KissMeData/267980/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	205100	262862100	41550	41550	41550	41550	154
3	20240102	205000	262862100	41550	41550	41550	41550	0
4	20240102	204900	262862100	41550	41550	41550	41550	0
5	20240102	204800	262862100	41550	41550	41550	41550	0
6	20240102	204700	262862100	41550	41550	41550	41550	0
7	20240102	204600	262862100	41550	41550	41550	41550	0
8	20240102	204500	262862100	41550	41550	41550	41550	0
9	20240102	204400	262862100	41550	41550	41550	41550	0
10	20240102	204300	262862100	41550	41550	41550	41550	0
11	20240102	204200	262862100	41550	41550	41550	41550	0
12	20240102	204100	262862100	41550	41550	41550	41550	0
13	20240102	204000	262862100	41550	41550	41550	41550	0
14	20240102	203900	262862100	41550	41550	41550	41550	0
15	20240102	203800	262862100	41550	41550	41550	41550	0
16	20240102	203700	262862100	41550	41550	41550	41550	0
17	20240102	203600	262862100	41550	41550	41550	41550	0
18	20240102	203500	262862100	41550	41550	41550	41550	0
19	20240102	203400	262862100	41550	41550	41550	41550	0
20	20240102	203300	262862100	41550	41550	41550	41550	0
21	20240102	203200	262862100	41550	41550	41550	41550	0
22	20240102	203100	262862100	41550	41550	41550	41550	0
23	20240102	203000	262862100	41550	41550	41550	41550	0
24	20240102	202900	262862100	41550	41550	41550	41550	0
25	20240102	202800	262862100	41550	41550	41550	41550	0
26	20240102	202700	262862100	41550	41550	41550	41550	0
27	20240102	202600	262862100	41550	41550	41550	41550	0
28	20240102	202500	262862100	41550	41550	41550	41550	0
29	20240102	202400	262862100	41550	41550	41550	41550	0
30	20240102	202300	262862100	41550	41550	41550	41550	0
31	20240102	202200	262862100	41550	41550	41550	41550	0
32	20240102	202100	262862100	41550	41550	41550	41550	154
33	20240102	202000	262862100	41550	41550	41550	41550	0
34	20240102	201900	262862100	41550	41550	41550	41550	0
35	20240102	201800	262862100	41550	41550	41550	41550	0
36	20240102	201700	262862100	41550	41550	41550	41550	0
37	20240102	201600	262862100	41550	41550	41550	41550	0
38	20240102	201500	262862100	41550	41550	41550	41550	0
39	20240102	201400	262862100	41550	41550	41550	41550	0
40	20240102	201300	262862100	41550	41550	41550	41550	0
41	20240102	201200	262862100	41550	41550	41550	41550	0
42	20240102	201100	262862100	41550	41550	41550	41550	0
43	20240102	201000	262862100	41550	41550	41550	41550	0
44	20240102	200900	262862100	41550	41550	41550	41550	0
45	20240102	200800	262862100	41550	41550	41550	41550	0
46	20240102	200700	262862100	41550	41550	41550	41550	0
47	20240102	200600	262862100	41550	41550	41550	41550	0
48	20240102	200500	262862100	41550	41550	41550	41550	0
49	20240102	200400	262862100	41550	41550	41550	41550	0
50	20240102	200300	262862100	41550	41550	41550	41550	0
51	20240102	200200	262862100	41550	41550	41550	41550	0
52	20240102	200100	262862100	41550	41550	41550	41550	0
53	20240102	200000	262862100	41550	41550	41550	41550	0
54	20240102	195900	262862100	41550	41550	41550	41550	0
55	20240102	195800	262862100	41550	41550	41550	41550	0
56	20240102	195700	262862100	41550	41550	41550	41550	0
57	20240102	195600	262862100	41550	41550	41550	41550	0
58	20240102	195500	262862100	41550	41550	41550	41550	0
59	20240102	195400	262862100	41550	41550	41550	41550	0
60	20240102	195300	262862100	41550	41550	41550	41550	0
61	20240102	195200	262862100	41550	41550	41550	41550	0
62	20240102	195100	262862100	41550	41550	41550	41550	154
63	20240102	195000	262862100	41550	41550	41550	41550	0
64	20240102	194900	262862100	41550	41550	41550	41550	0
65	20240102	194800	262862100	41550	41550	41550	41550	0
66	20240102	194700	262862100	41550	41550	41550	41550	0
67	20240102	194600	262862100	41550	41550	41550	41550	0
68	20240102	194500	262862100	41550	41550	41550	41550	0
69	20240102	194400	262862100	41550	41550	41550	41550	0
70	20240102	194300	262862100	41550	41550	41550	41550	0
71	20240102	194200	262862100	41550	41550	41550	41550	0
72	20240102	194100	262862100	41550	41550	41550	41550	0
73	20240102	194000	262862100	41550	41550	41550	41550	0
74	20240102	193900	262862100	41550	41550	41550	41550	0
75	20240102	193800	262862100	41550	41550	41550	41550	0
76	20240102	193700	262862100	41550	41550	41550	41550	0
77	20240102	193600	262862100	41550	41550	41550	41550	0
78	20240102	193500	262862100	41550	41550	41550	41550	0
79	20240102	193400	262862100	41550	41550	41550	41550	0
80	20240102	193300	262862100	41550	41550	41550	41550	0
81	20240102	193200	262862100	41550	41550	41550	41550	0
82	20240102	193100	262862100	41550	41550	41550	41550	0
83	20240102	193000	262862100	41550	41550	41550	41550	0
84	20240102	192900	262862100	41550	41550	41550	41550	0
85	20240102	192800	262862100	41550	41550	41550	41550	0
86	20240102	192700	262862100	41550	41550	41550	41550	0
87	20240102	192600	262862100	41550	41550	41550	41550	0
88	20240102	192500	262862100	41550	41550	41550	41550	0
89	20240102	192400	262862100	41550	41550	41550	41550	0
90	20240102	192300	262862100	41550	41550	41550	41550	0
91	20240102	192200	262862100	41550	41550	41550	41550	0
92	20240102	192100	262862100	41550	41550	41550	41550	154
93	20240102	192000	262862100	41550	41550	41550	41550	0
94	20240102	191900	262862100	41550	41550	41550	41550	0
95	20240102	191800	262862100	41550	41550	41550	41550	0
96	20240102	191700	262862100	41550	41550	41550	41550	0
97	20240102	191600	262862100	41550	41550	41550	41550	0
98	20240102	191500	262862100	41550	41550	41550	41550	0
99	20240102	191400	262862100	41550	41550	41550	41550	0
100	20240102	191300	262862100	41550	41550	41550	41550	0
101	20240102	191200	262862100	41550	41550	41550	41550	0
102	20240102	191100	262862100	41550	41550	41550	41550	0
103	20240102	191000	262862100	41550	41550	41550	41550	0
104	20240102	190900	262862100	41550	41550	41550	41550	0
105	20240102	190800	262862100	41550	41550	41550	41550	0
106	20240102	190700	262862100	41550	41550	41550	41550	0
107	20240102	190600	262862100	41550	41550	41550	41550	0
108	20240102	190500	262862100	41550	41550	41550	41550	0
109	20240102	190400	262862100	41550	41550	41550	41550	0
110	20240102	190300	262862100	41550	41550	41550	41550	0
111	20240102	190200	262862100	41550	41550	41550	41550	0
112	20240102	190100	262862100	41550	41550	41550	41550	0
113	20240102	190000	262862100	41550	41550	41550	41550	0
114	20240102	185900	262862100	41550	41550	41550	41550	0
115	20240102	185800	262862100	41550	41550	41550	41550	0
116	20240102	185700	262862100	41550	41550	41550	41550	0
117	20240102	185600	262862100	41550	41550	41550	41550	0
118	20240102	185500	262862100	41550	41550	41550	41550	0
119	20240102	185400	262862100	41550	41550	41550	41550	0
120	20240102	185300	262862100	41550	41550	41550	41550	0
121	20240102	185200	262862100	41550	41550	41550	41550	0
122	20240102	185100	262862100	41550	41550	41550	41550	154
123	20240102	185000	262862100	41550	41550	41550	41550	0
124	20240102	184900	262862100	41550	41550	41550	41550	0
125	20240102	184800	262862100	41550	41550	41550	41550	0
126	20240102	184700	262862100	41550	41550	41550	41550	0
127	20240102	184600	262862100	41550	41550	41550	41550	0
128	20240102	184500	262862100	41550	41550	41550	41550	0
129	20240102	184400	262862100	41550	41550	41550	41550	0
130	20240102	184300	262862100	41550	41550	41550	41550	0
131	20240102	184200	262862100	41550	41550	41550	41550	0
132	20240102	184100	262862100	41550	41550	41550	41550	0
133	20240102	184000	262862100	41550	41550	41550	41550	0
134	20240102	183900	262862100	41550	41550	41550	41550	0
135	20240102	183800	262862100	41550	41550	41550	41550	0
136	20240102	183700	262862100	41550	41550	41550	41550	0
137	20240102	183600	262862100	41550	41550	41550	41550	0
138	20240102	183500	262862100	41550	41550	41550	41550	0
139	20240102	183400	262862100	41550	41550	41550	41550	0
140	20240102	183300	262862100	41550	41550	41550	41550	0
141	20240102	183200	262862100	41550	41550	41550	41550	0
142	20240102	183100	262862100	41550	41550	41550	41550	0
143	20240102	183000	262862100	41550	41550	41550	41550	0
144	20240102	182900	262862100	41550	41550	41550	41550	0
145	20240102	182800	262862100	41550	41550	41550	41550	0
146	20240102	182700	262862100	41550	41550	41550	41550	0
147	20240102	182600	262862100	41550	41550	41550	41550	0
148	20240102	182500	262862100	41550	41550	41550	41550	0
149	20240102	182400	262862100	41550	41550	41550	41550	0
150	20240102	182300	262862100	41550	41550	41550	41550	0
151	20240102	182200	262862100	41550	41550	41550	41550	0
152	20240102	182100	262862100	41550	41550	41550	41550	154
153	20240102	182000	262862100	41550	41550	41550	41550	0
154	20240102	181900	262862100	41550	41550	41550	41550	0
155	20240102	181800	262862100	41550	41550	41550	41550	0
156	20240102	181700	262862100	41550	41550	41550	41550	0
157	20240102	181600	262862100	41550	41550	41550	41550	0
158	20240102	181500	262862100	41550	41550	41550	41550	0
159	20240102	181400	262862100	41550	41550	41550	41550	0
160	20240102	181300	262862100	41550	41550	41550	41550	0
161	20240102	181200	262862100	41550	41550	41550	41550	0
162	20240102	181100	262862100	41550	41550	41550	41550	0
163	20240102	181000	262862100	41550	41550	41550	41550	0
164	20240102	180900	262862100	41550	41550	41550	41550	0
165	20240102	180800	262862100	41550	41550	41550	41550	0
166	20240102	180700	262862100	41550	41550	41550	41550	0
167	20240102	180600	262862100	41550	41550	41550	41550	0
168	20240102	180500	262862100	41550	41550	41550	41550	0
169	20240102	180400	262862100	41550	41550	41550	41550	0
170	20240102	180300	262862100	41550	41550	41550	41550	0
171	20240102	180200	262862100	41550	41550	41550	41550	0
172	20240102	180100	262862100	41550	41550	41550	41550	0
173	20240102	180000	262862100	41550	41550	41550	41550	0
174	20240102	175900	262862100	41550	41550	41550	41550	0
175	20240102	175800	262862100	41550	41550	41550	41550	0
176	20240102	175700	262862100	41550	41550	41550	41550	0
177	20240102	175600	262862100	41550	41550	41550	41550	0
178	20240102	175500	262862100	41550	41550	41550	41550	0
179	20240102	175400	262862100	41550	41550	41550	41550	0
180	20240102	175300	262862100	41550	41550	41550	41550	0
181	20240102	175200	262862100	41550	41550	41550	41550	0
182	20240102	175100	262862100	41550	41550	41550	41550	154
183	20240102	175000	262862100	41550	41550	41550	41550	0
184	20240102	174900	262862100	41550	41550	41550	41550	0
185	20240102	174800	262862100	41550	41550	41550	41550	0
186	20240102	174700	262862100	41550	41550	41550	41550	0
187	20240102	174600	262862100	41550	41550	41550	41550	0
188	20240102	174500	262862100	41550	41550	41550	41550	0
189	20240102	174400	262862100	41550	41550	41550	41550	0
190	20240102	174300	262862100	41550	41550	41550	41550	0
191	20240102	174200	262862100	41550	41550	41550	41550	0
192	20240102	174100	262862100	41550	41550	41550	41550	0
193	20240102	174000	262862100	41550	41550	41550	41550	0
194	20240102	173900	262862100	41550	41550	41550	41550	0
195	20240102	173800	262862100	41550	41550	41550	41550	0
196	20240102	173700	262862100	41550	41550	41550	41550	0
197	20240102	173600	262862100	41550	41550	41550	41550	0
198	20240102	173500	262862100	41550	41550	41550	41550	0
199	20240102	173400	262862100	41550	41550	41550	41550	0
200	20240102	173300	262862100	41550	41550	41550	41550	0
201	20240102	173200	262862100	41550	41550	41550	41550	0
202	20240102	173100	262862100	41550	41550	41550	41550	0
203	20240102	173000	262862100	41550	41550	41550	41550	0
204	20240102	172900	262862100	41550	41550	41550	41550	0
205	20240102	172800	262862100	41550	41550	41550	41550	0
206	20240102	172700	262862100	41550	41550	41550	41550	0
207	20240102	172600	262862100	41550	41550	41550	41550	0
208	20240102	172500	262862100	41550	41550	41550	41550	0
209	20240102	172400	262862100	41550	41550	41550	41550	0
210	20240102	172300	262862100	41550	41550	41550	41550	0
211	20240102	172200	262862100	41550	41550	41550	41550	0
212	20240102	172100	262862100	41550	41550	41550	41550	154
213	20240102	172000	262862100	41550	41550	41550	41550	0
214	20240102	171900	262862100	41550	41550	41550	41550	0
215	20240102	171800	262862100	41550	41550	41550	41550	0
216	20240102	171700	262862100	41550	41550	41550	41550	0
217	20240102	171600	262862100	41550	41550	41550	41550	0
218	20240102	171500	262862100	41550	41550	41550	41550	0
219	20240102	171400	262862100	41550	41550	41550	41550	0
220	20240102	171300	262862100	41550	41550	41550	41550	0
221	20240102	171200	262862100	41550	41550	41550	41550	0
222	20240102	171100	262862100	41550	41550	41550	41550	0
223	20240102	171000	262862100	41550	41550	41550	41550	0
224	20240102	170900	262862100	41550	41550	41550	41550	0
225	20240102	170800	262862100	41550	41550	41550	41550	0
226	20240102	170700	262862100	41550	41550	41550	41550	0
227	20240102	170600	262862100	41550	41550	41550	41550	0
228	20240102	170500	262862100	41550	41550	41550	41550	0
229	20240102	170400	262862100	41550	41550	41550	41550	0
230	20240102	170300	262862100	41550	41550	41550	41550	0
231	20240102	170200	262862100	41550	41550	41550	41550	0
232	20240102	170100	262862100	41550	41550	41550	41550	0
233	20240102	170000	262862100	41550	41550	41550	41550	0
234	20240102	165900	262862100	41550	41550	41550	41550	0
235	20240102	165800	262862100	41550	41550	41550	41550	0
236	20240102	165700	262862100	41550	41550	41550	41550	0
237	20240102	165600	262862100	41550	41550	41550	41550	0
238	20240102	165500	262862100	41550	41550	41550	41550	0
239	20240102	165400	262862100	41550	41550	41550	41550	0
240	20240102	165300	262862100	41550	41550	41550	41550	0
241	20240102	165200	262862100	41550	41550	41550	41550	0
242	20240102	165100	262862100	41550	41550	41550	41550	154
243	20240102	165000	262862100	41550	41550	41550	41550	0
244	20240102	164900	262862100	41550	41550	41550	41550	0
245	20240102	164800	262862100	41550	41550	41550	41550	0
246	20240102	164700	262862100	41550	41550	41550	41550	0
247	20240102	164600	262862100	41550	41550	41550	41550	0
248	20240102	164500	262862100	41550	41550	41550	41550	0
249	20240102	164400	262862100	41550	41550	41550	41550	0
250	20240102	164300	262862100	41550	41550	41550	41550	0
251	20240102	164200	262862100	41550	41550	41550	41550	0
252	20240102	164100	262862100	41550	41550	41550	41550	0
253	20240102	164000	262862100	41550	41550	41550	41550	0
254	20240102	163900	262862100	41550	41550	41550	41550	0
255	20240102	163800	262862100	41550	41550	41550	41550	0
256	20240102	163700	262862100	41550	41550	41550	41550	0
257	20240102	163600	262862100	41550	41550	41550	41550	0
258	20240102	163500	262862100	41550	41550	41550	41550	0
259	20240102	163400	262862100	41550	41550	41550	41550	0
260	20240102	163300	262862100	41550	41550	41550	41550	0
261	20240102	163200	262862100	41550	41550	41550	41550	0
262	20240102	163100	262862100	41550	41550	41550	41550	0
263	20240102	163000	262862100	41550	41550	41550	41550	0
264	20240102	162900	262862100	41550	41550	41550	41550	0
265	20240102	162800	262862100	41550	41550	41550	41550	0
266	20240102	162700	262862100	41550	41550	41550	41550	0
267	20240102	162600	262862100	41550	41550	41550	41550	0
268	20240102	162500	262862100	41550	41550	41550	41550	0
269	20240102	162400	262862100	41550	41550	41550	41550	0
270	20240102	162300	262862100	41550	41550	41550	41550	0
271	20240102	162200	262862100	41550	41550	41550	41550	0
272	20240102	162100	262862100	41550	41550	41550	41550	154
273	20240102	162000	262862100	41550	41550	41550	41550	0
274	20240102	161900	262862100	41550	41550	41550	41550	0
275	20240102	161800	262862100	41550	41550	41550	41550	0
276	20240102	161700	262862100	41550	41550	41550	41550	0
277	20240102	161600	262862100	41550	41550	41550	41550	0
278	20240102	161500	262862100	41550	41550	41550	41550	0
279	20240102	161400	262862100	41550	41550	41550	41550	0
280	20240102	161300	262862100	41550	41550	41550	41550	0
281	20240102	161200	262862100	41550	41550	41550	41550	0
282	20240102	161100	262862100	41550	41550	41550	41550	0
283	20240102	161000	262862100	41550	41550	41550	41550	0
284	20240102	160900	262862100	41550	41550	41550	41550	0
285	20240102	160800	262862100	41550	41550	41550	41550	0
286	20240102	160700	262862100	41550	41550	41550	41550	0
287	20240102	160600	262862100	41550	41550	41550	41550	0
288	20240102	160500	262862100	41550	41550	41550	41550	0
289	20240102	160400	262862100	41550	41550	41550	41550	0
290	20240102	160300	262862100	41550	41550	41550	41550	0
291	20240102	160200	262862100	41550	41550	41550	41550	0
292	20240102	160100	262862100	41550	41550	41550	41550	0
293	20240102	160000	262862100	41550	41550	41550	41550	0
294	20240102	155900	262862100	41550	41550	41550	41550	0
295	20240102	155800	262862100	41550	41550	41550	41550	0
296	20240102	155700	262862100	41550	41550	41550	41550	0
297	20240102	155600	262862100	41550	41550	41550	41550	0
298	20240102	155500	262862100	41550	41550	41550	41550	0
299	20240102	155400	262862100	41550	41550	41550	41550	0
300	20240102	155300	262862100	41550	41550	41550	41550	0
301	20240102	155200	262862100	41550	41550	41550	41550	0
302	20240102	155100	262862100	41550	41550	41550	41550	154
303	20240102	155000	262862100	41550	41550	41550	41550	0
304	20240102	154900	262862100	41550	41550	41550	41550	0
305	20240102	154800	262862100	41550	41550	41550	41550	0
306	20240102	154700	262862100	41550	41550	41550	41550	0
307	20240102	154600	262862100	41550	41550	41550	41550	0
308	20240102	154500	262862100	41550	41550	41550	41550	0
309	20240102	154400	262862100	41550	41550	41550	41550	0
310	20240102	154300	262862100	41550	41550	41550	41550	0
311	20240102	154200	262862100	41550	41550	41550	41550	0
312	20240102	154100	262862100	41550	41550	41550	41550	0
313	20240102	154000	262862100	41550	41550	41550	41550	0
314	20240102	153900	262862100	41550	41550	41550	41550	0
315	20240102	153800	262862100	41550	41550	41550	41550	0
316	20240102	153700	262862100	41550	41550	41550	41550	0
317	20240102	153600	262862100	41550	41550	41550	41550	0
318	20240102	153500	262862100	41550	41550	41550	41550	0
319	20240102	153400	262862100	41550	41550	41550	41550	0
320	20240102	153300	262862100	41550	41550	41550	41550	0
321	20240102	153200	262862100	41550	41550	41550	41550	0
322	20240102	153100	262862100	41550	41550	41550	41550	0
323	20240102	153000	262862100	41550	41550	41550	41550	154
324	20240102	152900	256463400	41450	41450	41450	41450	0
325	20240102	152800	256463400	41450	41450	41450	41450	0
326	20240102	152700	256463400	41450	41450	41450	41450	0
327	20240102	152600	256463400	41450	41450	41450	41450	0
328	20240102	152500	256463400	41450	41450	41450	41450	0
329	20240102	152400	256463400	41450	41450	41450	41450	0
330	20240102	152300	256463400	41450	41450	41450	41450	0
331	20240102	152200	256463400	41450	41450	41450	41450	0
332	20240102	152100	256463400	41450	41450	41450	41450	0
333	20240102	152000	256463400	41450	41450	41450	41450	0
334	20240102	151900	256463400	41450	41300	41450	41300	16
335	20240102	151800	255802450	41300	41300	41300	41300	4
336	20240102	151700	255637250	41300	41300	41300	41300	14
337	20240102	151600	255059050	41300	41300	41300	41300	3
338	20240102	151500	254935150	41300	41300	41300	41300	10
339	20240102	151400	254522150	41300	41300	41300	41300	9
340	20240102	151300	254150450	41300	41300	41300	41300	3
341	20240102	151200	254026550	41300	41300	41300	41300	6
342	20240102	151100	253778750	41300	41300	41300	41300	6
343	20240102	151000	253530950	41300	41300	41300	41300	4
344	20240102	150900	253365750	41450	41450	41600	41450	142
345	20240102	150800	247462950	41300	41350	41350	41300	6
346	20240102	150700	247215100	41350	41350	41350	41350	0
347	20240102	150600	247215100	41350	41450	41450	41350	6
348	20240102	150500	246966900	41350	41350	41350	41350	6
349	20240102	150400	246718800	41400	41400	41400	41400	16
350	20240102	150300	246056400	41300	41300	41300	41300	6
351	20240102	150200	245808600	41300	41300	41300	41300	5
352	20240102	150100	245602100	41350	41350	41350	41350	19
353	20240102	150000	244816450	41300	41350	41350	41300	34
354	20240102	145900	243411700	41350	41300	41350	41300	7
355	20240102	145800	243122500	41300	41300	41300	41300	0
356	20240102	145700	243122500	41300	41300	41300	41300	9
357	20240102	145600	242750800	41300	41300	41300	41300	5
358	20240102	145500	242544300	41300	41300	41300	41300	2
359	20240102	145400	242461700	41300	41300	41300	41300	8
360	20240102	145300	242131300	41300	41300	41300	41300	20
361	20240102	145200	241305300	41300	41300	41300	41300	1
362	20240102	145100	241264000	41300	41300	41300	41300	5
363	20240102	145000	241057500	41300	41300	41300	41300	5
364	20240102	144900	240851000	41300	41300	41300	41300	1
365	20240102	144800	240809700	41300	41300	41300	41300	6
366	20240102	144700	240561900	41350	41300	41350	41300	6
367	20240102	144600	240314050	41300	41300	41300	41300	0
368	20240102	144500	240314050	41300	41300	41300	41300	6
369	20240102	144400	240066250	41300	41200	41300	41200	11
370	20240102	144300	239612450	41250	41250	41250	41250	0
371	20240102	144200	239612450	41250	41200	41250	41200	8
372	20240102	144100	239282750	41250	41200	41300	41200	14
373	20240102	144000	238705350	41300	41250	41300	41250	8
374	20240102	143900	238375000	41250	41250	41250	41250	4
375	20240102	143800	238210000	41250	41300	41300	41250	10
376	20240102	143700	237797050	41350	41350	41350	41350	0
377	20240102	143600	237797050	41350	41350	41350	41300	8
378	20240102	143500	237466500	41350	41350	41350	41350	6
379	20240102	143400	237218400	41350	41350	41350	41350	1
380	20240102	143300	237177050	41350	41350	41350	41350	6
381	20240102	143200	236928950	41350	41350	41350	41350	5
382	20240102	143100	236722200	41350	41350	41350	41350	0
383	20240102	143000	236722200	41350	41350	41350	41350	16
384	20240102	142900	236060600	41300	41300	41300	41300	33
385	20240102	142800	234697700	41300	41350	41350	41300	10
386	20240102	142700	234284500	41300	41300	41350	41300	17
387	20240102	142600	233582100	41250	41250	41250	41250	1
388	20240102	142500	233540850	41250	41250	41250	41250	5
389	20240102	142400	233334600	41250	41300	41300	41250	11
390	20240102	142300	232880550	41300	41300	41300	41300	1
391	20240102	142200	232839250	41350	41350	41350	41350	7
392	20240102	142100	232549800	41350	41450	41500	41350	21
393	20240102	142000	231680000	41300	41300	41300	41300	5
394	20240102	141900	231473500	41250	41250	41500	41250	824
395	20240102	141800	197445000	41250	41200	41250	41200	13
396	20240102	141700	196909000	41200	41200	41200	41200	0
397	20240102	141600	196909000	41200	41200	41200	41200	5
398	20240102	141500	196703000	41200	41250	41250	41200	7
399	20240102	141400	196414550	41200	41200	41200	41200	2
400	20240102	141300	196332150	41200	41200	41200	41200	5
401	20240102	141200	196126150	41200	41200	41200	41200	5
402	20240102	141100	195920150	41200	41200	41200	41200	1
403	20240102	141000	195878950	41200	41250	41250	41200	6
404	20240102	140900	195631700	41150	41150	41150	41150	6
405	20240102	140800	195384800	41150	41200	41200	41150	31
406	20240102	140700	194108400	41200	41250	41250	41200	291
407	20240102	140600	182112500	41250	41250	41250	41250	6
408	20240102	140500	181865000	41250	41250	41250	41250	0
409	20240102	140400	181865000	41250	41250	41250	41250	10
410	20240102	140300	181452500	41250	41200	41250	41200	901
411	20240102	140200	144314350	41150	41150	41150	41150	3
412	20240102	140100	144190900	41150	41150	41150	41150	6
413	20240102	140000	143944000	41150	41150	41150	41150	5
414	20240102	135900	143738250	41150	41150	41150	41150	4
415	20240102	135800	143573650	41150	41150	41150	41150	5
416	20240102	135700	143367900	41150	41150	41150	41150	5
417	20240102	135600	143162150	41150	41150	41150	41150	4
418	20240102	135500	142997550	41150	41150	41150	41150	6
419	20240102	135400	142750650	41150	41150	41150	41150	5
420	20240102	135300	142544900	41150	41150	41150	41150	2
421	20240102	135200	142462600	41150	41150	41150	41150	12
422	20240102	135100	141968800	41200	41100	41200	41100	35
423	20240102	135000	140527300	41100	41100	41100	41100	3
424	20240102	134900	140404000	41100	41100	41100	41100	9
425	20240102	134800	140034100	41100	41100	41100	41100	5
426	20240102	134700	139828600	41100	41100	41100	41100	1
427	20240102	134600	139787500	41100	41150	41150	41100	9
428	20240102	134500	139417550	41150	41150	41150	41150	7
429	20240102	134400	139129500	41150	41150	41150	41150	0
430	20240102	134300	139129500	41150	41150	41150	41150	5
431	20240102	134200	138923750	41150	41150	41150	41150	4
432	20240102	134100	138759150	41150	41150	41150	41150	5
433	20240102	134000	138553400	41150	41150	41150	41150	5
434	20240102	133900	138347650	41150	41150	41150	41150	18
435	20240102	133800	137606950	41150	41150	41150	41150	5
436	20240102	133700	137401200	41150	41150	41150	41150	6
437	20240102	133600	137154300	41150	41150	41150	41150	3
438	20240102	133500	137030850	41150	41150	41150	41150	6
439	20240102	133400	136783950	41200	41150	41200	41150	6
440	20240102	133300	136537000	41150	41200	41200	41150	8
441	20240102	133200	136207650	41150	41150	41150	41150	8
442	20240102	133100	135878450	41150	41150	41150	41150	5
443	20240102	133000	135672700	41150	41150	41150	41150	2
444	20240102	132900	135590400	41150	41200	41200	41150	10
445	20240102	132800	135178800	41200	41150	41200	41150	6
446	20240102	132700	134931850	41150	41150	41150	41150	6
447	20240102	132600	134684950	41150	41150	41150	41150	8
448	20240102	132500	134355750	41150	41150	41150	41150	8
449	20240102	132400	134026550	41200	41200	41200	41200	1
450	20240102	132300	133985350	41150	41150	41150	41150	59
451	20240102	132200	131557500	41150	41150	41150	41150	7
452	20240102	132100	131269450	41150	41150	41150	41150	17
453	20240102	132000	130569900	41150	41150	41150	41150	6
454	20240102	131900	130323000	41150	41150	41200	41150	19
455	20240102	131800	129540600	41150	41150	41150	41150	3
456	20240102	131700	129417150	41150	41150	41150	41150	5
457	20240102	131600	129211400	41150	41200	41200	41150	90
458	20240102	131500	125503800	41200	41150	41200	41150	2
459	20240102	131400	125421450	41150	41150	41150	41150	5
460	20240102	131300	125215700	41200	41150	41200	41150	11
461	20240102	131200	124762950	41200	41200	41200	41200	1
462	20240102	131100	124721750	41150	41150	41150	41150	6
463	20240102	131000	124474850	41150	41150	41150	41150	8
464	20240102	130900	124145650	41200	41200	41200	41200	10
465	20240102	130800	123733650	41150	41150	41150	41150	6
466	20240102	130700	123486750	41150	41150	41150	41150	8
467	20240102	130600	123157550	41150	41150	41150	41150	3
468	20240102	130500	123034100	41150	41150	41150	41150	6
469	20240102	130400	122787200	41150	41150	41150	41150	5
470	20240102	130300	122581450	41150	41150	41150	41150	4
471	20240102	130200	122416850	41150	41150	41150	41150	5
472	20240102	130100	122211100	41150	41150	41150	41150	25
473	20240102	130000	121182350	41200	41200	41200	41150	32
474	20240102	125900	119864100	41150	41150	41150	41150	5
475	20240102	125800	119658350	41150	41150	41150	41150	1
476	20240102	125700	119617200	41150	41150	41150	41150	8
477	20240102	125600	119288000	41150	41150	41150	41150	6
478	20240102	125500	119041100	41150	41150	41150	41150	10
479	20240102	125400	118629600	41150	41200	41200	41150	7
480	20240102	125300	118341450	41150	41150	41150	41150	9
481	20240102	125200	117971100	41150	41150	41150	41150	1
482	20240102	125100	117929950	41150	41150	41150	41150	5
483	20240102	125000	117724200	41150	41200	41200	41150	13
484	20240102	124900	117189000	41200	41200	41200	41200	4
485	20240102	124800	117024200	41150	41150	41150	41150	5
486	20240102	124700	116818450	41150	41150	41200	41150	93
487	20240102	124600	112991350	41150	41150	41150	41150	0
488	20240102	124500	112991350	41150	41150	41150	41150	5
489	20240102	124400	112785600	41150	41150	41200	41150	14
490	20240102	124300	112209300	41200	41200	41200	41200	1
491	20240102	124200	112168100	41150	41150	41150	41150	5
492	20240102	124100	111962350	41150	41150	41150	41150	16
493	20240102	124000	111303950	41150	41150	41150	41150	1
494	20240102	123900	111262800	41150	41150	41150	41150	5
495	20240102	123800	111057050	41150	41150	41150	41150	10
496	20240102	123700	110645550	41150	41200	41200	41150	7
497	20240102	123600	110357350	41200	41200	41200	41150	7
498	20240102	123500	110069200	41200	41150	41200	41150	7
499	20240102	123400	109781050	41150	41150	41150	41150	3
500	20240102	123300	109657600	41150	41150	41150	41150	6
501	20240102	123200	109410700	41150	41150	41150	41150	45
502	20240102	123100	107558950	41150	41150	41150	41150	3
503	20240102	123000	107435500	41150	41200	41200	41150	7
504	20240102	122900	107147400	41150	41150	41150	41150	11
505	20240102	122800	106694750	41150	41150	41150	41150	3
506	20240102	122700	106571300	41150	41150	41150	41150	6
507	20240102	122600	106324400	41150	41150	41150	41150	5
508	20240102	122500	106118650	41150	41150	41150	41150	3
509	20240102	122400	105995200	41150	41150	41150	41150	8
510	20240102	122300	105666000	41150	41150	41150	41150	5
511	20240102	122200	105460250	41150	41150	41150	41150	3
512	20240102	122100	105336800	41150	41150	41150	41150	7
513	20240102	122000	105048750	41150	41150	41150	41150	5
514	20240102	121900	104843000	41150	41150	41150	41150	3
515	20240102	121800	104719550	41200	41150	41200	41150	11
516	20240102	121700	104266850	41150	41150	41150	41150	6
517	20240102	121600	104019950	41150	41200	41200	41150	2
518	20240102	121500	103937600	41150	41150	41200	41150	9
519	20240102	121400	103567200	41150	41200	41200	41150	9
520	20240102	121300	103196700	41200	41200	41200	41200	10
521	20240102	121200	102784700	41150	41150	41150	41150	5
522	20240102	121100	102578950	41150	41150	41150	41150	2
523	20240102	121000	102496650	41150	41150	41150	41150	23
524	20240102	120900	101550200	41100	41100	41100	41100	8
525	20240102	120800	101221400	41100	41100	41100	41100	4
526	20240102	120700	101057000	41100	41100	41100	41100	5
527	20240102	120600	100851500	41100	41100	41100	41100	6
528	20240102	120500	100604900	41100	41100	41100	41100	4
529	20240102	120400	100440500	41100	41100	41100	41100	5
530	20240102	120300	100235000	41100	41100	41100	41100	5
531	20240102	120200	100029500	41100	41100	41100	41100	3
532	20240102	120100	99906200	41100	41100	41100	41100	6
533	20240102	120000	99659600	41100	41100	41100	41100	5
534	20240102	115900	99454100	41100	41100	41100	41100	3
535	20240102	115800	99330800	41100	41100	41100	41100	32
536	20240102	115700	98015600	41100	41150	41150	41100	14
537	20240102	115600	97439600	41200	41200	41200	41200	1
538	20240102	115500	97398400	41150	41150	41150	41150	7
539	20240102	115400	97110350	41150	41200	41200	41150	68
540	20240102	115300	94309150	41200	41200	41200	41200	4
541	20240102	115200	94144350	41150	41150	41150	41150	6
542	20240102	115100	93897450	41150	41150	41150	41150	17
543	20240102	115000	93197900	41150	41150	41150	41150	0
544	20240102	114900	93197900	41150	41150	41150	41150	21
545	20240102	114800	92333750	41150	41100	41150	41100	24
546	20240102	114700	91346400	41150	41150	41150	41150	1
547	20240102	114600	91305250	41100	41100	41100	41100	5
548	20240102	114500	91099750	41050	41050	41050	41050	10
549	20240102	114400	90689250	41000	41000	41000	41000	0
550	20240102	114300	90689250	41000	41150	41150	41000	7
551	20240102	114200	90401950	41000	41000	41000	41000	7
552	20240102	114100	90114950	41000	41000	41000	41000	0
553	20240102	114000	90114950	41000	41150	41150	41000	6
554	20240102	113900	89868800	41050	41050	41050	41050	13
555	20240102	113800	89335150	41050	41050	41050	41050	0
556	20240102	113700	89335150	41050	41050	41050	41050	5
557	20240102	113600	89129900	41050	41050	41050	41050	64
558	20240102	113500	86502700	41050	41050	41050	41050	0
559	20240102	113400	86502700	41050	41100	41100	41050	7
560	20240102	113300	86215250	41050	41050	41050	41050	6
561	20240102	113200	85968950	41100	41100	41100	41100	0
562	20240102	113100	85968950	41100	41100	41100	41100	1
563	20240102	113000	85927850	41100	41150	41150	41100	10
564	20240102	112900	85516600	41100	41100	41100	41100	1
565	20240102	112800	85475500	41100	41100	41100	41050	16
566	20240102	112700	84818150	41100	41050	41100	41050	10
567	20240102	112600	84407400	41050	41100	41100	41050	6
568	20240102	112500	84160950	41050	41050	41050	41050	5
569	20240102	112400	83955700	41100	41100	41100	41100	7
570	20240102	112300	83668000	41050	41050	41100	41050	10
571	20240102	112200	83257300	41050	41100	41100	41000	46
572	20240102	112100	81369200	41050	41050	41050	41050	0
573	20240102	112000	81369200	41050	41050	41100	41050	11
574	20240102	111900	80917450	41100	41050	41100	41050	9
575	20240102	111800	80547800	41100	41100	41100	41100	8
576	20240102	111700	80219000	41050	41050	41100	41050	40
577	20240102	111600	78575500	41100	41100	41100	41050	9
578	20240102	111500	78205850	41100	41100	41100	41100	5
579	20240102	111400	78000350	41050	41050	41100	41050	15
580	20240102	111300	77384250	41050	41050	41050	41050	6
581	20240102	111200	77137950	41100	41100	41100	41050	40
582	20240102	111100	75494350	41100	41150	41150	41100	12
583	20240102	111000	75000950	41100	41150	41150	41100	31
584	20240102	110900	73726650	41100	41100	41100	41100	0
585	20240102	110800	73726650	41100	41100	41150	41100	12
586	20240102	110700	73233250	41100	41100	41150	41100	10
587	20240102	110600	72822050	41150	41150	41150	41150	8
588	20240102	110500	72492850	41150	41100	41150	41100	8
589	20240102	110400	72163900	41150	41150	41150	41100	11
590	20240102	110300	71711550	41150	41150	41150	41150	16
591	20240102	110200	71053150	41100	41100	41150	41100	10
592	20240102	110100	70641950	41100	41100	41100	41100	20
593	20240102	110000	69819950	41150	41150	41150	41150	5
594	20240102	105900	69614200	41150	41200	41200	41150	9
595	20240102	105800	69243650	41150	41150	41150	41100	19
596	20240102	105700	68462100	41150	41150	41150	41150	26
597	20240102	105600	67392200	41100	41100	41100	41100	5
598	20240102	105500	67186700	41150	41100	41150	41100	9
599	20240102	105400	66816600	41100	41150	41150	41100	31
600	20240102	105300	65541000	41100	41150	41150	41100	10
601	20240102	105200	65129750	41100	41100	41100	41100	5
602	20240102	105100	64924250	41150	41100	41150	41100	4
603	20240102	105000	64759700	41100	41150	41150	41100	20
604	20240102	104900	63937400	41100	41150	41150	41100	9
605	20240102	104800	63567300	41150	41150	41150	41100	31
606	20240102	104700	62291700	41150	41150	41200	41100	33
607	20240102	104600	60933850	41200	41200	41200	41100	56
608	20240102	104500	58631250	41150	41150	41150	41150	6
609	20240102	104400	58384350	41150	41200	41200	41150	418
610	20240102	104300	41177150	41250	41250	41250	41250	35
611	20240102	104200	39733400	41300	41300	41300	41300	4
612	20240102	104100	39568200	41250	41250	41250	41250	10
613	20240102	104000	39155700	41250	41250	41250	41250	3
614	20240102	103900	39031950	41250	41250	41250	41250	2
615	20240102	103800	38949450	41200	41250	41250	41200	10
616	20240102	103700	38537250	41250	41250	41250	41250	5
617	20240102	103600	38331000	41200	41200	41200	41200	45
618	20240102	103500	36477000	41200	41150	41200	41150	10
619	20240102	103400	36065300	41200	41200	41200	41200	5
620	20240102	103300	35859300	41150	41150	41200	41150	13
621	20240102	103200	35324100	41150	41150	41150	41150	6
622	20240102	103100	35077200	41200	41200	41200	41200	1
623	20240102	103000	35036000	41100	41150	41150	41100	11
624	20240102	102900	34583600	41100	41100	41100	41100	7
625	20240102	102800	34295900	41100	41100	41100	41100	2
626	20240102	102700	34213700	41050	41050	41050	41050	74
627	20240102	102600	31176000	41000	41000	41050	41000	15
628	20240102	102500	30560700	41050	41050	41050	41050	4
629	20240102	102400	30396500	41000	41050	41050	41000	64
630	20240102	102300	27770350	41050	41050	41050	41050	5
631	20240102	102200	27565100	41050	41050	41050	41050	1
632	20240102	102100	27524050	41050	41100	41100	41050	18
633	20240102	102000	26784650	41050	41050	41050	41050	5
634	20240102	101900	26579400	41050	41050	41050	41050	5
635	20240102	101800	26374150	41050	41050	41050	41050	5
636	20240102	101700	26168900	41100	41050	41100	41050	30
637	20240102	101600	24937350	41100	41050	41100	41050	19
638	20240102	101500	24156600	41050	41050	41050	41050	0
639	20240102	101400	24156600	41050	41050	41050	41050	57
640	20240102	101300	21816750	41050	41100	41100	41050	21
641	20240102	101200	20954650	41100	41100	41100	41100	2
642	20240102	101100	20872450	41100	41100	41100	41100	4
643	20240102	101000	20708050	41100	41050	41100	41050	7
644	20240102	100900	20420400	41100	41100	41100	41050	8
645	20240102	100800	20091650	41100	41100	41100	41100	33
646	20240102	100700	18735350	41050	41050	41050	41050	0
647	20240102	100600	18735350	41050	41050	41050	41050	3
648	20240102	100500	18612200	41150	41150	41150	41150	7
649	20240102	100400	18324150	41050	41050	41050	41050	192
650	20240102	100300	10442550	41000	41050	41050	41000	4
651	20240102	100200	10278400	41050	41100	41100	41050	38
652	20240102	100100	8716900	41100	41100	41100	41100	10
653	20240102	100000	8305900	41150	41100	41150	41100	202