	20150	20100	20150	20050	82
329	20240112	144500	755021140	20100	20100	20150	20050	145
330	20240112	144400	752106740	20100	20050	20100	20050	147
331	20240112	144300	749154690	20050	20100	20150	20050	75
332	20240112	144200	747648190	20100	20100	20150	20050	145
333	20240112	144100	744732490	20100	20100	20150	20000	89
334	20240112	144000	742944790	20050	20100	20150	20050	147
335	20240112	143900	739992240	20100	20100	20150	20050	115
336	20240112	143800	737681140	20100	20100	20150	20050	116
337	20240112	143700	735353240	20050	20100	20150	20050	129
338	20240112	143600	732764040	20100	20100	20100	20000	211
339	20240112	143500	728525740	20100	20050	20100	20050	106
340	20240112	143400	726399390	20050	20050	20100	20000	140
341	20240112	143300	723590440	20050	20050	20100	20000	81
342	20240112	143200	721965290	20050	20050	20100	20000	78
343	20240112	143100	720403340	20050	20100	20100	20050	286
344	20240112	143000	714666940	20050	20050	20100	20050	71
345	20240112	142900	713241340	20050	20050	20100	20050	5
346	20240112	142800	713140990	20050	20100	20100	20050	56
347	20240112	142700	712015540	20100	20050	20100	20050	5
348	20240112	142600	711915090	20050	20050	20150	20050	37
349	20240112	142500	711171940	20050	20100	20100	20050	8
350	20240112	142400	711011340	20050	20150	20150	20050	5
351	20240112	142300	710910890	20150	20050	20150	20050	83
352	20240112	142200	709238690	20150	20150	20150	20150	5
353	20240112	142100	709137940	20050	20100	20100	20050	61
354	20240112	142000	707911990	20100	20100	20100	20050	8
355	20240112	141900	707751290	20100	20100	20100	20050	90
356	20240112	141800	705942390	20100	20050	20100	20050	32
357	20240112	141700	705299290	20050	20100	20100	20050	139
358	20240112	141600	702505540	20100	20150	20150	20050	14
359	20240112	141500	702224040	20050	20050	20050	20050	2
360	20240112	141400	702183940	20050	20050	20050	20050	0
361	20240112	141300	702183940	20050	20100	20150	20050	64
362	20240112	141200	700897390	20150	20150	20150	20150	7
363	20240112	141100	700756340	20100	20150	20150	20100	38
364	20240112	141000	699990740	20150	20100	20150	20050	21
365	20240112	140900	699569190	20100	20100	20100	20100	5
366	20240112	140800	699468690	20100	20150	20150	20050	328
367	20240112	140700	692877640	20050	20100	20100	20050	79
368	20240112	140600	691291640	20150	20200	20200	20100	79
369	20240112	140500	689702690	20200	20200	20200	20200	344
370	20240112	140400	682753890	20100	20200	20200	20100	58
371	20240112	140300	681587090	20200	20100	20200	20100	29
372	20240112	140200	681003290	20100	20100	20100	20100	50
373	20240112	140100	679998290	20100	20100	20100	20100	5
374	20240112	140000	679897790	20100	20100	20100	20100	55
375	20240112	135900	678792290	20100	20100	20100	20100	5
376	20240112	135800	678691790	20100	20100	20100	20100	48
377	20240112	135700	677726990	20150	20150	20150	20150	45
378	20240112	135600	676820240	20200	20100	20200	20100	1853
379	20240112	135500	639430890	20050	20100	20100	20050	21
380	20240112	135400	639008840	20050	20050	20050	20050	37
381	20240112	135300	638266990	20050	20100	20100	20050	15
382	20240112	135200	637966140	20100	20100	20100	20100	19
383	20240112	135100	637584240	20100	20100	20100	20100	39
384	20240112	135000	636800340	20100	20000	20100	20000	13
385	20240112	134900	636539340	20050	20050	20050	20050	36
386	20240112	134800	635817540	20050	20050	20050	20050	15
387	20240112	134700	635516790	20050	20100	20100	20050	79
388	20240112	134600	633928990	20100	20000	20100	20000	6
389	20240112	134500	633808490	20100	20050	20100	20050	42
390	20240112	134400	632964340	20050	20050	20050	20050	618
391	20240112	134300	620573440	20050	20050	20050	20050	66
392	20240112	134200	619250140	20050	20050	20050	20050	30
393	20240112	134100	618648640	20050	20050	20050	20050	40
394	20240112	134000	617846640	20050	20000	20050	20000	37
395	20240112	133900	617106490	20000	19980	20000	19980	22
396	20240112	133800	616666730	19980	19980	19980	19970	15
397	20240112	133700	616367040	19990	20000	20000	19990	42
398	20240112	133600	615527070	19980	19980	19980	19980	34
399	20240112	133500	614847750	19980	20000	20000	19980	7
400	20240112	133400	614707800	19990	19990	20000	19990	75
401	20240112	133300	613208370	19990	19990	19990	19970	26
402	20240112	133200	612689030	20000	20000	20000	20000	89
403	20240112	133100	610909030	20050	20050	20050	20050	25
404	20240112	133000	610407780	20050	20100	20100	19970	9
405	20240112	132900	610227210	20100	20000	20100	19960	319
406	20240112	132800	603847910	20000	19980	20000	19950	2634
407	20240112	132700	551224100	19980	20000	20000	19980	111
408	20240112	132600	549004480	20050	20050	20050	20050	59
409	20240112	132500	547821530	20050	20050	20050	20050	5
410	20240112	132400	547721280	20050	20050	20050	20050	79
411	20240112	132300	546137330	20050	20050	20050	20050	1
412	20240112	132200	546117280	20050	20050	20050	20050	41
413	20240112	132100	545295230	20050	20050	20050	20050	20
414	20240112	132000	544894230	20050	20050	20050	20050	9
415	20240112	131900	544713780	20050	20050	20050	20050	77
416	20240112	131800	543169930	20050	20050	20050	20050	21
417	20240112	131700	542748880	20050	20050	20050	20050	37
418	20240112	131600	542007030	20050	20050	20050	20050	13
419	20240112	131500	541746380	20000	20050	20050	20000	64
420	20240112	131400	540466330	20050	20050	20050	20050	0
421	20240112	131300	540466330	20050	20050	20050	20050	5
422	20240112	131200	540366080	20000	20000	20000	20000	4
423	20240112	131100	540286080	19970	19980	19980	19970	178
424	20240112	131000	536729840	19980	19980	19980	19980	6
425	20240112	130900	536609960	19990	20100	20100	19980	3335
426	20240112	130800	469910760	20050	20050	20050	20050	45
427	20240112	130700	469008510	20000	20000	20000	20000	0
428	20240112	130600	469008510	20000	20050	20050	20000	4
429	20240112	130500	468928360	20050	20050	20050	20050	173
430	20240112	130400	465459710	20050	20050	20050	20050	2
431	20240112	130300	465419610	20050	20100	20100	20050	40
432	20240112	130200	464615660	20100	20100	20100	20100	41
433	20240112	130100	463791560	20100	20050	20100	20050	5
434	20240112	130000	463691110	20050	20050	20050	20000	11
435	20240112	125900	463470860	20100	20100	20100	20100	4
436	20240112	125800	463390460	20050	20100	20100	20050	58
437	20240112	125700	462224710	20100	20100	20100	20100	5
438	20240112	125600	462124210	20100	20050	20100	20050	46
439	20240112	125500	461201660	20050	20000	20050	20000	56
440	20240112	125400	460079010	20100	20100	20100	20100	47
441	20240112	125300	459134310	20050	20050	20050	20050	407
442	20240112	125200	450973960	20050	20050	20050	20050	75
443	20240112	125100	449470210	20050	20050	20050	20050	27
444	20240112	125000	448928860	20100	20100	20100	20050	80
445	20240112	124900	447322460	20050	20050	20050	20050	51
446	20240112	124800	446299910	20100	20100	20100	20100	41
447	20240112	124700	445475810	20100	20100	20100	20100	20
448	20240112	124600	445073810	20100	20100	20100	20100	5
449	20240112	124500	444973310	20100	20100	20100	20000	118
450	20240112	124400	442605510	20050	20050	20050	20050	1
451	20240112	124300	442585460	20050	20050	20050	20050	6
452	20240112	124200	442465160	20100	20100	20100	20050	40
453	20240112	124100	441662660	20000	20000	20000	20000	0
454	20240112	124000	441662660	20000	20050	20050	20000	6
455	20240112	123900	441542560	20100	20100	20100	20100	67
456	20240112	123800	440195860	20000	20000	20000	20000	126
457	20240112	123700	437675860	20000	20100	20100	20000	58
458	20240112	123600	436510310	20100	20050	20100	20050	29
459	20240112	123500	435928810	20050	20050	20100	20050	34
460	20240112	123400	435246810	20050	20100	20100	20050	59
461	20240112	123300	434062810	20100	20100	20100	20100	3
462	20240112	123200	434002510	20050	20100	20100	20050	38
463	20240112	123100	433238760	20100	20100	20100	20000	140
464	20240112	123000	430430060	20100	20050	20100	20050	20
465	20240112	122900	430028810	20100	20050	20100	20050	5
466	20240112	122800	429928460	20100	20050	20100	20050	87
467	20240112	122700	428182010	20050	20050	20050	20050	1
468	20240112	122600	428161960	20050	20000	20050	20000	64
469	20240112	122500	426879010	20050	20050	20050	20050	5
470	20240112	122400	426778760	20050	20050	20050	20050	44
471	20240112	122300	425896560	20000	20050	20050	20000	1075
472	20240112	122200	404394710	20050	20150	20150	20050	2006
473	20240112	122100	364165510	20150	20150	20150	20100	26
474	20240112	122000	363641910	20200	20200	20200	20150	62
475	20240112	121900	362390510	20200	20200	20200	20200	5
476	20240112	121800	362289510	20150	20150	20150	20150	34
477	20240112	121700	361604410	20150	20150	20150	20150	1
478	20240112	121600	361584260	20150	20200	20200	20150	72
479	20240112	121500	360130060	20200	20200	20200	20200	1
480	20240112	121400	360109860	20200	20200	20200	20200	5
481	20240112	121300	360008860	20150	20200	20200	20150	82
482	20240112	121200	358356060	20100	20150	20150	20100	5
483	20240112	121100	358255510	20200	20200	20200	20200	117
484	20240112	121000	355892110	20200	20200	20200	20200	1
485	20240112	120900	355871910	20200	20200	20200	20200	41
486	20240112	120800	355043710	20150	20200	20200	20150	123
487	20240112	120700	352559160	20200	20150	20200	20100	43
488	20240112	120600	351691160	20150	20200	20200	20150	31
489	20240112	120500	351065010	20200	20200	20200	20150	45
490	20240112	120400	350157860	20200	20200	20200	20200	18
491	20240112	120300	349794260	20150	20200	20200	20100	23
492	20240112	120200	349331760	20100	20200	20200	20100	11
493	20240112	120100	349110110	20200	20200	20200	20200	45
494	20240112	120000	348201110	20200	20200	20200	20200	39
495	20240112	115900	347413310	20150	20200	20200	20150	65
496	20240112	115800	346101560	20200	20200	20200	20150	29
497	20240112	115700	345515860	20100	20150	20150	20100	5
498	20240112	115600	345415310	20150	20200	20200	20150	43
499	20240112	115500	344548560	20200	20100	20200	20100	30
500	20240112	115400	343942660	20200	20200	20200	20150	43
501	20240112	115300	343074110	20150	20150	20150	20150	5
502	20240112	115200	342973360	20100	20200	20200	20100	51
503	20240112	115100	341945860	20200	20200	20200	20200	4
504	20240112	115000	341865060	20200	20200	20200	20150	108
505	20240112	114900	339685860	20200	20200	20200	20200	0
506	20240112	114800	339685860	20200	20100	20200	20100	84
507	20240112	114700	337989660	20150	20200	20200	20150	31
508	20240112	114600	337364710	20150	20150	20150	20150	1
509	20240112	114500	337344560	20100	20200	20200	20100	61
510	20240112	114400	336116210	20200	20200	20200	20200	2
511	20240112	114300	336075810	20100	20150	20200	20100	11
512	20240112	114200	335854210	20200	20200	20200	20100	102
513	20240112	114100	333796710	20200	20200	20200	20200	1
514	20240112	114000	333776510	20150	20150	20200	20100	54
515	20240112	113900	332689960	20150	20150	20150	20150	44
516	20240112	113800	331803360	20100	20100	20100	20100	5
517	20240112	113700	331702860	20150	20150	20150	20150	77
518	20240112	113600	330151310	20150	20150	20150	20150	8
519	20240112	113500	329990110	20150	20150	20150	20150	51
520	20240112	113400	328962460	20050	20050	20050	20050	37
521	20240112	113300	328220610	20150	20150	20150	20050	118
522	20240112	113200	325843960	20150	20150	20150	20150	47
523	20240112	113100	324896910	20150	20150	20150	20150	41
524	20240112	113000	324070760	20150	20150	20150	20150	1
525	20240112	112900	324050610	20050	20050	20050	20050	0
526	20240112	112800	324050610	20050	20150	20150	20050	21
527	20240112	112700	323628560	20100	20150	20150	20100	61
528	20240112	112600	322401560	20150	20150	20150	20100	3
529	20240112	112500	322341160	20150	20150	20150	20150	42
530	20240112	112400	321494860	20150	20050	20150	20050	43
531	20240112	112300	320632210	20150	20200	20200	20100	22
532	20240112	112200	320189460	20200	20200	20200	20150	114
533	20240112	112100	317887710	20200	20150	20200	20150	11
534	20240112	112000	317665960	20200	20200	20200	20050	143
535	20240112	111900	314788560	20200	20200	20200	20150	24
536	20240112	111800	314304760	20150	20150	20150	20150	38
537	20240112	111700	313539060	20100	20150	20150	20100	30
538	20240112	111600	312935810	20150	20150	20150	20100	96
539	20240112	111500	311003060	20150	20150	20150	20150	1
540	20240112	111400	310982910	20150	20150	20150	20100	74
541	20240112	111300	309492060	20150	20150	20150	20150	9
542	20240112	111200	309310710	20100	20150	20150	20100	105
543	20240112	111100	307196510	20150	20150	20150	20150	35
544	20240112	111000	306491260	20150	20150	20150	20150	1
545	20240112	110900	306471110	20100	20150	20150	20100	14
546	20240112	110800	306189310	20150	20150	20150	20150	26
547	20240112	110700	305665410	20100	20100	20100	20100	10
548	20240112	110600	305464410	20100	20150	20150	20050	67
549	20240112	110500	304117960	20150	20050	20150	20050	112
550	20240112	110400	301866760	20050	20150	20150	20050	5
551	20240112	110300	301766160	20100	20150	20150	20100	78
552	20240112	110200	300195560	20150	20150	20150	20150	10
553	20240112	110100	299994060	20150	20150	20150	20150	58
554	20240112	110000	298825360	20150	20050	20150	20050	6
555	20240112	105900	298704960	20150	20150	20150	20150	41
556	20240112	105800	297878810	20150	20150	20150	20150	24
557	20240112	105700	297395210	20150	20150	20150	20150	75
558	20240112	105600	295883960	20150	20150	20150	20150	6
559	20240112	105500	295763060	20050	20150	20150	20050	42
560	20240112	105400	294917260	20150	20150	20150	20150	1
561	20240112	105300	294897110	20150	20050	20150	20050	26
562	20240112	105200	294375310	20200	20100	20200	20100	41
563	20240112	105100	293551110	20150	20150	20200	20150	41
564	20240112	105000	292724810	20150	20100	20150	20050	7
565	20240112	104900	292584310	20150	20200	20200	20150	21
566	20240112	104800	292160160	20150	20150	20200	20150	121
567	20240112	104700	289721810	20150	20100	20150	20100	442
568	20240112	104600	280833610	20100	20100	20100	20100	37
569	20240112	104500	280089910	20050	20100	20100	20050	11
570	20240112	104400	279869060	20100	20100	20100	20100	36
571	20240112	104300	279145460	20100	20100	20100	20100	0
572	20240112	104200	279145460	20100	20100	20100	20100	43
573	20240112	104100	278281160	20050	20050	20050	20050	5
574	20240112	104000	278180910	20100	20100	20100	20100	36
575	20240112	103900	277457310	20100	20050	20100	20050	24
576	20240112	103800	276975910	20100	20050	20100	20050	65
577	20240112	103700	275672610	20050	20050	20050	20050	32
578	20240112	103600	275031010	20050	20050	20050	20000	87
579	20240112	103500	273286910	20050	20050	20050	20050	3
580	20240112	103400	273226760	20000	20050	20050	20000	21
581	20240112	103300	272806710	20050	20050	20050	20050	36
582	20240112	103200	272084910	20050	20050	20050	20050	0
583	20240112	103100	272084910	20050	20000	20050	20000	36
584	20240112	103000	271363410	20050	20050	20050	20050	1
585	20240112	102900	271343360	20050	20050	20050	20050	37
586	20240112	102800	270601510	20050	20050	20050	20050	1
587	20240112	102700	270581460	20050	20000	20050	20000	39
588	20240112	102600	269799660	19990	20000	20000	19990	25
589	20240112	102500	269299710	20050	20050	20050	20050	36
590	20240112	102400	268577910	20050	20050	20050	20050	1
591	20240112	102300	268557860	20050	20050	20050	20050	31
592	20240112	102200	267936310	19990	19990	19990	19990	0
593	20240112	102100	267936310	19990	20050	20050	19990	42
594	20240112	102000	267094510	20050	20050	20050	20050	1
595	20240112	101900	267074460	19980	19980	19980	19980	16
596	20240112	101800	266754780	19980	20000	20000	19980	266
597	20240112	101700	261435320	20050	20000	20050	20000	9
598	20240112	101600	261255170	20050	20050	20050	20050	37
599	20240112	101500	260513320	20050	20050	20050	20050	0
600	20240112	101400	260513320	20050	20050	20050	20050	6
601	20240112	101300	260393020	20000	20000	20000	20000	0
602	20240112	101200	260393020	20000	20000	20050	20000	100
603	20240112	101100	258389320	20050	20000	20050	20000	2
604	20240112	101000	258349270	20000	20000	20000	20000	3
605	20240112	100900	258289270	20000	19990	20000	19990	9
606	20240112	100800	258109350	19990	19970	19990	19970	38
607	20240112	100700	257349950	19950	19980	19980	19950	119
608	20240112	100600	254974730	19980	19980	19980	19980	44
609	20240112	100500	254095610	19990	19970	19990	19970	50
610	20240112	100400	253096720	19990	19990	20000	19960	92
611	20240112	100300	251257870	19990	19980	19990	19960	307
612	20240112	100200	245127360	19990	20000	20000	19990	46
613	20240112	100100	244207800	19990	19970	19990	19970	53
614	20240112	100000	243148540	19970	19990	20000	19970	634
615	20240112	095900	230482390	20000	20000	20000	19990	63
616	20240112	095800	229222460	19990	20000	20000	19990	6
617	20240112	095700	229102490	19980	19980	19980	19980	6
618	20240112	095600	228982610	20000	20000	20000	20000	2
619	20240112	095500	228942610	20000	19990	20000	19990	820
620	20240112	095400	212542770	19990	19990	19990	19990	1
621	20240112	095300	212522780	19990	20000	20000	19990	153
622	20240112	095200	209462810	20000	20000	20000	20000	150
623	20240112	095100	206462810	20050	20050	20050	20050	0
624	20240112	095000	206462810	20050	20050	20050	20050	1
625	20240112	094900	206442760	20050	20050	20050	20050	20
626	20240112	094800	206041760	20000	20000	20000	20000	5
627	20240112	094700	205941760	20100	20100	20100	20100	1
628	20240112	094600	205921660	20000	20000	20000	20000	283
629	20240112	094500	200261660	20100	20100	20100	20100	0
630	20240112	094400	200261660	20100	20100	20100	20100	21
631	20240112	094300	199839560	20000	20050	20050	20000	59
632	20240112	094200	198656810	20050	20050	20050	20050	0
633	20240112	094100	198656810	20050	20000	20050	20000	71
634	20240112	094000	197235810	20000	20000	20000	20000	1
635	20240112	093900	197215810	20000	19990	20000	19980	449
636	20240112	093800	188242620	19990	19990	19990	19990	13
637	20240112	093700	187982750	19990	19990	19990	19980	22
638	20240112	093600	187542980	19990	19990	19990	19990	1
639	20240112	093500	187522990	19980	19980	19980	19980	240
640	20240112	093400	182727790	19990	19990	19990	19990	31
641	20240112	093300	182108100	19980	20000	20050	19980	126
642	20240112	093200	179588530	20050	20050	20050	20050	1
643	20240112	093100	179568480	20050	20050	20050	20050	1
644	20240112	093000	179548430	20050	19980	20050	19980	97
645	20240112	092900	177608400	19990	19990	19990	19980	9
646	20240112	092800	177428550	19990	19990	20000	19980	245
647	20240112	092700	172530770	19990	19990	19990	19980	6
648	20240112	092600	172410840	20000	20000	20000	19980	2771
649	20240112	092500	116993900	20050	20000	20050	20000	4
650	20240112	092400	116913800	20050	20050	20050	20050	224
651	20240112	092300	112422600	20050	20050	20050	20050	47
652	20240112	092200	111480250	20000	20100	20100	20000	60
653	20240112	092100	110277300	20050	20050	20050	20050	164
654	20240112	092000	106989100	20100	20050	20100	20050	3
655	20240112	091900	106928850	20100	20100	20100	20050	7
656	20240112	091800	106788400	20100	20050	20150	20050	12
657	20240112	091700	106547250	20050	20100	20150	20050	1253
658	20240112	091600	81414250	20100	20100	20100	20100	402
659	20240112	091500	73334050	20100	20100	20100	20100	3
660	20240112	091400	73273750	20250	20150	20250	20100	13
661	20240112	091300	73011650	20100	20100	20100	20100	7
662	20240112	091200	72870950	20150	20100	20150	20100	710
663	20240112	091100	58570950	20100	20150	20150	20100	2
664	20240112	091000	58530700	20200	20100	20200	20100	5
665	20240112	090900	58430100	20100	20100	20200	20100	12
666	20240112	090800	58188200	20100	20100	20100	20100	1
667	20240112	090700	58168100	20100	20100	20150	20100	4
668	20240112	090600	58087600	20100	20100	20100	20050	401
669	20240112	090500	50028650	20150	20200	20250	20150	313
670	20240112	090400	43720750	20250	20150	20250	20100	254
671	20240112	090300	38590400	20150	20200	20200	20100	7
672	20240112	090200	38449150	20200	20150	20200	20150	13
673	20240112	090100	38186700	20150	20100	20150	20100	90
674	20240112	090000	36373950	20100	20150	20250	20100	1738