KissMeData/108670/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201400	747031300	40450	40450	40450	40450	753
3	20240111	201300	747031300	40450	40450	40450	40450	0
4	20240111	201200	747031300	40450	40450	40450	40450	0
5	20240111	201100	747031300	40450	40450	40450	40450	0
6	20240111	201000	747031300	40450	40450	40450	40450	0
7	20240111	200900	747031300	40450	40450	40450	40450	0
8	20240111	200800	747031300	40450	40450	40450	40450	0
9	20240111	200700	747031300	40450	40450	40450	40450	0
10	20240111	200600	747031300	40450	40450	40450	40450	0
11	20240111	200500	747031300	40450	40450	40450	40450	0
12	20240111	200400	747031300	40450	40450	40450	40450	0
13	20240111	200300	747031300	40450	40450	40450	40450	0
14	20240111	200200	747031300	40450	40450	40450	40450	0
15	20240111	200100	747031300	40450	40450	40450	40450	0
16	20240111	200000	747031300	40450	40450	40450	40450	0
17	20240111	195900	747031300	40450	40450	40450	40450	0
18	20240111	195800	747031300	40450	40450	40450	40450	0
19	20240111	195700	747031300	40450	40450	40450	40450	0
20	20240111	195600	747031300	40450	40450	40450	40450	0
21	20240111	195500	747031300	40450	40450	40450	40450	0
22	20240111	195400	747031300	40450	40450	40450	40450	0
23	20240111	195300	747031300	40450	40450	40450	40450	0
24	20240111	195200	747031300	40450	40450	40450	40450	0
25	20240111	195100	747031300	40450	40450	40450	40450	0
26	20240111	195000	747031300	40450	40450	40450	40450	0
27	20240111	194900	747031300	40450	40450	40450	40450	0
28	20240111	194800	747031300	40450	40450	40450	40450	0
29	20240111	194700	747031300	40450	40450	40450	40450	0
30	20240111	194600	747031300	40450	40450	40450	40450	0
31	20240111	194500	747031300	40450	40450	40450	40450	0
32	20240111	194400	747031300	40450	40450	40450	40450	753
33	20240111	194300	747031300	40450	40450	40450	40450	0
34	20240111	194200	747031300	40450	40450	40450	40450	0
35	20240111	194100	747031300	40450	40450	40450	40450	0
36	20240111	194000	747031300	40450	40450	40450	40450	0
37	20240111	193900	747031300	40450	40450	40450	40450	0
38	20240111	193800	747031300	40450	40450	40450	40450	0
39	20240111	193700	747031300	40450	40450	40450	40450	0
40	20240111	193600	747031300	40450	40450	40450	40450	0
41	20240111	193500	747031300	40450	40450	40450	40450	0
42	20240111	193400	747031300	40450	40450	40450	40450	0
43	20240111	193300	747031300	40450	40450	40450	40450	0
44	20240111	193200	747031300	40450	40450	40450	40450	0
45	20240111	193100	747031300	40450	40450	40450	40450	0
46	20240111	193000	747031300	40450	40450	40450	40450	0
47	20240111	192900	747031300	40450	40450	40450	40450	0
48	20240111	192800	747031300	40450	40450	40450	40450	0
49	20240111	192700	747031300	40450	40450	40450	40450	0
50	20240111	192600	747031300	40450	40450	40450	40450	0
51	20240111	192500	747031300	40450	40450	40450	40450	0
52	20240111	192400	747031300	40450	40450	40450	40450	0
53	20240111	192300	747031300	40450	40450	40450	40450	0
54	20240111	192200	747031300	40450	40450	40450	40450	0
55	20240111	192100	747031300	40450	40450	40450	40450	0
56	20240111	192000	747031300	40450	40450	40450	40450	0
57	20240111	191900	747031300	40450	40450	40450	40450	0
58	20240111	191800	747031300	40450	40450	40450	40450	0
59	20240111	191700	747031300	40450	40450	40450	40450	0
60	20240111	191600	747031300	40450	40450	40450	40450	0
61	20240111	191500	747031300	40450	40450	40450	40450	0
62	20240111	191400	747031300	40450	40450	40450	40450	753
63	20240111	191300	747031300	40450	40450	40450	40450	0
64	20240111	191200	747031300	40450	40450	40450	40450	0
65	20240111	191100	747031300	40450	40450	40450	40450	0
66	20240111	191000	747031300	40450	40450	40450	40450	0
67	20240111	190900	747031300	40450	40450	40450	40450	0
68	20240111	190800	747031300	40450	40450	40450	40450	0
69	20240111	190700	747031300	40450	40450	40450	40450	0
70	20240111	190600	747031300	40450	40450	40450	40450	0
71	20240111	190500	747031300	40450	40450	40450	40450	0
72	20240111	190400	747031300	40450	40450	40450	40450	0
73	20240111	190300	747031300	40450	40450	40450	40450	0
74	20240111	190200	747031300	40450	40450	40450	40450	0
75	20240111	190100	747031300	40450	40450	40450	40450	0
76	20240111	190000	747031300	40450	40450	40450	40450	0
77	20240111	185900	747031300	40450	40450	40450	40450	0
78	20240111	185800	747031300	40450	40450	40450	40450	0
79	20240111	185700	747031300	40450	40450	40450	40450	0
80	20240111	185600	747031300	40450	40450	40450	40450	0
81	20240111	185500	747031300	40450	40450	40450	40450	0
82	20240111	185400	747031300	40450	40450	40450	40450	0
83	20240111	185300	747031300	40450	40450	40450	40450	0
84	20240111	185200	747031300	40450	40450	40450	40450	0
85	20240111	185100	747031300	40450	40450	40450	40450	0
86	20240111	185000	747031300	40450	40450	40450	40450	0
87	20240111	184900	747031300	40450	40450	40450	40450	0
88	20240111	184800	747031300	40450	40450	40450	40450	0
89	20240111	184700	747031300	40450	40450	40450	40450	0
90	20240111	184600	747031300	40450	40450	40450	40450	0
91	20240111	184500	747031300	40450	40450	40450	40450	0
92	20240111	184400	747031300	40450	40450	40450	40450	753
93	20240111	184300	747031300	40450	40450	40450	40450	0
94	20240111	184200	747031300	40450	40450	40450	40450	0
95	20240111	184100	747031300	40450	40450	40450	40450	0
96	20240111	184000	747031300	40450	40450	40450	40450	0
97	20240111	183900	747031300	40450	40450	40450	40450	0
98	20240111	183800	747031300	40450	40450	40450	40450	0
99	20240111	183700	747031300	40450	40450	40450	40450	0
100	20240111	183600	747031300	40450	40450	40450	40450	0
101	20240111	183500	747031300	40450	40450	40450	40450	0
102	20240111	183400	747031300	40450	40450	40450	40450	0
103	20240111	183300	747031300	40450	40450	40450	40450	0
104	20240111	183200	747031300	40450	40450	40450	40450	0
105	20240111	183100	747031300	40450	40450	40450	40450	0
106	20240111	183000	747031300	40450	40450	40450	40450	0
107	20240111	182900	747031300	40450	40450	40450	40450	0
108	20240111	182800	747031300	40450	40450	40450	40450	0
109	20240111	182700	747031300	40450	40450	40450	40450	0
110	20240111	182600	747031300	40450	40450	40450	40450	0
111	20240111	182500	747031300	40450	40450	40450	40450	0
112	20240111	182400	747031300	40450	40450	40450	40450	0
113	20240111	182300	747031300	40450	40450	40450	40450	0
114	20240111	182200	747031300	40450	40450	40450	40450	0
115	20240111	182100	747031300	40450	40450	40450	40450	0
116	20240111	182000	747031300	40450	40450	40450	40450	0
117	20240111	181900	747031300	40450	40450	40450	40450	0
118	20240111	181800	747031300	40450	40450	40450	40450	0
119	20240111	181700	747031300	40450	40450	40450	40450	0
120	20240111	181600	747031300	40450	40450	40450	40450	0
121	20240111	181500	747031300	40450	40450	40450	40450	0
122	20240111	181400	747031300	40450	40450	40450	40450	753
123	20240111	181300	747031300	40450	40450	40450	40450	0
124	20240111	181200	747031300	40450	40450	40450	40450	0
125	20240111	181100	747031300	40450	40450	40450	40450	0
126	20240111	181000	747031300	40450	40450	40450	40450	0
127	20240111	180900	747031300	40450	40450	40450	40450	0
128	20240111	180800	747031300	40450	40450	40450	40450	0
129	20240111	180700	747031300	40450	40450	40450	40450	0
130	20240111	180600	747031300	40450	40450	40450	40450	0
131	20240111	180500	747031300	40450	40450	40450	40450	0
132	20240111	180400	747031300	40450	40450	40450	40450	0
133	20240111	180300	747031300	40450	40450	40450	40450	0
134	20240111	180200	747031300	40450	40450	40450	40450	0
135	20240111	180100	747031300	40450	40450	40450	40450	0
136	20240111	180000	747031300	40450	40450	40450	40450	0
137	20240111	175900	747031300	40450	40450	40450	40450	0
138	20240111	175800	747031300	40450	40450	40450	40450	0
139	20240111	175700	747031300	40450	40450	40450	40450	0
140	20240111	175600	747031300	40450	40450	40450	40450	0
141	20240111	175500	747031300	40450	40450	40450	40450	0
142	20240111	175400	747031300	40450	40450	40450	40450	0
143	20240111	175300	747031300	40450	40450	40450	40450	0
144	20240111	175200	747031300	40450	40450	40450	40450	0
145	20240111	175100	747031300	40450	40450	40450	40450	0
146	20240111	175000	747031300	40450	40450	40450	40450	0
147	20240111	174900	747031300	40450	40450	40450	40450	0
148	20240111	174800	747031300	40450	40450	40450	40450	0
149	20240111	174700	747031300	40450	40450	40450	40450	0
150	20240111	174600	747031300	40450	40450	40450	40450	0
151	20240111	174500	747031300	40450	40450	40450	40450	0
152	20240111	174400	747031300	40450	40450	40450	40450	753
153	20240111	174300	747031300	40450	40450	40450	40450	0
154	20240111	174200	747031300	40450	40450	40450	40450	0
155	20240111	174100	747031300	40450	40450	40450	40450	0
156	20240111	174000	747031300	40450	40450	40450	40450	0
157	20240111	173900	747031300	40450	40450	40450	40450	0
158	20240111	173800	747031300	40450	40450	40450	40450	0
159	20240111	173700	747031300	40450	40450	40450	40450	0
160	20240111	173600	747031300	40450	40450	40450	40450	0
161	20240111	173500	747031300	40450	40450	40450	40450	0
162	20240111	173400	747031300	40450	40450	40450	40450	0
163	20240111	173300	747031300	40450	40450	40450	40450	0
164	20240111	173200	747031300	40450	40450	40450	40450	0
165	20240111	173100	747031300	40450	40450	40450	40450	0
166	20240111	173000	747031300	40450	40450	40450	40450	0
167	20240111	172900	747031300	40450	40450	40450	40450	0
168	20240111	172800	747031300	40450	40450	40450	40450	0
169	20240111	172700	747031300	40450	40450	40450	40450	0
170	20240111	172600	747031300	40450	40450	40450	40450	0
171	20240111	172500	747031300	40450	40450	40450	40450	0
172	20240111	172400	747031300	40450	40450	40450	40450	0
173	20240111	172300	747031300	40450	40450	40450	40450	0
174	20240111	172200	747031300	40450	40450	40450	40450	0
175	20240111	172100	747031300	40450	40450	40450	40450	0
176	20240111	172000	747031300	40450	40450	40450	40450	0
177	20240111	171900	747031300	40450	40450	40450	40450	0
178	20240111	171800	747031300	40450	40450	40450	40450	0
179	20240111	171700	747031300	40450	40450	40450	40450	0
180	20240111	171600	747031300	40450	40450	40450	40450	0
181	20240111	171500	747031300	40450	40450	40450	40450	0
182	20240111	171400	747031300	40450	40450	40450	40450	753
183	20240111	171300	747031300	40450	40450	40450	40450	0
184	20240111	171200	747031300	40450	40450	40450	40450	0
185	20240111	171100	747031300	40450	40450	40450	40450	0
186	20240111	171000	747031300	40450	40450	40450	40450	0
187	20240111	170900	747031300	40450	40450	40450	40450	0
188	20240111	170800	747031300	40450	40450	40450	40450	0
189	20240111	170700	747031300	40450	40450	40450	40450	0
190	20240111	170600	747031300	40450	40450	40450	40450	0
191	20240111	170500	747031300	40450	40450	40450	40450	0
192	20240111	170400	747031300	40450	40450	40450	40450	0
193	20240111	170300	747031300	40450	40450	40450	40450	0
194	20240111	170200	747031300	40450	40450	40450	40450	0
195	20240111	170100	747031300	40450	40450	40450	40450	0
196	20240111	170000	747031300	40450	40450	40450	40450	0
197	20240111	165900	747031300	40450	40450	40450	40450	0
198	20240111	165800	747031300	40450	40450	40450	40450	0
199	20240111	165700	747031300	40450	40450	40450	40450	0
200	20240111	165600	747031300	40450	40450	40450	40450	0
201	20240111	165500	747031300	40450	40450	40450	40450	0
202	20240111	165400	747031300	40450	40450	40450	40450	0
203	20240111	165300	747031300	40450	40450	40450	40450	0
204	20240111	165200	747031300	40450	40450	40450	40450	0
205	20240111	165100	747031300	40450	40450	40450	40450	0
206	20240111	165000	747031300	40450	40450	40450	40450	0
207	20240111	164900	747031300	40450	40450	40450	40450	0
208	20240111	164800	747031300	40450	40450	40450	40450	0
209	20240111	164700	747031300	40450	40450	40450	40450	0
210	20240111	164600	747031300	40450	40450	40450	40450	0
211	20240111	164500	747031300	40450	40450	40450	40450	0
212	20240111	164400	747031300	40450	40450	40450	40450	753
213	20240111	164300	747031300	40450	40450	40450	40450	0
214	20240111	164200	747031300	40450	40450	40450	40450	0
215	20240111	164100	747031300	40450	40450	40450	40450	0
216	20240111	164000	747031300	40450	40450	40450	40450	0
217	20240111	163900	747031300	40450	40450	40450	40450	0
218	20240111	163800	747031300	40450	40450	40450	40450	0
219	20240111	163700	747031300	40450	40450	40450	40450	0
220	20240111	163600	747031300	40450	40450	40450	40450	0
221	20240111	163500	747031300	40450	40450	40450	40450	0
222	20240111	163400	747031300	40450	40450	40450	40450	0
223	20240111	163300	747031300	40450	40450	40450	40450	0
224	20240111	163200	747031300	40450	40450	40450	40450	0
225	20240111	163100	747031300	40450	40450	40450	40450	0
226	20240111	163000	747031300	40450	40450	40450	40450	0
227	20240111	162900	747031300	40450	40450	40450	40450	0
228	20240111	162800	747031300	40450	40450	40450	40450	0
229	20240111	162700	747031300	40450	40450	40450	40450	0
230	20240111	162600	747031300	40450	40450	40450	40450	0
231	20240111	162500	747031300	40450	40450	40450	40450	0
232	20240111	162400	747031300	40450	40450	40450	40450	0
233	20240111	162300	747031300	40450	40450	40450	40450	0
234	20240111	162200	747031300	40450	40450	40450	40450	0
235	20240111	162100	747031300	40450	40450	40450	40450	0
236	20240111	162000	747031300	40450	40450	40450	40450	0
237	20240111	161900	747031300	40450	40450	40450	40450	0
238	20240111	161800	747031300	40450	40450	40450	40450	0
239	20240111	161700	747031300	40450	40450	40450	40450	0
240	20240111	161600	747031300	40450	40450	40450	40450	0
241	20240111	161500	747031300	40450	40450	40450	40450	0
242	20240111	161400	747031300	40450	40450	40450	40450	753
243	20240111	161300	747031300	40450	40450	40450	40450	0
244	20240111	161200	747031300	40450	40450	40450	40450	0
245	20240111	161100	747031300	40450	40450	40450	40450	0
246	20240111	161000	747031300	40450	40450	40450	40450	0
247	20240111	160900	747031300	40450	40450	40450	40450	0
248	20240111	160800	747031300	40450	40450	40450	40450	0
249	20240111	160700	747031300	40450	40450	40450	40450	0
250	20240111	160600	747031300	40450	40450	40450	40450	0
251	20240111	160500	747031300	40450	40450	40450	40450	0
252	20240111	160400	747031300	40450	40450	40450	40450	0
253	20240111	160300	747031300	40450	40450	40450	40450	0
254	20240111	160200	747031300	40450	40450	40450	40450	0
255	20240111	160100	747031300	40450	40450	40450	40450	0
256	20240111	160000	747031300	40450	40450	40450	40450	0
257	20240111	155900	747031300	40450	40450	40450	40450	0
258	20240111	155800	747031300	40450	40450	40450	40450	0
259	20240111	155700	747031300	40450	40450	40450	40450	0
260	20240111	155600	747031300	40450	40450	40450	40450	0
261	20240111	155500	747031300	40450	40450	40450	40450	0
262	20240111	155400	747031300	40450	40450	40450	40450	0
263	20240111	155300	747031300	40450	40450	40450	40450	0
264	20240111	155200	747031300	40450	40450	40450	40450	0
265	20240111	155100	747031300	40450	40450	40450	40450	0
266	20240111	155000	747031300	40450	40450	40450	40450	0
267	20240111	154900	747031300	40450	40450	40450	40450	0
268	20240111	154800	747031300	40450	40450	40450	40450	0
269	20240111	154700	747031300	40450	40450	40450	40450	0
270	20240111	154600	747031300	40450	40450	40450	40450	0
271	20240111	154500	747031300	40450	40450	40450	40450	0
272	20240111	154400	747031300	40450	40450	40450	40450	753
273	20240111	154300	747031300	40450	40450	40450	40450	0
274	20240111	154200	747031300	40450	40450	40450	40450	0
275	20240111	154100	747031300	40450	40450	40450	40450	0
276	20240111	154000	747031300	40450	40450	40450	40450	0
277	20240111	153900	747031300	40450	40450	40450	40450	0
278	20240111	153800	747031300	40450	40450	40450	40450	0
279	20240111	153700	747031300	40450	40450	40450	40450	0
280	20240111	153600	747031300	40450	40450	40450	40450	0
281	20240111	153500	747031300	40450	40450	40450	40450	0
282	20240111	153400	747031300	40450	40450	40450	40450	0
283	20240111	153300	747031300	40450	40450	40450	40450	0
284	20240111	153200	747031300	40450	40450	40450	40450	0
285	20240111	153100	747031300	40450	40450	40450	40450	0
286	20240111	153000	747031300	40450	40450	40450	40450	753
287	20240111	152900	716572450	40450	40450	40450	40450	0
288	20240111	152800	716572450	40450	40450	40450	40450	0
289	20240111	152700	716572450	40450	40450	40450	40450	0
290	20240111	152600	716572450	40450	40450	40450	40450	0
291	20240111	152500	716572450	40450	40450	40450	40450	0
292	20240111	152400	716572450	40450	40450	40450	40450	0
293	20240111	152300	716572450	40450	40450	40450	40450	0
294	20240111	152200	716572450	40450	40450	40450	40450	0
295	20240111	152100	716572450	40450	40450	40450	40450	0
296	20240111	152000	716572450	40450	40450	40450	40450	0
297	20240111	151900	716572450	40450	40450	40450	40450	53
298	20240111	151800	714428600	40450	40550	40550	40450	385
299	20240111	151700	698854700	40500	40500	40500	40500	74
300	20240111	151600	695857700	40500	40500	40500	40500	23
301	20240111	151500	694926200	40450	40500	40500	40450	25
302	20240111	151400	693914400	40450	40450	40500	40450	20
303	20240111	151300	693105350	40500	40500	40500	40500	27
304	20240111	151200	692011850	40450	40500	40500	40450	28
305	20240111	151100	690879000	40500	40500	40500	40500	22
306	20240111	151000	689988000	40500	40500	40500	40500	31
307	20240111	150900	688732500	40450	40450	40500	40450	120
308	20240111	150800	683878450	40450	40450	40500	40450	66
309	20240111	150700	681208150	40450	40500	40500	40450	15
310	20240111	150600	680601250	40500	40450	40500	40450	39
311	20240111	150500	679022350	40450	40500	40500	40450	32
312	20240111	150400	677726950	40450	40500	40500	40450	84
313	20240111	150300	674328550	40450	40450	40500	40450	66
314	20240111	150200	671657500	40500	40500	40500	40500	6
315	20240111	150100	671414500	40450	40500	40500	40450	32
316	20240111	150000	670119550	40450	40450	40450	40450	42
317	20240111	145900	668420650	40500	40500	40500	40500	28
318	20240111	145800	667286650	40450	40450	40450	40450	38
319	20240111	145700	665749550	40500	40500	40500	40450	24
320	20240111	145600	664778150	40500	40500	40500	40500	26
321	20240111	145500	663725150	40450	40450	40450	40450	53
322	20240111	145400	661581300	40450	40450	40500	40400	536
323	20240111	145300	639900000	40500	40500	40500	40450	64
324	20240111	145200	637309300	40450	40500	40500	40450	23
325	20240111	145100	636378900	40450	40450	40450	40450	72
326	20240111	145000	633466500	40500	40500	40500	40500	11
327	20240111	144900	633021000	40450	40500	40500	40450	36
328	20240111	144800	631563400	40450	40450	40450	40450	55
329	20240111	144700	629338650	40450	40500	40500	40450	36
330	20240111	144600	627881850	40450	40500	40500	40450	64
331	20240111	144500	625291700	40450	40450	40450	40450	12
332	20240111	144400	624806300	40500	40500	40500	40500	13
333	20240111	144300	624279800	40450	40450	40450	40450	19
334	20240111	144200	623511250	40500	40500	40500	40450	52
335	20240111	144100	621406450	40450	40450	40450	40450	32
336	20240111	144000	620112050	40450	40450	40500	40450	33
337	20240111	143900	618776650	40500	40500	40500	40450	43
338	20240111	143800	617035750	40450	40450	40450	40450	19
339	20240111	143700	616267200	40450	40500	40500	40450	27
340	20240111	143600	615174250	40450	40450	40450	40450	34
341	20240111	143500	613798950	40500	40500	40500	40500	26
342	20240111	143400	612745950	40450	40450	40500	40450	53
343	20240111	143300	610602000	40450	40400	40450	40400	44
344	20240111	143200	608823450	40450	40450	40450	40450	33
345	20240111	143100	607488600	40400	40400	40400	40400	35
346	20240111	143000	606074600	40500	40500	40500	40500	11
347	20240111	142900	605629100	40450	40450	40450	40400	78
348	20240111	142800	602475000	40400	40350	40400	40350	86
349	20240111	142700	599001900	40350	40350	40350	40350	73
350	20240111	142600	596056350	40350	40350	40350	40300	49
351	20240111	142500	594080200	40400	40300	40400	40300	43
352	20240111	142400	592345400	40350	40300	40350	40300	36
353	20240111	142300	590894550	40350	40350	40350	40350	29
354	20240111	142200	589724400	40350	40350	40400	40300	46
355	20240111	142100	587868250	40300	40300	40350	40300	29
356	20240111	142000	586699150	40300	40350	40350	40300	18
357	20240111	141900	585973450	40400	40400	40400	40400	12
358	20240111	141800	585488650	40400	40300	40450	40300	62
359	20240111	141700	582986900	40350	40350	40350	40300	31
360	20240111	141600	581737000	40300	40300	40350	40300	41
361	20240111	141500	580084150	40350	40350	40400	40350	90
362	20240111	141400	576451500	40350	40350	40350	40300	66
363	20240111	141300	573789150	40350	40350	40400	40350	34
364	20240111	141200	572416700	40350	40400	40400	40350	95
365	20240111	141100	568583400	40350	40400	40400	40350	39
366	20240111	141000	567008400	40350	40350	40350	40350	29
367	20240111	140900	565838250	40350	40350	40400	40350	62
368	20240111	140800	563335950	40400	40350	40400	40350	81
369	20240111	140700	560066300	40350	40400	40400	40350	42
370	20240111	140600	558371550	40350	40350	40400	40350	60
371	20240111	140500	555950000	40350	40400	40400	40350	53
372	20240111	140400	553810050	40350	40350	40400	40350	27
373	20240111	140300	552720550	40350	40400	40400	40350	419
374	20240111	140200	535793500	40450	40450	40450	40400	50
375	20240111	140100	533772900	40450	40450	40450	40450	26
376	20240111	140000	532721200	40400	40400	40400	40400	56
377	20240111	135900	530458800	40450	40400	40450	40400	19
378	20240111	135800	529690600	40400	40400	40450	40400	73
379	20240111	135700	526740050	40450	40500	40500	40400	51
380	20240111	135600	524677350	40450	40450	40450	40450	16
381	20240111	135500	524030150	40450	40500	40500	40450	26
382	20240111	135400	522977700	40550	40450	40550	40450	166
383	20240111	135300	516261300	40450	40450	40450	40450	0
384	20240111	135200	516261300	40450	40500	40500	40450	38
385	20240111	135100	514723600	40500	40500	40550	40500	51
386	20240111	135000	512657850	40500	40450	40500	40450	27
387	20240111	134900	511565250	40450	40500	40500	40450	28
388	20240111	134800	510432150	40500	40500	40500	40500	29
389	20240111	134700	509257650	40550	40500	40600	40500	37
390	20240111	134600	507757150	40500	40500	40500	40500	2
391	20240111	134500	507676150	40500	40500	40550	40450	116
392	20240111	134400	502978950	40500	40500	40500	40500	38
393	20240111	134300	501439950	40500	40500	40500	40500	146
394	20240111	134200	495526950	40550	40550	40550	40550	12
395	20240111	134100	495040350	40500	40500	40550	40450	94
396	20240111	134000	491233850	40450	40450	40450	40450	29
397	20240111	133900	490060800	40450	40500	40500	40450	17
398	20240111	133800	489373050	40500	40450	40500	40450	31
399	20240111	133700	488118550	40450	40450	40500	40450	65
400	20240111	133600	485487900	40450	40450	40500	40450	33
401	20240111	133500	484152550	40450	40500	40500	40450	53
402	20240111	133400	482008150	40450	40500	40500	40450	52
403	20240111	133300	479903400	40500	40500	40500	40500	129
404	20240111	133200	474678900	40500	40550	40550	40500	11
405	20240111	133100	474233350	40500	40500	40550	40500	104
406	20240111	133000	470020800	40550	40500	40550	40500	52
407	20240111	132900	467913400	40500	40550	40550	40500	18
408	20240111	132800	467184350	40500	40500	40550	40500	55
409	20240111	132700	464956300	40500	40550	40550	40500	56
410	20240111	132600	462686950	40500	40500	40500	40500	16
411	20240111	132500	462038950	40500	40550	40550	40500	28
412	20240111	132400	460904900	40550	40550	40550	40550	18
413	20240111	132300	460175000	40600	40600	40600	40550	78
414	20240111	132200	457010250	40550	40600	40600	40550	22
415	20240111	132100	456118100	40550	40550	40550	40500	213
416	20240111	132000	447482300	40550	40500	40550	40500	31
417	20240111	131900	446225450	40500	40500	40550	40500	52
418	20240111	131800	444119400	40550	40550	40550	40550	12
419	20240111	131700	443632800	40550	40500	40550	40500	68
420	20240111	131600	440876000	40500	40550	40550	40500	37
421	20240111	131500	439376750	40550	40650	40650	40550	488
422	20240111	131400	419579000	40700	40600	40700	40600	29
423	20240111	131300	418400800	40600	40650	40650	40600	89
424	20240111	131200	414784750	40600	40650	40650	40600	14
425	20240111	131100	414216300	40600	40700	40700	40600	34
426	20240111	131000	412833950	40650	40700	40700	40650	85
427	20240111	130900	409375500	40700	40700	40700	40700	24
428	20240111	130800	408398700	40700	40700	40700	40700	12
429	20240111	130700	407910300	40750	40750	40750	40750	12
430	20240111	130600	407421300	40750	40700	40750	40700	50
431	20240111	130500	405384900	40700	40700	40700	40700	44
432	20240111	130400	403594100	40700	40700	40700	40700	17
433	20240111	130300	402902200	40700	40700	40700	40700	32
434	20240111	130200	401599800	40700	40700	40700	40700	123
435	20240111	130100	396593700	40650	40700	40700	40650	13
436	20240111	130000	396065200	40750	40700	40750	40700	58
437	20240111	125900	393704000	40700	40650	40700	40650	42
438	20240111	125800	391996100	40600	40600	40600	40600	0
439	20240111	125700	391996100	40600	40650	40650	40600	24
440	20240111	125600	391021050	40650	40600	40650	40600	37
441	20240111	125500	389517500	40600	40600	40600	40600	0
442	20240111	125400	389517500	40600	40650	40650	40600	38
443	20240111	125300	387973450	40650	40650	40650	40600	89
444	20240111	125200	384358100	40650	40650	40650	40650	2
445	20240111	125100	384276800	40650	40650	40650	40650	0
446	20240111	125000	384276800	40650	40650	40650	40650	11
447	20240111	124900	383829650	40600	40600	40650	40600	65
448	20240111	124800	381189300	40600	40600	40600	40600	23
449	20240111	124700	380255500	40600	40650	40650	40600	12
450	20240111	124600	379768250	40650	40650	40650	40600	49
451	20240111	124500	377776950	40600	40650	40650	40600	39
452	20240111	124400	376192600	40700	40650	40700	40650	13
453	20240111	124300	375664100	40700	40700	40700	40700	11
454	20240111	124200	375216400	40650	40650	40700	40650	46
455	20240111	124100	373345100	40650	40650	40650	40650	0
456	20240111	124000	373345100	40650	40700	40700	40650	35
457	20240111	123900	371921700	40650	40700	40700	40650	38
458	20240111	123800	370375600	40700	40700	40700	40700	0
459	20240111	123700	370375600	40700	40700	40700	40700	1
460	20240111	123600	370334900	40700	40700	40700	40700	43
461	20240111	123500	368584800	40700	40700	40700	40700	63
462	20240111	123400	366020700	40700	40700	40700	40700	1
463	20240111	123300	365980000	40650	40700	40700	40650	22
464	20240111	123200	365085150	40700	40700	40700	40700	30
465	20240111	123100	363864150	40650	40650	40650	40650	20
466	20240111	123000	363051150	40700	40700	40700	40700	0
467	20240111	122900	363051150	40700	40700	40700	40700	40
468	20240111	122800	361423150	40700	40700	40700	40700	10
469	20240111	122700	361016150	40700	40700	40700	40700	1
470	20240111	122600	360975450	40650	40700	40700	40650	36
471	20240111	122500	359511500	40700	40700	40700	40700	27
472	20240111	122400	358412600	40700	40700	40700	40700	51
473	20240111	122300	356336900	40700	40700	40700	40700	0
474	20240111	122200	356336900	40700	40700	40700	40650	49
475	20240111	122100	354343150	40700	40700	40700	40700	0
476	20240111	122000	354343150	40700	40700	40700	40700	0
477	20240111	121900	354343150	40700	40700	40700	40650	57
478	20240111	121800	352023750	40700	40650	40700	40650	39
479	20240111	121700	350437000	40700	40700	40700	40700	1
480	20240111	121600	350396300	40700	40700	40700	40700	11
481	20240111	121500	349948600	40700	40700	40700	40700	26
482	20240111	121400	348890400	40700	40650	40700	40650	47
483	20240111	121300	346979800	40650	40700	40700	40650	63
484	20240111	121200	344418350	40700	40700	40750	40700	18
485	20240111	121100	343685700	40750	40650	40750	40650	21
486	20240111	121000	342830950	40650	40650	40650	40650	12
487	20240111	120900	342343150	40600	40700	40750	40600	169
488	20240111	120800	335474400	40700	40600	40700	40600	35
489	20240111	120700	334051100	40550	40550	40550	40550	20
490	20240111	120600	333240100	40550	40550	40550	40550	0
491	20240111	120500	333240100	40550	40600	40600	40550	130
492	20240111	120400	327968050	40550	40600	40600	40550	13
493	20240111	120300	327440750	40600	40600	40600	40600	1
494	20240111	120200	327400150	40600	40600	40600	40600	19
495	20240111	120100	326628750	40600	40600	40600	40600	26
496	20240111	120000	325573150	40550	40650	40700	40550	33
497	20240111	115900	324233250	40650	40650	40650	40650	15
498	20240111	115800	323623500	40650	40550	40650	40550	48
499	20240111	115700	321674750	40600	40600	40600	40600	1
500	20240111	115600	321634150	40650	40650	40650	40650	0
501	20240111	115500	321634150	40650	40600	40650	40600	18
502	20240111	115400	320902800	40600	40600	40600	40600	20
503	20240111	115300	320090800	40600	40600	40600	40600	0
504	20240111	115200	320090800	40600	40600	40600	40600	1
505	20240111	115100	320050200	40600	40550	40600	40550	61
506	20240111	115000	317574750	40550	40550	40550	40550	51
507	20240111	114900	315506700	40600	40600	40600	40600	1
508	20240111	114800	315466100	40600	40600	40600	40600	26
509	20240111	114700	314410500	40600	40600	40600	40600	90
510	20240111	114600	310756500	40650	40650	40650	40650	1
511	20240111	114500	310715850	40650	40650	40650	40650	11
512	20240111	114400	310268700	40650	40600	40650	40550	218
513	20240111	114300	301417200	40600	40600	40600	40600	0
514	20240111	114200	301417200	40600	40650	40650	40600	131
515	20240111	114100	296098550	40700	40650	40700	40650	57
516	20240111	114000	293780700	40600	40600	40600	40600	106
517	20240111	113900	289477100	40650	40600	40650	40600	12
518	20240111	113800	288989850	40600	40650	40650	40600	22
519	20240111	113700	288096100	40650	40650	40650	40650	28
520	20240111	113600	286957900	40600	40600	40600	40600	11
521	20240111	113500	286511300	40650	40650	40650	40650	0
522	20240111	113400	286511300	40650	40600	40650	40600	53
523	20240111	113300	284357500	40650	40650	40650	40600	78
524	20240111	113200	281189200	40650	40650	40650	40600	12
525	20240111	113100	280701900	40650	40650	40650	40650	16
526	20240111	113000	280051500	40650	40650	40650	40650	34
527	20240111	112900	278669400	40600	40650	40650	40600	34
528	20240111	112800	277288950	40650	40650	40650	40650	0
529	20240111	112700	277288950	40650	40600	40650	40600	50
530	20240111	112600	275257000	40600	40600	40600	40600	0
531	20240111	112500	275257000	40600	40600	40600	40600	11
532	20240111	112400	274810400	40650	40650	40650	40650	28
533	20240111	112300	273672200	40600	40650	40650	40600	21
534	20240111	112200	272819050	40600	40650	40650	40600	13
535	20240111	112100	272291200	40600	40600	40600	40600	45
536	20240111	112000	270464200	40650	40600	40650	40600	197
537	20240111	111900	262464050	40650	40650	40650	40650	11
538	20240111	111800	262016900	40650	40600	40650	40600	18
539	20240111	111700	261286050	40650	40650	40650	40650	38
540	20240111	111600	259741350	40600	40600	40600	40600	12
541	20240111	111500	259254150	40600	40600	40600	40600	13
542	20240111	111400	258726350	40650	40650	40650	40600	21
543	20240111	111300	257873100	40650	40650	40650	40650	116
544	20240111	111200	253157700	40650	40700	40700	40650	11
545	20240111	111100	252710500	40700	40700	40700	40700	0
546	20240111	111000	252710500	40700	40700	40700	40700	38
547	20240111	110900	251163900	40700	40700	40700	40700	2
548	20240111	110800	251082500	40650	40700	40700	40650	11
549	20240111	110700	250635300	40700	40750	40750	40700	15
550	20240111	110600	250024150	40750	40800	40800	40750	27
551	20240111	110500	248923350	40600	40800	40800	40600	1768
552	20240111	110400	177009150	40800	40750	40800	40750	43
553	20240111	110300	175256550	40800	40800	40800	40750	46
554	20240111	110200	173380250	40800	40800	40800	40800	1
555	20240111	110100	173339450	40750	40800	40800	40750	15
556	20240111	110000	172728100	40800	40800	40800	40800	28
557	20240111	105900	171585700	40800	40750	40800	40750	27
558	20240111	105800	170484800	40800	40800	40800	40800	0
559	20240111	105700	170484800	40800	40800	40800	40800	1
560	20240111	105600	170444000	40800	40800	40800	40800	37
561	20240111	105500	168934400	40750	40750	40750	40750	1
562	20240111	105400	168893650	40800	40800	40800	40800	11
563	20240111	105300	168444850	40850	40850	40850	40800	34
564	20240111	105200	167056000	40800	40800	40800	40800	3
565	20240111	105100	166933600	40800	40800	40800	40800	101
566	20240111	105000	162812800	40750	40800	40800	40750	20
567	20240111	104900	161997500	40800	40800	40800	40800	33
568	20240111	104800	160651100	40800	40800	40800	40800	0
569	20240111	104700	160651100	40800	40800	40800	40800	24
570	20240111	104600	159671900	40800	40800	40800	40750	68
571	20240111	104500	156897950	40750	40800	40800	40750	12
572	20240111	104400	156408850	40850	40850	40850	40850	11
573	20240111	104300	155959500	40850	40850	40850	40850	23
574	20240111	104200	155019950	40800	40800	40800	40800	15
575	20240111	104100	154407950	40800	40850	40850	40800	43
576	20240111	104000	152652950	40850	40850	40850	40850	24
577	20240111	103900	151672550	40900	40900	40900	40850	158
578	20240111	103800	145216000	40900	40900	40900	40900	20
579	20240111	103700	144398000	40900	40900	40900	40900	8
580	20240111	103600	144070800	40950	40950	40950	40950	34
581	20240111	103500	142678500	40900	40900	40900	40900	0
582	20240111	103400	142678500	40900	40900	40900	40900	1
583	20240111	103300	142637600	40850	40850	40850	40850	13
584	20240111	103200	142106550	40850	40900	40900	40850	50
585	20240111	103100	140062100	40900	40900	40900	40900	1
586	20240111	103000	140021200	40900	40900	40900	40900	1
587	20240111	102900	139980300	40950	40950	41000	40950	70
588	20240111	102800	137113200	40950	40900	40950	40900	122
589	20240111	102700	132117850	40900	40900	40900	40900	1
590	20240111	102600	132076950	40950	40900	40950	40900	13
591	20240111	102500	131545200	40900	40900	40900	40900	28
592	20240111	102400	130400000	40900	40900	40900	40900	8
593	20240111	102300	130072800	40950	40950	40950	40950	74
594	20240111	102200	127042500	40950	40850	40950	40850	52
595	20240111	102100	124916000	40850	40800	40850	40800	17
596	20240111	102000	124221700	40800	40800	40800	40800	1
597	20240111	101900	124180900	40800	40850	40850	40800	18
598	20240111	101800	123445950	40800	40750	40800	40750	30
599	20240111	101700	122222350	40750	40750	40750	40750	227
600	20240111	101600	112972100	40750	40750	40750	40750	0
601	20240111	101500	112972100	40750	40700	40750	40700	75
602	20240111	101400	109917750	40750	40750	40750	40750	2
603	20240111	101300	109836250	40700	40750	40750	40700	11
604	20240111	101200	109388500	40750	40750	40750	40700	75
605	20240111	101100	106333450	40700	40700	40700	40700	15
606	20240111	101000	105722950	40700	40700	40700	40700	55
607	20240111	100900	103484450	40750	40700	40750	40700	83
608	20240111	100800	100106250	40750	40750	40750	40750	38
609	20240111	100700	98557750	40750	40750	40750	40750	1
610	20240111	100600	98517000	40700	40700	40700	40700	12
611	20240111	100500	98028600	40750	40700	40750	40700	50
612	20240111	100400	95991700	40750	40750	40750	40750	5
613	20240111	100300	95787950	40750	40750	40750	40750	3
614	20240111	100200	95665700	40750	40750	40750	40750	7
615	20240111	100100	95380450	40750	40750	40750	40750	49
616	20240111	100000	93383700	40750	40750	40750	40750	3
617	20240111	095900	93261450	40800	40800	40800	40800	1
618	20240111	095800	93220650	40700	40700	40750	40700	73
619	20240111	095700	90248200	40700	40750	40750	40700	33
620	20240111	095600	88904050	40750	40750	40800	40750	16
621	20240111	095500	88252000	40800	40800	40800	40800	11
622	20240111	095400	87803200	40750	40750	40750	40750	25
623	20240111	095300	86784450	40750	40750	40750	40750	0
624	20240111	095200	86784450	40750	40750	40750	40750	19
625	20240111	095100	86010200	40750	40750	40750	40750	79
626	20240111	095000	82790950	40700	40750	40750	40700	14
627	20240111	094900	82221050	40800	40800	40800	40800	24
628	20240111	094800	81241850	40800	40850	40850	40800	25
629	20240111	094700	80221250	40850	40700	40850	40700	54
630	20240111	094600	78021800	40700	40700	40700	40700	15
631	20240111	094500	77411300	40700	40700	40700	40700	0
632	20240111	094400	77411300	40700	40550	40700	40550	272
633	20240111	094300	66361550	40550	40550	40550	40550	140
634	20240111	094200	60684550	40600	40600	40600	40600	2
635	20240111	094100	60603350	40600	40600	40600	40600	37
636	20240111	094000	59101150	40550	40550	40550	40550	11
637	20240111	093900	58655100	40600	40600	40600	40600	1
638	20240111	093800	58614500	40600	40600	40600	40600	0
639	20240111	093700	58614500	40600	40550	40600	40550	71
640	20240111	093600	55733100	40550	40600	40600	40550	81
641	20240111	093500	52448500	40550	40600	40600	40550	21
642	20240111	093400	51596450	40550	40600	40600	40550	2
643	20240111	093300	51515300	40600	40600	40600	40600	1
644	20240111	093200	51474700	40650	40600	40650	40600	24
645	20240111	093100	50500250	40600	40600	40600	40600	3
646	20240111	093000	50378450	40650	40600	40650	40600	51
647	20240111	092900	48307800	40600	40600	40600	40550	106
648	20240111	092800	44004950	40600	40600	40600	40600	6
649	20240111	092700	43761350	40600	40600	40600	40600	37
650	20240111	092600	42259150	40600	40600	40600	40600	34
651	20240111	092500	40878750	40600	40600	40600	40600	0
652	20240111	092400	40878750	40600	40600	40600	40600	3
653	20240111	092300	40756950	40600	40600	40600	40600	14
654	20240111	092200	40188550	40600	40600	40600	40600	38
655	20240111	092100	38645750	40650	40600	40650	40600	20
656	20240111	092000	37833000	40650	40650	40650	40650	22
657	20240111	091900	36938700	40650	40650	40650	40650	10
658	20240111	091800	36532200	40650	40650	40650	40650	1
659	20240111	091700	36491550	40650	40650	40650	40650	3
660	20240111	091600	36369600	40700	40700	40700	40700	1
661	20240111	091500	36328900	40650	40650	40650	40650	28
662	20240111	091400	35190700	40550	40650	40650	40500	237
663	20240111	091300	25584850	40600	40650	40650	40600	54
664	20240111	091200	23389850	40650	40650	40650	40650	1
665	20240111	091100	23349200	40700	40700	40700	40700	0
666	20240111	091000	23349200	40700	40650	40700	40650	24
667	20240111	090900	22373500	40600	40700	40700	40600	12
668	20240111	090800	21885200	40700	40700	40700	40700	0
669	20240111	090700	21885200	40700	40700	40700	40700	2
670	20240111	090600	21803800	40700	40700	40750	40700	45
671	20240111	090500	19972250	40700	40650	40700	40500	55
672	20240111	090400	17735600	40650	40700	40700	40650	44
673	20240111	090300	15944950	40750	40750	40750	40750	114
674	20240111	090200	11299450	40950	40950	40950	40950	10
675	20240111	090100	10889950	41000	40950	41000	40950	79
676	20240111	090000	7653650	40950	40950	40950	40950	167