KissMeData/267980/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205900	202092900	40650	40650	40650	40650	282
3	20240115	205800	202092900	40650	40650	40650	40650	0
4	20240115	205700	202092900	40650	40650	40650	40650	0
5	20240115	205600	202092900	40650	40650	40650	40650	0
6	20240115	205500	202092900	40650	40650	40650	40650	0
7	20240115	205400	202092900	40650	40650	40650	40650	0
8	20240115	205300	202092900	40650	40650	40650	40650	0
9	20240115	205200	202092900	40650	40650	40650	40650	0
10	20240115	205100	202092900	40650	40650	40650	40650	0
11	20240115	205000	202092900	40650	40650	40650	40650	0
12	20240115	204900	202092900	40650	40650	40650	40650	0
13	20240115	204800	202092900	40650	40650	40650	40650	0
14	20240115	204700	202092900	40650	40650	40650	40650	0
15	20240115	204600	202092900	40650	40650	40650	40650	0
16	20240115	204500	202092900	40650	40650	40650	40650	0
17	20240115	204400	202092900	40650	40650	40650	40650	0
18	20240115	204300	202092900	40650	40650	40650	40650	0
19	20240115	204200	202092900	40650	40650	40650	40650	0
20	20240115	204100	202092900	40650	40650	40650	40650	0
21	20240115	204000	202092900	40650	40650	40650	40650	0
22	20240115	203900	202092900	40650	40650	40650	40650	0
23	20240115	203800	202092900	40650	40650	40650	40650	0
24	20240115	203700	202092900	40650	40650	40650	40650	0
25	20240115	203600	202092900	40650	40650	40650	40650	0
26	20240115	203500	202092900	40650	40650	40650	40650	0
27	20240115	203400	202092900	40650	40650	40650	40650	0
28	20240115	203300	202092900	40650	40650	40650	40650	0
29	20240115	203200	202092900	40650	40650	40650	40650	0
30	20240115	203100	202092900	40650	40650	40650	40650	0
31	20240115	203000	202092900	40650	40650	40650	40650	0
32	20240115	202900	202092900	40650	40650	40650	40650	282
33	20240115	202800	202092900	40650	40650	40650	40650	0
34	20240115	202700	202092900	40650	40650	40650	40650	0
35	20240115	202600	202092900	40650	40650	40650	40650	0
36	20240115	202500	202092900	40650	40650	40650	40650	0
37	20240115	202400	202092900	40650	40650	40650	40650	0
38	20240115	202300	202092900	40650	40650	40650	40650	0
39	20240115	202200	202092900	40650	40650	40650	40650	0
40	20240115	202100	202092900	40650	40650	40650	40650	0
41	20240115	202000	202092900	40650	40650	40650	40650	0
42	20240115	201900	202092900	40650	40650	40650	40650	0
43	20240115	201800	202092900	40650	40650	40650	40650	0
44	20240115	201700	202092900	40650	40650	40650	40650	0
45	20240115	201600	202092900	40650	40650	40650	40650	0
46	20240115	201500	202092900	40650	40650	40650	40650	0
47	20240115	201400	202092900	40650	40650	40650	40650	0
48	20240115	201300	202092900	40650	40650	40650	40650	0
49	20240115	201200	202092900	40650	40650	40650	40650	0
50	20240115	201100	202092900	40650	40650	40650	40650	0
51	20240115	201000	202092900	40650	40650	40650	40650	0
52	20240115	200900	202092900	40650	40650	40650	40650	0
53	20240115	200800	202092900	40650	40650	40650	40650	0
54	20240115	200700	202092900	40650	40650	40650	40650	0
55	20240115	200600	202092900	40650	40650	40650	40650	0
56	20240115	200500	202092900	40650	40650	40650	40650	0
57	20240115	200400	202092900	40650	40650	40650	40650	0
58	20240115	200300	202092900	40650	40650	40650	40650	0
59	20240115	200200	202092900	40650	40650	40650	40650	0
60	20240115	200100	202092900	40650	40650	40650	40650	0
61	20240115	200000	202092900	40650	40650	40650	40650	0
62	20240115	195900	202092900	40650	40650	40650	40650	282
63	20240115	195800	202092900	40650	40650	40650	40650	0
64	20240115	195700	202092900	40650	40650	40650	40650	0
65	20240115	195600	202092900	40650	40650	40650	40650	0
66	20240115	195500	202092900	40650	40650	40650	40650	0
67	20240115	195400	202092900	40650	40650	40650	40650	0
68	20240115	195300	202092900	40650	40650	40650	40650	0
69	20240115	195200	202092900	40650	40650	40650	40650	0
70	20240115	195100	202092900	40650	40650	40650	40650	0
71	20240115	195000	202092900	40650	40650	40650	40650	0
72	20240115	194900	202092900	40650	40650	40650	40650	0
73	20240115	194800	202092900	40650	40650	40650	40650	0
74	20240115	194700	202092900	40650	40650	40650	40650	0
75	20240115	194600	202092900	40650	40650	40650	40650	0
76	20240115	194500	202092900	40650	40650	40650	40650	0
77	20240115	194400	202092900	40650	40650	40650	40650	0
78	20240115	194300	202092900	40650	40650	40650	40650	0
79	20240115	194200	202092900	40650	40650	40650	40650	0
80	20240115	194100	202092900	40650	40650	40650	40650	0
81	20240115	194000	202092900	40650	40650	40650	40650	0
82	20240115	193900	202092900	40650	40650	40650	40650	0
83	20240115	193800	202092900	40650	40650	40650	40650	0
84	20240115	193700	202092900	40650	40650	40650	40650	0
85	20240115	193600	202092900	40650	40650	40650	40650	0
86	20240115	193500	202092900	40650	40650	40650	40650	0
87	20240115	193400	202092900	40650	40650	40650	40650	0
88	20240115	193300	202092900	40650	40650	40650	40650	0
89	20240115	193200	202092900	40650	40650	40650	40650	0
90	20240115	193100	202092900	40650	40650	40650	40650	0
91	20240115	193000	202092900	40650	40650	40650	40650	0
92	20240115	192900	202092900	40650	40650	40650	40650	282
93	20240115	192800	202092900	40650	40650	40650	40650	0
94	20240115	192700	202092900	40650	40650	40650	40650	0
95	20240115	192600	202092900	40650	40650	40650	40650	0
96	20240115	192500	202092900	40650	40650	40650	40650	0
97	20240115	192400	202092900	40650	40650	40650	40650	0
98	20240115	192300	202092900	40650	40650	40650	40650	0
99	20240115	192200	202092900	40650	40650	40650	40650	0
100	20240115	192100	202092900	40650	40650	40650	40650	0
101	20240115	192000	202092900	40650	40650	40650	40650	0
102	20240115	191900	202092900	40650	40650	40650	40650	0
103	20240115	191800	202092900	40650	40650	40650	40650	0
104	20240115	191700	202092900	40650	40650	40650	40650	0
105	20240115	191600	202092900	40650	40650	40650	40650	0
106	20240115	191500	202092900	40650	40650	40650	40650	0
107	20240115	191400	202092900	40650	40650	40650	40650	0
108	20240115	191300	202092900	40650	40650	40650	40650	0
109	20240115	191200	202092900	40650	40650	40650	40650	0
110	20240115	191100	202092900	40650	40650	40650	40650	0
111	20240115	191000	202092900	40650	40650	40650	40650	0
112	20240115	190900	202092900	40650	40650	40650	40650	0
113	20240115	190800	202092900	40650	40650	40650	40650	0
114	20240115	190700	202092900	40650	40650	40650	40650	0
115	20240115	190600	202092900	40650	40650	40650	40650	0
116	20240115	190500	202092900	40650	40650	40650	40650	0
117	20240115	190400	202092900	40650	40650	40650	40650	0
118	20240115	190300	202092900	40650	40650	40650	40650	0
119	20240115	190200	202092900	40650	40650	40650	40650	0
120	20240115	190100	202092900	40650	40650	40650	40650	0
121	20240115	190000	202092900	40650	40650	40650	40650	0
122	20240115	185900	202092900	40650	40650	40650	40650	282
123	20240115	185800	202092900	40650	40650	40650	40650	0
124	20240115	185700	202092900	40650	40650	40650	40650	0
125	20240115	185600	202092900	40650	40650	40650	40650	0
126	20240115	185500	202092900	40650	40650	40650	40650	0
127	20240115	185400	202092900	40650	40650	40650	40650	0
128	20240115	185300	202092900	40650	40650	40650	40650	0
129	20240115	185200	202092900	40650	40650	40650	40650	0
130	20240115	185100	202092900	40650	40650	40650	40650	0
131	20240115	185000	202092900	40650	40650	40650	40650	0
132	20240115	184900	202092900	40650	40650	40650	40650	0
133	20240115	184800	202092900	40650	40650	40650	40650	0
134	20240115	184700	202092900	40650	40650	40650	40650	0
135	20240115	184600	202092900	40650	40650	40650	40650	0
136	20240115	184500	202092900	40650	40650	40650	40650	0
137	20240115	184400	202092900	40650	40650	40650	40650	0
138	20240115	184300	202092900	40650	40650	40650	40650	0
139	20240115	184200	202092900	40650	40650	40650	40650	0
140	20240115	184100	202092900	40650	40650	40650	40650	0
141	20240115	184000	202092900	40650	40650	40650	40650	0
142	20240115	183900	202092900	40650	40650	40650	40650	0
143	20240115	183800	202092900	40650	40650	40650	40650	0
144	20240115	183700	202092900	40650	40650	40650	40650	0
145	20240115	183600	202092900	40650	40650	40650	40650	0
146	20240115	183500	202092900	40650	40650	40650	40650	0
147	20240115	183400	202092900	40650	40650	40650	40650	0
148	20240115	183300	202092900	40650	40650	40650	40650	0
149	20240115	183200	202092900	40650	40650	40650	40650	0
150	20240115	183100	202092900	40650	40650	40650	40650	0
151	20240115	183000	202092900	40650	40650	40650	40650	0
152	20240115	182900	202092900	40650	40650	40650	40650	282
153	20240115	182800	202092900	40650	40650	40650	40650	0
154	20240115	182700	202092900	40650	40650	40650	40650	0
155	20240115	182600	202092900	40650	40650	40650	40650	0
156	20240115	182500	202092900	40650	40650	40650	40650	0
157	20240115	182400	202092900	40650	40650	40650	40650	0
158	20240115	182300	202092900	40650	40650	40650	40650	0
159	20240115	182200	202092900	40650	40650	40650	40650	0
160	20240115	182100	202092900	40650	40650	40650	40650	0
161	20240115	182000	202092900	40650	40650	40650	40650	0
162	20240115	181900	202092900	40650	40650	40650	40650	0
163	20240115	181800	202092900	40650	40650	40650	40650	0
164	20240115	181700	202092900	40650	40650	40650	40650	0
165	20240115	181600	202092900	40650	40650	40650	40650	0
166	20240115	181500	202092900	40650	40650	40650	40650	0
167	20240115	181400	202092900	40650	40650	40650	40650	0
168	20240115	181300	202092900	40650	40650	40650	40650	0
169	20240115	181200	202092900	40650	40650	40650	40650	0
170	20240115	181100	202092900	40650	40650	40650	40650	0
171	20240115	181000	202092900	40650	40650	40650	40650	0
172	20240115	180900	202092900	40650	40650	40650	40650	0
173	20240115	180800	202092900	40650	40650	40650	40650	0
174	20240115	180700	202092900	40650	40650	40650	40650	0
175	20240115	180600	202092900	40650	40650	40650	40650	0
176	20240115	180500	202092900	40650	40650	40650	40650	0
177	20240115	180400	202092900	40650	40650	40650	40650	0
178	20240115	180300	202092900	40650	40650	40650	40650	0
179	20240115	180200	202092900	40650	40650	40650	40650	0
180	20240115	180100	202092900	40650	40650	40650	40650	0
181	20240115	180000	202092900	40650	40650	40650	40650	0
182	20240115	175900	202092900	40650	40650	40650	40650	282
183	20240115	175800	202092900	40650	40650	40650	40650	0
184	20240115	175700	202092900	40650	40650	40650	40650	0
185	20240115	175600	202092900	40650	40650	40650	40650	0
186	20240115	175500	202092900	40650	40650	40650	40650	0
187	20240115	175400	202092900	40650	40650	40650	40650	0
188	20240115	175300	202092900	40650	40650	40650	40650	0
189	20240115	175200	202092900	40650	40650	40650	40650	0
190	20240115	175100	202092900	40650	40650	40650	40650	0
191	20240115	175000	202092900	40650	40650	40650	40650	0
192	20240115	174900	202092900	40650	40650	40650	40650	0
193	20240115	174800	202092900	40650	40650	40650	40650	0
194	20240115	174700	202092900	40650	40650	40650	40650	0
195	20240115	174600	202092900	40650	40650	40650	40650	0
196	20240115	174500	202092900	40650	40650	40650	40650	0
197	20240115	174400	202092900	40650	40650	40650	40650	0
198	20240115	174300	202092900	40650	40650	40650	40650	0
199	20240115	174200	202092900	40650	40650	40650	40650	0
200	20240115	174100	202092900	40650	40650	40650	40650	0
201	20240115	174000	202092900	40650	40650	40650	40650	0
202	20240115	173900	202092900	40650	40650	40650	40650	0
203	20240115	173800	202092900	40650	40650	40650	40650	0
204	20240115	173700	202092900	40650	40650	40650	40650	0
205	20240115	173600	202092900	40650	40650	40650	40650	0
206	20240115	173500	202092900	40650	40650	40650	40650	0
207	20240115	173400	202092900	40650	40650	40650	40650	0
208	20240115	173300	202092900	40650	40650	40650	40650	0
209	20240115	173200	202092900	40650	40650	40650	40650	0
210	20240115	173100	202092900	40650	40650	40650	40650	0
211	20240115	173000	202092900	40650	40650	40650	40650	0
212	20240115	172900	202092900	40650	40650	40650	40650	282
213	20240115	172800	202092900	40650	40650	40650	40650	0
214	20240115	172700	202092900	40650	40650	40650	40650	0
215	20240115	172600	202092900	40650	40650	40650	40650	0
216	20240115	172500	202092900	40650	40650	40650	40650	0
217	20240115	172400	202092900	40650	40650	40650	40650	0
218	20240115	172300	202092900	40650	40650	40650	40650	0
219	20240115	172200	202092900	40650	40650	40650	40650	0
220	20240115	172100	202092900	40650	40650	40650	40650	0
221	20240115	172000	202092900	40650	40650	40650	40650	0
222	20240115	171900	202092900	40650	40650	40650	40650	0
223	20240115	171800	202092900	40650	40650	40650	40650	0
224	20240115	171700	202092900	40650	40650	40650	40650	0
225	20240115	171600	202092900	40650	40650	40650	40650	0
226	20240115	171500	202092900	40650	40650	40650	40650	0
227	20240115	171400	202092900	40650	40650	40650	40650	0
228	20240115	171300	202092900	40650	40650	40650	40650	0
229	20240115	171200	202092900	40650	40650	40650	40650	0
230	20240115	171100	202092900	40650	40650	40650	40650	0
231	20240115	171000	202092900	40650	40650	40650	40650	0
232	20240115	170900	202092900	40650	40650	40650	40650	0
233	20240115	170800	202092900	40650	40650	40650	40650	0
234	20240115	170700	202092900	40650	40650	40650	40650	0
235	20240115	170600	202092900	40650	40650	40650	40650	0
236	20240115	170500	202092900	40650	40650	40650	40650	0
237	20240115	170400	202092900	40650	40650	40650	40650	0
238	20240115	170300	202092900	40650	40650	40650	40650	0
239	20240115	170200	202092900	40650	40650	40650	40650	0
240	20240115	170100	202092900	40650	40650	40650	40650	0
241	20240115	170000	202092900	40650	40650	40650	40650	0
242	20240115	165900	202092900	40650	40650	40650	40650	282
243	20240115	165800	202092900	40650	40650	40650	40650	0
244	20240115	165700	202092900	40650	40650	40650	40650	0
245	20240115	165600	202092900	40650	40650	40650	40650	0
246	20240115	165500	202092900	40650	40650	40650	40650	0
247	20240115	165400	202092900	40650	40650	40650	40650	0
248	20240115	165300	202092900	40650	40650	40650	40650	0
249	20240115	165200	202092900	40650	40650	40650	40650	0
250	20240115	165100	202092900	40650	40650	40650	40650	0
251	20240115	165000	202092900	40650	40650	40650	40650	0
252	20240115	164900	202092900	40650	40650	40650	40650	0
253	20240115	164800	202092900	40650	40650	40650	40650	0
254	20240115	164700	202092900	40650	40650	40650	40650	0
255	20240115	164600	202092900	40650	40650	40650	40650	0
256	20240115	164500	202092900	40650	40650	40650	40650	0
257	20240115	164400	202092900	40650	40650	40650	40650	0
258	20240115	164300	202092900	40650	40650	40650	40650	0
259	20240115	164200	202092900	40650	40650	40650	40650	0
260	20240115	164100	202092900	40650	40650	40650	40650	0
261	20240115	164000	202092900	40650	40650	40650	40650	0
262	20240115	163900	202092900	40650	40650	40650	40650	0
263	20240115	163800	202092900	40650	40650	40650	40650	0
264	20240115	163700	202092900	40650	40650	40650	40650	0
265	20240115	163600	202092900	40650	40650	40650	40650	0
266	20240115	163500	202092900	40650	40650	40650	40650	0
267	20240115	163400	202092900	40650	40650	40650	40650	0
268	20240115	163300	202092900	40650	40650	40650	40650	0
269	20240115	163200	202092900	40650	40650	40650	40650	0
270	20240115	163100	202092900	40650	40650	40650	40650	0
271	20240115	163000	202092900	40650	40650	40650	40650	0
272	20240115	162900	202092900	40650	40650	40650	40650	282
273	20240115	162800	202092900	40650	40650	40650	40650	0
274	20240115	162700	202092900	40650	40650	40650	40650	0
275	20240115	162600	202092900	40650	40650	40650	40650	0
276	20240115	162500	202092900	40650	40650	40650	40650	0
277	20240115	162400	202092900	40650	40650	40650	40650	0
278	20240115	162300	202092900	40650	40650	40650	40650	0
279	20240115	162200	202092900	40650	40650	40650	40650	0
280	20240115	162100	202092900	40650	40650	40650	40650	0
281	20240115	162000	202092900	40650	40650	40650	40650	0
282	20240115	161900	202092900	40650	40650	40650	40650	0
283	20240115	161800	202092900	40650	40650	40650	40650	0
284	20240115	161700	202092900	40650	40650	40650	40650	0
285	20240115	161600	202092900	40650	40650	40650	40650	0
286	20240115	161500	202092900	40650	40650	40650	40650	0
287	20240115	161400	202092900	40650	40650	40650	40650	0
288	20240115	161300	202092900	40650	40650	40650	40650	0
289	20240115	161200	202092900	40650	40650	40650	40650	0
290	20240115	161100	202092900	40650	40650	40650	40650	0
291	20240115	161000	202092900	40650	40650	40650	40650	0
292	20240115	160900	202092900	40650	40650	40650	40650	0
293	20240115	160800	202092900	40650	40650	40650	40650	0
294	20240115	160700	202092900	40650	40650	40650	40650	0
295	20240115	160600	202092900	40650	40650	40650	40650	0
296	20240115	160500	202092900	40650	40650	40650	40650	0
297	20240115	160400	202092900	40650	40650	40650	40650	0
298	20240115	160300	202092900	40650	40650	40650	40650	0
299	20240115	160200	202092900	40650	40650	40650	40650	0
300	20240115	160100	202092900	40650	40650	40650	40650	0
301	20240115	160000	202092900	40650	40650	40650	40650	0
302	20240115	155900	202092900	40650	40650	40650	40650	282
303	20240115	155800	202092900	40650	40650	40650	40650	0
304	20240115	155700	202092900	40650	40650	40650	40650	0
305	20240115	155600	202092900	40650	40650	40650	40650	0
306	20240115	155500	202092900	40650	40650	40650	40650	0
307	20240115	155400	202092900	40650	40650	40650	40650	0
308	20240115	155300	202092900	40650	40650	40650	40650	0
309	20240115	155200	202092900	40650	40650	40650	40650	0
310	20240115	155100	202092900	40650	40650	40650	40650	0
311	20240115	155000	202092900	40650	40650	40650	40650	0
312	20240115	154900	202092900	40650	40650	40650	40650	0
313	20240115	154800	202092900	40650	40650	40650	40650	0
314	20240115	154700	202092900	40650	40650	40650	40650	0
315	20240115	154600	202092900	40650	40650	40650	40650	0
316	20240115	154500	202092900	40650	40650	40650	40650	0
317	20240115	154400	202092900	40650	40650	40650	40650	0
318	20240115	154300	202092900	40650	40650	40650	40650	0
319	20240115	154200	202092900	40650	40650	40650	40650	0
320	20240115	154100	202092900	40650	40650	40650	40650	0
321	20240115	154000	202092900	40650	40650	40650	40650	0
322	20240115	153900	202092900	40650	40650	40650	40650	0
323	20240115	153800	202092900	40650	40650	40650	40650	0
324	20240115	153700	202092900	40650	40650	40650	40650	0
325	20240115	153600	202092900	40650	40650	40650	40650	0
326	20240115	153500	202092900	40650	40650	40650	40650	0
327	20240115	153400	202092900	40650	40650	40650	40650	0
328	20240115	153300	202092900	40650	40650	40650	40650	0
329	20240115	153200	202092900	40650	40650	40650	40650	0
330	20240115	153100	202092900	40650	40650	40650	40650	0
331	20240115	153000	202092900	40650	40650	40650	40650	282
332	20240115	152900	190629600	40450	40450	40450	40450	0
333	20240115	152800	190629600	40450	40450	40450	40450	0
334	20240115	152700	190629600	40450	40450	40450	40450	0
335	20240115	152600	190629600	40450	40450	40450	40450	0
336	20240115	152500	190629600	40450	40450	40450	40450	0
337	20240115	152400	190629600	40450	40450	40450	40450	0
338	20240115	152300	190629600	40450	40450	40450	40450	0
339	20240115	152200	190629600	40450	40450	40450	40450	0
340	20240115	152100	190629600	40450	40450	40450	40450	0
341	20240115	152000	190629600	40450	40450	40450	40450	0
342	20240115	151900	190629600	40450	40400	40450	40400	11
343	20240115	151800	190184800	40400	40400	40400	40400	5
344	20240115	151700	189982800	40400	40450	40450	40400	7
345	20240115	151600	189699950	40450	40450	40450	40450	1
346	20240115	151500	189659500	40450	40450	40450	40450	0
347	20240115	151400	189659500	40450	40450	40450	40450	0
348	20240115	151300	189659500	40450	40450	40450	40450	0
349	20240115	151200	189659500	40450	40450	40450	40450	24
350	20240115	151100	188688700	40400	40400	40400	40400	0
351	20240115	151000	188688700	40400	40400	40400	40400	26
352	20240115	150900	187638300	40450	40450	40450	40450	3
353	20240115	150800	187516950	40450	40450	40450	40450	5
354	20240115	150700	187314700	40450	40450	40450	40450	40
355	20240115	150600	185696700	40450	40450	40450	40450	0
356	20240115	150500	185696700	40450	40450	40450	40450	0
357	20240115	150400	185696700	40450	40450	40450	40450	0
358	20240115	150300	185696700	40450	40450	40450	40450	1
359	20240115	150200	185656250	40400	40400	40400	40400	2
360	20240115	150100	185575450	40400	40400	40400	40400	0
361	20240115	150000	185575450	40400	40400	40400	40400	3
362	20240115	145900	185454250	40450	40450	40450	40450	60
363	20240115	145800	183027250	40450	40450	40450	40450	0
364	20240115	145700	183027250	40450	40450	40450	40450	0
365	20240115	145600	183027250	40450	40450	40450	40450	2
366	20240115	145500	182946350	40350	40400	40400	40350	118
367	20240115	145400	178179350	40450	40400	40450	40400	36
368	20240115	145300	176724900	40450	40450	40450	40450	1
369	20240115	145200	176684450	40450	40450	40450	40450	260
370	20240115	145100	166167450	40450	40450	40450	40450	16
371	20240115	145000	165520250	40450	40450	40450	40450	0
372	20240115	144900	165520250	40450	40450	40450	40450	0
373	20240115	144800	165520250	40450	40450	40450	40450	5
374	20240115	144700	165318000	40450	40450	40450	40450	0
375	20240115	144600	165318000	40450	40450	40450	40450	0
376	20240115	144500	165318000	40450	40450	40450	40450	152
377	20240115	144400	159169600	40450	40450	40450	40450	2
378	20240115	144300	159088700	40450	40450	40450	40450	11
379	20240115	144200	158643750	40400	40400	40400	40400	0
380	20240115	144100	158643750	40400	40400	40400	40400	3
381	20240115	144000	158522550	40450	40450	40450	40450	1
382	20240115	143900	158482100	40450	40450	40450	40450	12
383	20240115	143800	157996700	40450	40450	40450	40450	1
384	20240115	143700	157956250	40400	40400	40400	40400	1
385	20240115	143600	157915850	40450	40450	40450	40450	20
386	20240115	143500	157106850	40450	40450	40450	40450	31
387	20240115	143400	155852900	40450	40450	40450	40450	45
388	20240115	143300	154032650	40450	40450	40450	40450	2
389	20240115	143200	153951750	40450	40450	40450	40450	30
390	20240115	143100	152738250	40450	40400	40450	40400	13
391	20240115	143000	152212550	40450	40450	40450	40450	1
392	20240115	142900	152172100	40450	40400	40450	40400	4
393	20240115	142800	152010400	40400	40400	40400	40400	0
394	20240115	142700	152010400	40400	40400	40400	40400	1
395	20240115	142600	151970000	40450	40450	40450	40400	57
396	20240115	142500	149666400	40450	40450	40500	40450	84
397	20240115	142400	146268500	40450	40500	40500	40450	215
398	20240115	142300	137561250	40500	40500	40500	40500	50
399	20240115	142200	135536250	40500	40550	40550	40500	137
400	20240115	142100	129983400	40550	40550	40550	40550	0
401	20240115	142000	129983400	40550	40550	40550	40550	1
402	20240115	141900	129942850	40550	40550	40550	40550	170
403	20240115	141800	123049350	40550	40550	40550	40550	1
404	20240115	141700	123008800	40550	40550	40550	40550	1
405	20240115	141600	122968250	40550	40550	40550	40550	11
406	20240115	141500	122522200	40550	40550	40550	40550	0
407	20240115	141400	122522200	40550	40550	40550	40550	6
408	20240115	141300	122278900	40550	40550	40550	40550	1
409	20240115	141200	122238350	40550	40550	40550	40550	2
410	20240115	141100	122157250	40550	40550	40550	40550	1
411	20240115	141000	122116700	40600	40600	40600	40600	237
412	20240115	140900	112494500	40600	40600	40600	40600	75
413	20240115	140800	109449500	40600	40650	40650	40600	47
414	20240115	140700	107541150	40650	40650	40650	40650	55
415	20240115	140600	105305400	40650	40650	40650	40650	0
416	20240115	140500	105305400	40650	40650	40650	40650	1
417	20240115	140400	105264750	40650	40650	40650	40650	1
418	20240115	140300	105224100	40650	40650	40650	40650	1
419	20240115	140200	105183450	40650	40650	40650	40650	5
420	20240115	140100	104980200	40650	40650	40650	40650	1
421	20240115	140000	104939550	40650	40650	40650	40650	20
422	20240115	135900	104126550	40650	40650	40650	40650	30
423	20240115	135800	102907050	40650	40650	40700	40650	3
424	20240115	135700	102785050	40650	40650	40650	40650	0
425	20240115	135600	102785050	40650	40650	40650	40650	3
426	20240115	135500	102663100	40700	40650	40700	40650	40
427	20240115	135400	101035200	40650	40650	40650	40650	0
428	20240115	135300	101035200	40650	40650	40650	40650	1
429	20240115	135200	100994550	40650	40650	40650	40650	1
430	20240115	135100	100953900	40650	40650	40650	40650	0
431	20240115	135000	100953900	40650	40650	40650	40650	1
432	20240115	134900	100913250	40650	40650	40650	40650	1
433	20240115	134800	100872600	40650	40650	40650	40650	0
434	20240115	134700	100872600	40650	40650	40650	40650	1
435	20240115	134600	100831950	40650	40650	40650	40650	1
436	20240115	134500	100791300	40650	40650	40650	40650	1
437	20240115	134400	100750650	40650	40650	40650	40650	0
438	20240115	134300	100750650	40650	40650	40650	40650	1
439	20240115	134200	100710000	40650	40650	40650	40650	15
440	20240115	134100	100100250	40650	40650	40650	40650	1
441	20240115	134000	100059600	40650	40650	40650	40650	1
442	20240115	133900	100018950	40650	40650	40650	40650	0
443	20240115	133800	100018950	40650	40650	40650	40650	1
444	20240115	133700	99978300	40650	40650	40650	40650	1
445	20240115	133600	99937650	40650	40650	40650	40650	0
446	20240115	133500	99937650	40650	40650	40650	40650	1
447	20240115	133400	99897000	40650	40650	40650	40650	1
448	20240115	133300	99856350	40650	40650	40650	40650	0
449	20240115	133200	99856350	40650	40650	40650	40650	1
450	20240115	133100	99815700	40650	40650	40650	40650	1
451	20240115	133000	99775050	40650	40650	40650	40650	1
452	20240115	132900	99734400	40650	40650	40650	40650	0
453	20240115	132800	99734400	40650	40650	40650	40650	0
454	20240115	132700	99734400	40650	40650	40650	40650	10
455	20240115	132600	99327900	40700	40700	40700	40700	0
456	20240115	132500	99327900	40700	40700	40700	40700	0
457	20240115	132400	99327900	40700	40650	40700	40650	5
458	20240115	132300	99124450	40650	40650	40650	40650	0
459	20240115	132200	99124450	40650	40650	40650	40650	10
460	20240115	132100	98717950	40700	40700	40700	40700	0
461	20240115	132000	98717950	40700	40700	40700	40700	0
462	20240115	131900	98717950	40700	40700	40700	40700	0
463	20240115	131800	98717950	40700	40700	40700	40700	0
464	20240115	131700	98717950	40700	40700	40700	40700	0
465	20240115	131600	98717950	40700	40700	40700	40700	1
466	20240115	131500	98677250	40650	40650	40650	40650	2
467	20240115	131400	98595950	40700	40700	40700	40700	1
468	20240115	131300	98555250	40750	40750	40750	40750	0
469	20240115	131200	98555250	40750	40750	40750	40750	0
470	20240115	131100	98555250	40750	40750	40750	40750	0
471	20240115	131000	98555250	40750	40650	40750	40650	11
472	20240115	130900	98107500	40650	40650	40650	40650	0
473	20240115	130800	98107500	40650	40650	40650	40650	0
474	20240115	130700	98107500	40650	40650	40650	40650	0
475	20240115	130600	98107500	40650	40650	40650	40650	2
476	20240115	130500	98026200	40650	40650	40650	40650	0
477	20240115	130400	98026200	40650	40650	40650	40650	0
478	20240115	130300	98026200	40650	40650	40650	40650	0
479	20240115	130200	98026200	40650	40650	40650	40650	2
480	20240115	130100	97944900	40650	40650	40650	40650	34
481	20240115	130000	96562800	40600	40600	40600	40600	0
482	20240115	125900	96562800	40600	40600	40600	40600	1
483	20240115	125800	96522200	40600	40600	40600	40600	1
484	20240115	125700	96481600	40600	40600	40600	40600	1
485	20240115	125600	96441000	40600	40600	40600	40600	0
486	20240115	125500	96441000	40600	40600	40600	40600	1
487	20240115	125400	96400400	40650	40650	40650	40650	122
488	20240115	125300	91441100	40700	40700	40700	40700	0
489	20240115	125200	91441100	40700	40700	40700	40650	3
490	20240115	125100	91319050	40650	40650	40650	40650	1
491	20240115	125000	91278400	40650	40650	40650	40650	0
492	20240115	124900	91278400	40650	40650	40650	40650	1
493	20240115	124800	91237750	40650	40650	40650	40650	1
494	20240115	124700	91197100	40650	40650	40650	40650	0
495	20240115	124600	91197100	40650	40650	40650	40650	1
496	20240115	124500	91156450	40650	40650	40650	40650	1
497	20240115	124400	91115800	40650	40650	40650	40650	1
498	20240115	124300	91075150	40650	40650	40650	40650	0
499	20240115	124200	91075150	40650	40700	40700	40650	2
500	20240115	124100	90993800	40650	40650	40650	40650	3
501	20240115	124000	90871850	40650	40650	40650	40650	0
502	20240115	123900	90871850	40650	40650	40650	40650	0
503	20240115	123800	90871850	40650	40650	40650	40650	1
504	20240115	123700	90831200	40650	40650	40650	40650	1
505	20240115	123600	90790550	40650	40650	40650	40650	11
506	20240115	123500	90343400	40650	40650	40650	40650	1
507	20240115	123400	90302750	40650	40650	40650	40650	0
508	20240115	123300	90302750	40650	40650	40650	40650	1
509	20240115	123200	90262100	40650	40650	40650	40650	0
510	20240115	123100	90262100	40650	40700	40700	40650	6
511	20240115	123000	90018150	40700	40700	40700	40700	0
512	20240115	122900	90018150	40700	40700	40700	40700	0
513	20240115	122800	90018150	40700	40700	40700	40700	0
514	20240115	122700	90018150	40700	40700	40700	40700	0
515	20240115	122600	90018150	40700	40650	40700	40650	63
516	20240115	122500	87455650	40650	40650	40650	40650	1
517	20240115	122400	87415000	40650	40650	40650	40650	0
518	20240115	122300	87415000	40650	40650	40650	40650	1
519	20240115	122200	87374350	40700	40700	40700	40700	0
520	20240115	122100	87374350	40700	40700	40700	40650	3
521	20240115	122000	87252300	40650	40650	40650	40650	1
522	20240115	121900	87211650	40650	40650	40650	40650	0
523	20240115	121800	87211650	40650	40650	40650	40650	1
524	20240115	121700	87171000	40650	40650	40650	40650	1
525	20240115	121600	87130350	40650	40650	40650	40650	1
526	20240115	121500	87089700	40650	40650	40650	40650	1
527	20240115	121400	87049050	40700	40700	40700	40700	1
528	20240115	121300	87008350	40700	40700	40700	40700	1
529	20240115	121200	86967650	40700	40650	40700	40650	6
530	20240115	121100	86723500	40650	40650	40650	40650	0
531	20240115	121000	86723500	40650	40650	40650	40650	1
532	20240115	120900	86682850	40650	40650	40650	40650	7
533	20240115	120800	86398300	40650	40650	40650	40650	0
534	20240115	120700	86398300	40650	40650	40650	40650	0
535	20240115	120600	86398300	40650	40650	40650	40650	0
536	20240115	120500	86398300	40650	40650	40650	40650	0
537	20240115	120400	86398300	40650	40650	40650	40650	0
538	20240115	120300	86398300	40650	40650	40650	40650	5
539	20240115	120200	86195050	40650	40650	40650	40650	0
540	20240115	120100	86195050	40650	40650	40650	40650	0
541	20240115	120000	86195050	40650	40650	40650	40650	1
542	20240115	115900	86154400	40600	40600	40600	40600	10
543	20240115	115800	85748400	40600	40600	40600	40600	1
544	20240115	115700	85707800	40600	40600	40600	40600	0
545	20240115	115600	85707800	40600	40600	40600	40600	1
546	20240115	115500	85667200	40600	40600	40600	40600	2
547	20240115	115400	85586000	40600	40600	40600	40600	1
548	20240115	115300	85545400	40600	40600	40600	40600	1
549	20240115	115200	85504800	40650	40650	40650	40650	0
550	20240115	115100	85504800	40650	40650	40650	40650	0
551	20240115	115000	85504800	40650	40650	40650	40650	0
552	20240115	114900	85504800	40650	40650	40650	40650	4
553	20240115	114800	85342200	40600	40600	40600	40600	0
554	20240115	114700	85342200	40600	40600	40600	40600	0
555	20240115	114600	85342200	40600	40550	40600	40550	6
556	20240115	114500	85098650	40600	40600	40600	40600	1
557	20240115	114400	85058050	40600	40600	40600	40600	0
558	20240115	114300	85058050	40600	40600	40600	40600	0
559	20240115	114200	85058050	40600	40600	40600	40600	2
560	20240115	114100	84976850	40550	40550	40550	40550	0
561	20240115	114000	84976850	40550	40600	40600	40550	6
562	20240115	113900	84733450	40600	40600	40600	40600	0
563	20240115	113800	84733450	40600	40600	40600	40600	0
564	20240115	113700	84733450	40600	40600	40600	40500	287
565	20240115	113600	73092200	40600	40600	40600	40600	1
566	20240115	113500	73051600	40600	40600	40600	40600	0
567	20240115	113400	73051600	40600	40600	40600	40600	1
568	20240115	113300	73011000	40600	40650	40650	40600	2
569	20240115	113200	72929750	40600	40600	40600	40600	1
570	20240115	113100	72889150	40650	40650	40650	40650	101
571	20240115	113000	68783500	40650	40650	40650	40650	1
572	20240115	112900	68742850	40650	40650	40650	40650	1
573	20240115	112800	68702200	40650	40650	40650	40650	0
574	20240115	112700	68702200	40650	40700	40700	40650	2
575	20240115	112600	68620850	40650	40650	40650	40650	1
576	20240115	112500	68580200	40650	40650	40650	40650	0
577	20240115	112400	68580200	40650	40650	40650	40650	1
578	20240115	112300	68539550	40650	40650	40650	40650	1
579	20240115	112200	68498900	40650	40650	40650	40650	0
580	20240115	112100	68498900	40650	40650	40650	40650	2
581	20240115	112000	68417600	40650	40650	40650	40650	1
582	20240115	111900	68376950	40700	40700	40700	40700	3
583	20240115	111800	68254850	40700	40700	40700	40700	0
584	20240115	111700	68254850	40700	40700	40700	40700	0
585	20240115	111600	68254850	40700	40700	40700	40700	1
586	20240115	111500	68214150	40700	40700	40700	40700	1
587	20240115	111400	68173450	40750	40750	40750	40750	0
588	20240115	111300	68173450	40750	40750	40750	40750	0
589	20240115	111200	68173450	40750	40750	40750	40750	0
590	20240115	111100	68173450	40750	40700	40750	40700	24
591	20240115	111000	67196600	40700	40650	40700	40650	2
592	20240115	110900	67115250	40650	40650	40650	40650	0
593	20240115	110800	67115250	40650	40650	40650	40650	2
594	20240115	110700	67033950	40650	40650	40650	40650	1
595	20240115	110600	66993300	40650	40650	40650	40650	6
596	20240115	110500	66749400	40650	40650	40650	40650	0
597	20240115	110400	66749400	40650	40650	40650	40650	1
598	20240115	110300	66708750	40650	40650	40650	40650	1
599	20240115	110200	66668100	40650	40650	40650	40650	0
600	20240115	110100	66668100	40650	40650	40650	40650	1
601	20240115	110000	66627450	40700	40700	40700	40700	1
602	20240115	105900	66586750	40650	40650	40650	40650	0
603	20240115	105800	66586750	40650	40650	40650	40650	1
604	20240115	105700	66546100	40650	40650	40650	40650	1
605	20240115	105600	66505450	40650	40650	40650	40650	0
606	20240115	105500	66505450	40650	40650	40650	40650	22
607	20240115	105400	65611150	40700	40700	40700	40700	0
608	20240115	105300	65611150	40700	40700	40700	40700	0
609	20240115	105200	65611150	40700	40700	40700	40700	0
610	20240115	105100	65611150	40700	40700	40700	40700	0
611	20240115	105000	65611150	40700	40700	40700	40700	0
612	20240115	104900	65611150	40700	40700	40700	40700	33
613	20240115	104800	64268050	40700	40700	40700	40700	353
614	20240115	104700	49900950	40700	40700	40700	40700	0
615	20240115	104600	49900950	40700	40700	40700	40700	1
616	20240115	104500	49860250	40700	40700	40700	40700	1
617	20240115	104400	49819550	40700	40700	40700	40700	65
618	20240115	104300	47174050	40700	40700	40700	40700	0
619	20240115	104200	47174050	40700	40700	40700	40700	1
620	20240115	104100	47133350	40700	40700	40700	40700	1
621	20240115	104000	47092650	40700	40700	40700	40700	1
622	20240115	103900	47051950	40750	40750	40750	40750	3
623	20240115	103800	46929700	40700	40700	40700	40700	1
624	20240115	103700	46889000	40700	40700	40700	40700	1
625	20240115	103600	46848300	40700	40700	40700	40700	0
626	20240115	103500	46848300	40700	40700	40700	40700	1
627	20240115	103400	46807600	40700	40700	40700	40700	1
628	20240115	103300	46766900	40700	40700	40700	40700	0
629	20240115	103200	46766900	40700	40700	40700	40700	2
630	20240115	103100	46685500	40750	40750	40750	40750	54
631	20240115	103000	44485000	40750	40750	40750	40750	9
632	20240115	102900	44118250	40750	40750	40750	40750	1
633	20240115	102800	44077500	40750	40750	40750	40750	5
634	20240115	102700	43873750	40750	40750	40750	40750	1
635	20240115	102600	43833000	40750	40750	40750	40750	7
636	20240115	102500	43547750	40750	40750	40750	40750	6
637	20240115	102400	43303250	40750	40750	40750	40750	0
638	20240115	102300	43303250	40750	40750	40750	40750	0
639	20240115	102200	43303250	40750	40750	40750	40750	17
640	20240115	102100	42610500	40800	40800	40800	40800	0
641	20240115	102000	42610500	40800	40750	40800	40750	51
642	20240115	101900	40532200	40750	40800	40800	40750	46
643	20240115	101800	38655800	40800	40800	40800	40800	12
644	20240115	101700	38166200	40800	40800	40800	40800	1
645	20240115	101600	38125400	40800	40800	40800	40800	1
646	20240115	101500	38084600	40850	40850	40850	40850	1
647	20240115	101400	38043750	40800	40800	40800	40800	1
648	20240115	101300	38002950	40800	40800	40800	40800	0
649	20240115	101200	38002950	40800	40800	40800	40800	0
650	20240115	101100	38002950	40800	40800	40800	40800	29
651	20240115	101000	36819750	40800	40800	40800	40800	3
652	20240115	100900	36697350	40800	40800	40800	40800	41
653	20240115	100800	35024550	40800	40800	40800	40800	1
654	20240115	100700	34983750	40800	40800	40800	40800	0
655	20240115	100600	34983750	40800	40800	40800	40800	0
656	20240115	100500	34983750	40800	40800	40800	40800	0
657	20240115	100400	34983750	40800	40800	40800	40800	3
658	20240115	100300	34861350	40800	40750	40800	40750	48
659	20240115	100200	32903000	40800	40800	40800	40800	0
660	20240115	100100	32903000	40800	40750	40800	40750	2
661	20240115	100000	32821450	40800	40750	40800	40750	3
662	20240115	095900	32699100	40750	40750	40750	40750	0
663	20240115	095800	32699100	40750	40750	40750	40750	1
664	20240115	095700	32658350	40800	40800	40800	40800	1
665	20240115	095600	32617550	40800	40750	40800	40750	73
666	20240115	095500	29639200	40750	40750	40750	40750	21
667	20240115	095400	28783450	40750	40750	40750	40750	0
668	20240115	095300	28783450	40750	40750	40750	40750	1
669	20240115	095200	28742700	40800	40800	40800	40800	51
670	20240115	095100	26661900	40800	40800	40800	40800	0
671	20240115	095000	26661900	40800	40800	40800	40800	0
672	20240115	094900	26661900	40800	40750	40800	40750	3
673	20240115	094800	26539600	40750	40750	40750	40750	0
674	20240115	094700	26539600	40750	40750	40750	40750	57
675	20240115	094600	24216850	40700	40700	40700	40700	1
676	20240115	094500	24176150	40750	40750	40750	40750	11
677	20240115	094400	23727900	40700	40700	40700	40700	1
678	20240115	094300	23687200	40750	40650	40750	40650	4
679	20240115	094200	23524500	40650	40650	40650	40650	0
680	20240115	094100	23524500	40650	40750	40750	40650	8
681	20240115	094000	23198600	40750	40700	40750	40700	18
682	20240115	093900	22465950	40700	40700	40700	40700	0
683	20240115	093800	22465950	40700	40700	40700	40700	0
684	20240115	093700	22465950	40700	40700	40700	40700	3
685	20240115	093600	22343850	40650	40650	40650	40650	5
686	20240115	093500	22140600	40700	40700	40700	40700	0
687	20240115	093400	22140600	40700	40700	40700	40700	1
688	20240115	093300	22099900	40700	40700	40700	40700	1
689	20240115	093200	22059200	40700	40700	40700	40700	7
690	20240115	093100	21774300	40700	40700	40700	40700	1
691	20240115	093000	21733600	40650	40700	40700	40650	2
692	20240115	092900	21652250	40700	40700	40700	40700	1
693	20240115	092800	21611550	40650	40700	40700	40650	13
694	20240115	092700	21082950	40650	40650	40650	40650	0
695	20240115	092600	21082950	40650	40650	40650	40650	1
696	20240115	092500	21042300	40650	40650	40650	40650	59
697	20240115	092400	18643950	40650	40600	40650	40600	24
698	20240115	092300	17669500	40650	40600	40650	40600	9
699	20240115	092200	17303900	40650	40650	40650	40650	0
700	20240115	092100	17303900	40650	40700	40700	40650	43
701	20240115	092000	15555250	40700	40700	40700	40700	0
702	20240115	091900	15555250	40700	40700	40700	40700	1
703	20240115	091800	15514550	40700	40700	40700	40700	0
704	20240115	091700	15514550	40700	40700	40700	40700	14
705	20240115	091600	14944750	40700	40700	40700	40700	1
706	20240115	091500	14904050	40700	40700	40700	40700	50
707	20240115	091400	12869050	40700	40700	40750	40700	5
708	20240115	091300	12665500	40800	40800	40800	40800	0
709	20240115	091200	12665500	40800	40800	40800	40800	0
710	20240115	091100	12665500	40800	40800	40800	40800	5
711	20240115	091000	12461500	40800	40800	40800	40800	1
712	20240115	090900	12420700	40700	40700	40700	40700	0
713	20240115	090800	12420700	40700	40700	40700	40700	1
714	20240115	090700	12380000	40650	40650	40650	40650	33
715	20240115	090600	11038550	40700	40700	40700	40700	1
716	20240115	090500	10997850	40700	40700	40700	40700	1
717	20240115	090400	10957150	40700	40700	40700	40650	38
718	20240115	090300	9411450	40700	40700	40700	40700	1
719	20240115	090200	9370750	40650	40650	40650	40650	0
720	20240115	090100	9370750	40650	40700	40700	40650	47
721	20240115	090000	7459900	40700	40850	40850	40700	183