KissMeData/064960/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194300	753447100	42500	42500	42500	42500	337
3	20240110	194200	753447100	42500	42500	42500	42500	0
4	20240110	194100	753447100	42500	42500	42500	42500	0
5	20240110	194000	753447100	42500	42500	42500	42500	0
6	20240110	193900	753447100	42500	42500	42500	42500	0
7	20240110	193800	753447100	42500	42500	42500	42500	0
8	20240110	193700	753447100	42500	42500	42500	42500	0
9	20240110	193600	753447100	42500	42500	42500	42500	0
10	20240110	193500	753447100	42500	42500	42500	42500	0
11	20240110	193400	753447100	42500	42500	42500	42500	0
12	20240110	193300	753447100	42500	42500	42500	42500	0
13	20240110	193200	753447100	42500	42500	42500	42500	0
14	20240110	193100	753447100	42500	42500	42500	42500	0
15	20240110	193000	753447100	42500	42500	42500	42500	0
16	20240110	192900	753447100	42500	42500	42500	42500	0
17	20240110	192800	753447100	42500	42500	42500	42500	0
18	20240110	192700	753447100	42500	42500	42500	42500	0
19	20240110	192600	753447100	42500	42500	42500	42500	0
20	20240110	192500	753447100	42500	42500	42500	42500	0
21	20240110	192400	753447100	42500	42500	42500	42500	0
22	20240110	192300	753447100	42500	42500	42500	42500	0
23	20240110	192200	753447100	42500	42500	42500	42500	0
24	20240110	192100	753447100	42500	42500	42500	42500	0
25	20240110	192000	753447100	42500	42500	42500	42500	0
26	20240110	191900	753447100	42500	42500	42500	42500	0
27	20240110	191800	753447100	42500	42500	42500	42500	0
28	20240110	191700	753447100	42500	42500	42500	42500	0
29	20240110	191600	753447100	42500	42500	42500	42500	0
30	20240110	191500	753447100	42500	42500	42500	42500	0
31	20240110	191400	753447100	42500	42500	42500	42500	0
32	20240110	191300	753447100	42500	42500	42500	42500	337
33	20240110	191200	753447100	42500	42500	42500	42500	0
34	20240110	191100	753447100	42500	42500	42500	42500	0
35	20240110	191000	753447100	42500	42500	42500	42500	0
36	20240110	190900	753447100	42500	42500	42500	42500	0
37	20240110	190800	753447100	42500	42500	42500	42500	0
38	20240110	190700	753447100	42500	42500	42500	42500	0
39	20240110	190600	753447100	42500	42500	42500	42500	0
40	20240110	190500	753447100	42500	42500	42500	42500	0
41	20240110	190400	753447100	42500	42500	42500	42500	0
42	20240110	190300	753447100	42500	42500	42500	42500	0
43	20240110	190200	753447100	42500	42500	42500	42500	0
44	20240110	190100	753447100	42500	42500	42500	42500	0
45	20240110	190000	753447100	42500	42500	42500	42500	0
46	20240110	185900	753447100	42500	42500	42500	42500	0
47	20240110	185800	753447100	42500	42500	42500	42500	0
48	20240110	185700	753447100	42500	42500	42500	42500	0
49	20240110	185600	753447100	42500	42500	42500	42500	0
50	20240110	185500	753447100	42500	42500	42500	42500	0
51	20240110	185400	753447100	42500	42500	42500	42500	0
52	20240110	185300	753447100	42500	42500	42500	42500	0
53	20240110	185200	753447100	42500	42500	42500	42500	0
54	20240110	185100	753447100	42500	42500	42500	42500	0
55	20240110	185000	753447100	42500	42500	42500	42500	0
56	20240110	184900	753447100	42500	42500	42500	42500	0
57	20240110	184800	753447100	42500	42500	42500	42500	0
58	20240110	184700	753447100	42500	42500	42500	42500	0
59	20240110	184600	753447100	42500	42500	42500	42500	0
60	20240110	184500	753447100	42500	42500	42500	42500	0
61	20240110	184400	753447100	42500	42500	42500	42500	0
62	20240110	184300	753447100	42500	42500	42500	42500	337
63	20240110	184200	753447100	42500	42500	42500	42500	0
64	20240110	184100	753447100	42500	42500	42500	42500	0
65	20240110	184000	753447100	42500	42500	42500	42500	0
66	20240110	183900	753447100	42500	42500	42500	42500	0
67	20240110	183800	753447100	42500	42500	42500	42500	0
68	20240110	183700	753447100	42500	42500	42500	42500	0
69	20240110	183600	753447100	42500	42500	42500	42500	0
70	20240110	183500	753447100	42500	42500	42500	42500	0
71	20240110	183400	753447100	42500	42500	42500	42500	0
72	20240110	183300	753447100	42500	42500	42500	42500	0
73	20240110	183200	753447100	42500	42500	42500	42500	0
74	20240110	183100	753447100	42500	42500	42500	42500	0
75	20240110	183000	753447100	42500	42500	42500	42500	0
76	20240110	182900	753447100	42500	42500	42500	42500	0
77	20240110	182800	753447100	42500	42500	42500	42500	0
78	20240110	182700	753447100	42500	42500	42500	42500	0
79	20240110	182600	753447100	42500	42500	42500	42500	0
80	20240110	182500	753447100	42500	42500	42500	42500	0
81	20240110	182400	753447100	42500	42500	42500	42500	0
82	20240110	182300	753447100	42500	42500	42500	42500	0
83	20240110	182200	753447100	42500	42500	42500	42500	0
84	20240110	182100	753447100	42500	42500	42500	42500	0
85	20240110	182000	753447100	42500	42500	42500	42500	0
86	20240110	181900	753447100	42500	42500	42500	42500	0
87	20240110	181800	753447100	42500	42500	42500	42500	0
88	20240110	181700	753447100	42500	42500	42500	42500	0
89	20240110	181600	753447100	42500	42500	42500	42500	0
90	20240110	181500	753447100	42500	42500	42500	42500	0
91	20240110	181400	753447100	42500	42500	42500	42500	0
92	20240110	181300	753447100	42500	42500	42500	42500	337
93	20240110	181200	753447100	42500	42500	42500	42500	0
94	20240110	181100	753447100	42500	42500	42500	42500	0
95	20240110	181000	753447100	42500	42500	42500	42500	0
96	20240110	180900	753447100	42500	42500	42500	42500	0
97	20240110	180800	753447100	42500	42500	42500	42500	0
98	20240110	180700	753447100	42500	42500	42500	42500	0
99	20240110	180600	753447100	42500	42500	42500	42500	0
100	20240110	180500	753447100	42500	42500	42500	42500	0
101	20240110	180400	753447100	42500	42500	42500	42500	0
102	20240110	180300	753447100	42500	42500	42500	42500	0
103	20240110	180200	753447100	42500	42500	42500	42500	0
104	20240110	180100	753447100	42500	42500	42500	42500	0
105	20240110	180000	753447100	42500	42500	42500	42500	0
106	20240110	175900	753447100	42500	42500	42500	42500	0
107	20240110	175800	753447100	42500	42500	42500	42500	0
108	20240110	175700	753447100	42500	42500	42500	42500	0
109	20240110	175600	753447100	42500	42500	42500	42500	0
110	20240110	175500	753447100	42500	42500	42500	42500	0
111	20240110	175400	753447100	42500	42500	42500	42500	0
112	20240110	175300	753447100	42500	42500	42500	42500	0
113	20240110	175200	753447100	42500	42500	42500	42500	0
114	20240110	175100	753447100	42500	42500	42500	42500	0
115	20240110	175000	753447100	42500	42500	42500	42500	0
116	20240110	174900	753447100	42500	42500	42500	42500	0
117	20240110	174800	753447100	42500	42500	42500	42500	0
118	20240110	174700	753447100	42500	42500	42500	42500	0
119	20240110	174600	753447100	42500	42500	42500	42500	0
120	20240110	174500	753447100	42500	42500	42500	42500	0
121	20240110	174400	753447100	42500	42500	42500	42500	0
122	20240110	174300	753447100	42500	42500	42500	42500	337
123	20240110	174200	753447100	42500	42500	42500	42500	0
124	20240110	174100	753447100	42500	42500	42500	42500	0
125	20240110	174000	753447100	42500	42500	42500	42500	0
126	20240110	173900	753447100	42500	42500	42500	42500	0
127	20240110	173800	753447100	42500	42500	42500	42500	0
128	20240110	173700	753447100	42500	42500	42500	42500	0
129	20240110	173600	753447100	42500	42500	42500	42500	0
130	20240110	173500	753447100	42500	42500	42500	42500	0
131	20240110	173400	753447100	42500	42500	42500	42500	0
132	20240110	173300	753447100	42500	42500	42500	42500	0
133	20240110	173200	753447100	42500	42500	42500	42500	0
134	20240110	173100	753447100	42500	42500	42500	42500	0
135	20240110	173000	753447100	42500	42500	42500	42500	0
136	20240110	172900	753447100	42500	42500	42500	42500	0
137	20240110	172800	753447100	42500	42500	42500	42500	0
138	20240110	172700	753447100	42500	42500	42500	42500	0
139	20240110	172600	753447100	42500	42500	42500	42500	0
140	20240110	172500	753447100	42500	42500	42500	42500	0
141	20240110	172400	753447100	42500	42500	42500	42500	0
142	20240110	172300	753447100	42500	42500	42500	42500	0
143	20240110	172200	753447100	42500	42500	42500	42500	0
144	20240110	172100	753447100	42500	42500	42500	42500	0
145	20240110	172000	753447100	42500	42500	42500	42500	0
146	20240110	171900	753447100	42500	42500	42500	42500	0
147	20240110	171800	753447100	42500	42500	42500	42500	0
148	20240110	171700	753447100	42500	42500	42500	42500	0
149	20240110	171600	753447100	42500	42500	42500	42500	0
150	20240110	171500	753447100	42500	42500	42500	42500	0
151	20240110	171400	753447100	42500	42500	42500	42500	0
152	20240110	171300	753447100	42500	42500	42500	42500	337
153	20240110	171200	753447100	42500	42500	42500	42500	0
154	20240110	171100	753447100	42500	42500	42500	42500	0
155	20240110	171000	753447100	42500	42500	42500	42500	0
156	20240110	170900	753447100	42500	42500	42500	42500	0
157	20240110	170800	753447100	42500	42500	42500	42500	0
158	20240110	170700	753447100	42500	42500	42500	42500	0
159	20240110	170600	753447100	42500	42500	42500	42500	0
160	20240110	170500	753447100	42500	42500	42500	42500	0
161	20240110	170400	753447100	42500	42500	42500	42500	0
162	20240110	170300	753447100	42500	42500	42500	42500	0
163	20240110	170200	753447100	42500	42500	42500	42500	0
164	20240110	170100	753447100	42500	42500	42500	42500	0
165	20240110	170000	753447100	42500	42500	42500	42500	0
166	20240110	165900	753447100	42500	42500	42500	42500	0
167	20240110	165800	753447100	42500	42500	42500	42500	0
168	20240110	165700	753447100	42500	42500	42500	42500	0
169	20240110	165600	753447100	42500	42500	42500	42500	0
170	20240110	165500	753447100	42500	42500	42500	42500	0
171	20240110	165400	753447100	42500	42500	42500	42500	0
172	20240110	165300	753447100	42500	42500	42500	42500	0
173	20240110	165200	753447100	42500	42500	42500	42500	0
174	20240110	165100	753447100	42500	42500	42500	42500	0
175	20240110	165000	753447100	42500	42500	42500	42500	0
176	20240110	164900	753447100	42500	42500	42500	42500	0
177	20240110	164800	753447100	42500	42500	42500	42500	0
178	20240110	164700	753447100	42500	42500	42500	42500	0
179	20240110	164600	753447100	42500	42500	42500	42500	0
180	20240110	164500	753447100	42500	42500	42500	42500	0
181	20240110	164400	753447100	42500	42500	42500	42500	0
182	20240110	164300	753447100	42500	42500	42500	42500	337
183	20240110	164200	753447100	42500	42500	42500	42500	0
184	20240110	164100	753447100	42500	42500	42500	42500	0
185	20240110	164000	753447100	42500	42500	42500	42500	0
186	20240110	163900	753447100	42500	42500	42500	42500	0
187	20240110	163800	753447100	42500	42500	42500	42500	0
188	20240110	163700	753447100	42500	42500	42500	42500	0
189	20240110	163600	753447100	42500	42500	42500	42500	0
190	20240110	163500	753447100	42500	42500	42500	42500	0
191	20240110	163400	753447100	42500	42500	42500	42500	0
192	20240110	163300	753447100	42500	42500	42500	42500	0
193	20240110	163200	753447100	42500	42500	42500	42500	0
194	20240110	163100	753447100	42500	42500	42500	42500	0
195	20240110	163000	753447100	42500	42500	42500	42500	0
196	20240110	162900	753447100	42500	42500	42500	42500	0
197	20240110	162800	753447100	42500	42500	42500	42500	0
198	20240110	162700	753447100	42500	42500	42500	42500	0
199	20240110	162600	753447100	42500	42500	42500	42500	0
200	20240110	162500	753447100	42500	42500	42500	42500	0
201	20240110	162400	753447100	42500	42500	42500	42500	0
202	20240110	162300	753447100	42500	42500	42500	42500	0
203	20240110	162200	753447100	42500	42500	42500	42500	0
204	20240110	162100	753447100	42500	42500	42500	42500	0
205	20240110	162000	753447100	42500	42500	42500	42500	0
206	20240110	161900	753447100	42500	42500	42500	42500	0
207	20240110	161800	753447100	42500	42500	42500	42500	0
208	20240110	161700	753447100	42500	42500	42500	42500	0
209	20240110	161600	753447100	42500	42500	42500	42500	0
210	20240110	161500	753447100	42500	42500	42500	42500	0
211	20240110	161400	753447100	42500	42500	42500	42500	0
212	20240110	161300	753447100	42500	42500	42500	42500	337
213	20240110	161200	753447100	42500	42500	42500	42500	0
214	20240110	161100	753447100	42500	42500	42500	42500	0
215	20240110	161000	753447100	42500	42500	42500	42500	0
216	20240110	160900	753447100	42500	42500	42500	42500	0
217	20240110	160800	753447100	42500	42500	42500	42500	0
218	20240110	160700	753447100	42500	42500	42500	42500	0
219	20240110	160600	753447100	42500	42500	42500	42500	0
220	20240110	160500	753447100	42500	42500	42500	42500	0
221	20240110	160400	753447100	42500	42500	42500	42500	0
222	20240110	160300	753447100	42500	42500	42500	42500	0
223	20240110	160200	753447100	42500	42500	42500	42500	0
224	20240110	160100	753447100	42500	42500	42500	42500	0
225	20240110	160000	753447100	42500	42500	42500	42500	0
226	20240110	155900	753447100	42500	42500	42500	42500	0
227	20240110	155800	753447100	42500	42500	42500	42500	0
228	20240110	155700	753447100	42500	42500	42500	42500	0
229	20240110	155600	753447100	42500	42500	42500	42500	0
230	20240110	155500	753447100	42500	42500	42500	42500	0
231	20240110	155400	753447100	42500	42500	42500	42500	0
232	20240110	155300	753447100	42500	42500	42500	42500	0
233	20240110	155200	753447100	42500	42500	42500	42500	0
234	20240110	155100	753447100	42500	42500	42500	42500	0
235	20240110	155000	753447100	42500	42500	42500	42500	0
236	20240110	154900	753447100	42500	42500	42500	42500	0
237	20240110	154800	753447100	42500	42500	42500	42500	0
238	20240110	154700	753447100	42500	42500	42500	42500	0
239	20240110	154600	753447100	42500	42500	42500	42500	0
240	20240110	154500	753447100	42500	42500	42500	42500	0
241	20240110	154400	753447100	42500	42500	42500	42500	0
242	20240110	154300	753447100	42500	42500	42500	42500	337
243	20240110	154200	753447100	42500	42500	42500	42500	0
244	20240110	154100	753447100	42500	42500	42500	42500	0
245	20240110	154000	753447100	42500	42500	42500	42500	0
246	20240110	153900	753447100	42500	42500	42500	42500	0
247	20240110	153800	753447100	42500	42500	42500	42500	0
248	20240110	153700	753447100	42500	42500	42500	42500	0
249	20240110	153600	753447100	42500	42500	42500	42500	0
250	20240110	153500	753447100	42500	42500	42500	42500	0
251	20240110	153400	753447100	42500	42500	42500	42500	0
252	20240110	153300	753447100	42500	42500	42500	42500	0
253	20240110	153200	753447100	42500	42500	42500	42500	0
254	20240110	153100	753447100	42500	42500	42500	42500	0
255	20240110	153000	753447100	42500	42500	42500	42500	337
256	20240110	152900	739124600	42500	42500	42500	42500	0
257	20240110	152800	739124600	42500	42500	42500	42500	0
258	20240110	152700	739124600	42500	42500	42500	42500	0
259	20240110	152600	739124600	42500	42500	42500	42500	0
260	20240110	152500	739124600	42500	42500	42500	42500	0
261	20240110	152400	739124600	42500	42500	42500	42500	0
262	20240110	152300	739124600	42500	42500	42500	42500	0
263	20240110	152200	739124600	42500	42500	42500	42500	0
264	20240110	152100	739124600	42500	42500	42500	42500	0
265	20240110	152000	739124600	42500	42500	42500	42500	0
266	20240110	151900	739124600	42500	42550	42600	42500	55
267	20240110	151800	736784200	42600	42600	42600	42550	47
268	20240110	151700	734784050	42550	42550	42600	42550	121
269	20240110	151600	729635000	42550	42550	42550	42550	14
270	20240110	151500	729039300	42550	42550	42550	42550	20
271	20240110	151400	728188300	42550	42550	42550	42550	39
272	20240110	151300	726528850	42550	42550	42550	42550	37
273	20240110	151200	724954500	42550	42550	42550	42550	18
274	20240110	151100	724188600	42550	42550	42550	42550	12
275	20240110	151000	723678000	42550	42600	42600	42550	24
276	20240110	150900	722656150	42600	42600	42600	42600	10
277	20240110	150800	722230150	42550	42550	42550	42550	12
278	20240110	150700	721719550	42600	42600	42600	42600	15
279	20240110	150600	721080550	42600	42600	42600	42600	4
280	20240110	150500	720910150	42600	42600	42600	42600	4
281	20240110	150400	720739750	42600	42600	42600	42600	6
282	20240110	150300	720484150	42550	42550	42550	42550	11
283	20240110	150200	720016100	42600	42600	42600	42600	111
284	20240110	150100	715287500	42600	42600	42600	42600	0
285	20240110	150000	715287500	42600	42650	42650	42550	54
286	20240110	145900	712987300	42650	42650	42650	42650	0
287	20240110	145800	712987300	42650	42600	42650	42600	56
288	20240110	145700	710601600	42650	42650	42650	42650	2
289	20240110	145600	710516300	42650	42650	42650	42650	0
290	20240110	145500	710516300	42650	42650	42650	42650	3
291	20240110	145400	710388350	42600	42600	42600	42600	0
292	20240110	145300	710388350	42600	42600	42600	42600	249
293	20240110	145200	699780950	42600	42600	42600	42600	4
294	20240110	145100	699610550	42600	42600	42600	42600	2
295	20240110	145000	699525350	42550	42550	42550	42550	50
296	20240110	144900	697397850	42600	42600	42600	42600	13
297	20240110	144800	696844050	42600	42600	42600	42600	4
298	20240110	144700	696673650	42600	42600	42600	42600	0
299	20240110	144600	696673650	42600	42600	42600	42600	16
300	20240110	144500	695992050	42600	42600	42600	42600	4
301	20240110	144400	695821650	42600	42600	42600	42600	2
302	20240110	144300	695736450	42550	42550	42550	42550	50
303	20240110	144200	693608950	42550	42550	42600	42550	242
304	20240110	144100	683302700	42600	42600	42600	42600	3
305	20240110	144000	683174900	42500	42500	42500	42500	0
306	20240110	143900	683174900	42500	42500	42500	42500	0
307	20240110	143800	683174900	42500	42550	42550	42500	122
308	20240110	143700	677984200	42550	42550	42550	42550	56
309	20240110	143600	675601400	42550	42600	42600	42550	51
310	20240110	143500	673431300	42600	42550	42600	42550	34
311	20240110	143400	671984150	42550	42550	42550	42550	21
312	20240110	143300	671090600	42600	42600	42600	42600	4
313	20240110	143200	670920200	42600	42600	42600	42600	0
314	20240110	143100	670920200	42600	42600	42600	42600	15
315	20240110	143000	670281200	42550	42550	42550	42550	6
316	20240110	142900	670025900	42550	42600	42600	42550	54
317	20240110	142800	667728000	42600	42600	42600	42600	1
318	20240110	142700	667685400	42550	42550	42550	42550	31
319	20240110	142600	666366350	42650	42650	42650	42650	5
320	20240110	142500	666153100	42650	42650	42650	42650	14
321	20240110	142400	665556000	42550	42600	42600	42550	33
322	20240110	142300	664151750	42550	42550	42550	42550	0
323	20240110	142200	664151750	42550	42600	42600	42550	50
324	20240110	142100	662024200	42600	42600	42600	42600	6
325	20240110	142000	661768600	42600	42650	42650	42600	161
326	20240110	141900	654909850	42600	42600	42600	42600	0
327	20240110	141800	654909850	42600	42650	42650	42600	10
328	20240110	141700	654483650	42600	42550	42600	42550	862
329	20240110	141600	617764950	42550	42550	42550	42550	75
330	20240110	141500	614573700	42550	42600	42600	42550	54
331	20240110	141400	612275800	42600	42600	42600	42600	5
332	20240110	141300	612062800	42500	42550	42550	42500	293
333	20240110	141200	599597000	42550	42550	42550	42550	259
334	20240110	141100	588576550	42600	42550	42600	42550	35
335	20240110	141000	587086950	42550	42550	42600	42550	47
336	20240110	140900	585086400	42600	42600	42600	42600	3
337	20240110	140800	584958600	42550	42600	42600	42550	54
338	20240110	140700	582660700	42550	42600	42600	42550	15
339	20240110	140600	582022000	42600	42600	42600	42600	3
340	20240110	140500	581894200	42550	42550	42550	42550	7
341	20240110	140400	581596350	42600	42550	42600	42550	25
342	20240110	140300	580532300	42600	42550	42600	42550	54
343	20240110	140200	578233850	42550	42550	42600	42550	88
344	20240110	140100	574489350	42550	42600	42600	42550	51
345	20240110	140000	572319250	42600	42600	42600	42600	2
346	20240110	135900	572234050	42550	42550	42550	42550	31
347	20240110	135800	570915000	42600	42600	42600	42600	2
348	20240110	135700	570829800	42600	42500	42600	42500	502
349	20240110	135600	549469500	42500	42550	42550	42500	15
350	20240110	135500	548831550	42500	42550	42550	42500	23
351	20240110	135400	547853850	42500	42500	42550	42500	58
352	20240110	135300	545388750	42550	42550	42550	42550	2
353	20240110	135200	545303650	42500	42500	42500	42500	59
354	20240110	135100	542796150	42500	42550	42550	42500	17
355	20240110	135000	542073100	42500	42500	42500	42500	0
356	20240110	134900	542073100	42500	42500	42550	42500	41
357	20240110	134800	540330250	42500	42500	42500	42500	6
358	20240110	134700	540075250	42550	42500	42550	42500	52
359	20240110	134600	537865150	42550	42550	42550	42550	4
360	20240110	134500	537694950	42500	42550	42550	42500	57
361	20240110	134400	535272400	42500	42550	42550	42500	19
362	20240110	134300	534464500	42500	42500	42500	42500	6
363	20240110	134200	534209500	42500	42550	42550	42500	29
364	20240110	134100	532976800	42550	42550	42550	42550	2
365	20240110	134000	532891700	42500	42550	42550	42500	67
366	20240110	133900	530044150	42550	42550	42550	42550	5
367	20240110	133800	529831400	42500	42500	42500	42500	25
368	20240110	133700	528768900	42550	42500	42550	42500	13
369	20240110	133600	528216100	42500	42500	42500	42500	11
370	20240110	133500	527748600	42550	42550	42550	42500	32
371	20240110	133400	526388250	42500	42550	42550	42500	10
372	20240110	133300	525963050	42500	42550	42550	42500	51
373	20240110	133200	523795500	42500	42500	42500	42500	10
374	20240110	133100	523370500	42500	42550	42550	42500	20
375	20240110	133000	522520000	42550	42550	42550	42550	2
376	20240110	132900	522434900	42500	42550	42550	42500	9
377	20240110	132800	522052300	42550	42550	42550	42550	8
378	20240110	132700	521711900	42550	42550	42550	42550	3
379	20240110	132600	521584250	42550	42500	42550	42500	70
380	20240110	132500	518609050	42550	42550	42550	42550	65
381	20240110	132400	515843300	42600	42600	42600	42600	17
382	20240110	132300	515119100	42550	42550	42550	42550	6
383	20240110	132200	514863800	42550	42550	42550	42550	0
384	20240110	132100	514863800	42550	42500	42550	42500	138
385	20240110	132000	508992200	42550	42550	42550	42550	17
386	20240110	131900	508268850	42500	42500	42500	42500	50
387	20240110	131800	506143850	42500	42500	42500	42500	6
388	20240110	131700	505888850	42550	42550	42550	42550	13
389	20240110	131600	505335700	42500	42550	42550	42500	12
390	20240110	131500	504825600	42500	42550	42550	42500	56
391	20240110	131400	502443100	42600	42500	42600	42450	606
392	20240110	131300	476671750	42500	42500	42500	42500	7
393	20240110	131200	476374250	42450	42450	42450	42450	56
394	20240110	131100	473997050	42500	42500	42550	42450	895
395	20240110	131000	435960850	42500	42500	42550	42500	29
396	20240110	130900	434728250	42500	42550	42550	42500	124
397	20240110	130800	429457550	42550	42550	42550	42550	0
398	20240110	130700	429457550	42550	42550	42550	42500	82
399	20240110	130600	425971250	42550	42500	42550	42500	14
400	20240110	130500	425376050	42500	42550	42550	42500	72
401	20240110	130400	422315450	42550	42500	42550	42500	112
402	20240110	130300	417555350	42550	42550	42550	42550	1
403	20240110	130200	417512800	42500	42500	42550	42500	26
404	20240110	130100	416407650	42500	42500	42500	42500	16
405	20240110	130000	415727650	42500	42500	42550	42500	51
406	20240110	125900	413559800	42550	42550	42550	42550	14
407	20240110	125800	412964100	42500	42500	42500	42500	56
408	20240110	125700	410584100	42550	42550	42550	42550	4
409	20240110	125600	410413900	42550	42500	42550	42500	15
410	20240110	125500	409775950	42550	42550	42550	42550	4
411	20240110	125400	409605750	42550	42550	42550	42550	0
412	20240110	125300	409605750	42550	42500	42550	42500	37
413	20240110	125200	408033000	42500	42500	42500	42500	10
414	20240110	125100	407608000	42500	42550	42550	42500	54
415	20240110	125000	405312800	42500	42550	42550	42500	9
416	20240110	124900	404930200	42500	42550	42550	42500	27
417	20240110	124800	403782600	42500	42500	42500	42500	0
418	20240110	124700	403782600	42500	42500	42500	42500	17
419	20240110	124600	403060100	42550	42500	42550	42500	57
420	20240110	124500	400637250	42500	42500	42500	42500	6
421	20240110	124400	400382250	42550	42500	42550	42500	58
422	20240110	124300	397916850	42550	42550	42550	42550	4
423	20240110	124200	397746650	42550	42500	42550	42500	10
424	20240110	124100	397321500	42550	42550	42550	42550	0
425	20240110	124000	397321500	42550	42550	42550	42550	37
426	20240110	123900	395747150	42500	42500	42500	42500	6
427	20240110	123800	395492150	42600	42600	42600	42600	6
428	20240110	123700	395236550	42600	42550	42600	42500	54
429	20240110	123600	392938900	42550	42600	42600	42550	7
430	20240110	123500	392641000	42600	42600	42600	42600	7
431	20240110	123400	392342800	42550	42550	42550	42550	6
432	20240110	123300	392087500	42550	42600	42600	42550	7
433	20240110	123200	391789450	42550	42550	42550	42550	89
434	20240110	123100	388002500	42550	42550	42550	42500	79
435	20240110	123000	384641350	42550	42600	42600	42500	79
436	20240110	122900	381281400	42600	42600	42600	42600	4
437	20240110	122800	381111000	42550	42600	42600	42550	46
438	20240110	122700	379152950	42550	42550	42550	42550	250
439	20240110	122600	368515450	42600	42600	42600	42600	4
440	20240110	122500	368345050	42550	42550	42550	42550	203
441	20240110	122400	359707400	42550	42550	42550	42550	17
442	20240110	122300	358984050	42550	42500	42550	42500	60
443	20240110	122200	356433850	42550	42550	42550	42550	2
444	20240110	122100	356348750	42550	42550	42550	42550	15
445	20240110	122000	355710500	42500	42550	42550	42500	83
446	20240110	121900	352182900	42550	42500	42550	42500	64
447	20240110	121800	349462700	42500	42500	42500	42500	149
448	20240110	121700	343130200	42550	42550	42550	42500	36
449	20240110	121600	341598700	42500	42500	42550	42500	72
450	20240110	121500	338538600	42550	42500	42550	42500	21
451	20240110	121400	337646050	42500	42550	42550	42500	70
452	20240110	121300	334670600	42500	42550	42550	42500	15
453	20240110	121200	334032850	42500	42500	42500	42500	26
454	20240110	121100	332927850	42500	42500	42550	42450	61
455	20240110	121000	330336950	42450	42450	42450	42400	33
456	20240110	120900	328937050	42400	42500	42500	42400	123
457	20240110	120800	323715050	42550	42500	42550	42500	72
458	20240110	120700	320654550	42450	42450	42450	42450	45
459	20240110	120600	318744300	42500	42450	42500	42450	32
460	20240110	120500	317385600	42450	42450	42450	42450	0
461	20240110	120400	317385600	42450	42500	42500	42400	42
462	20240110	120300	315602950	42500	42500	42500	42450	118
463	20240110	120200	310588950	42500	42450	42500	42450	73
464	20240110	120100	307489950	42450	42450	42450	42450	5
465	20240110	120000	307277700	42400	42500	42550	42400	68
466	20240110	115900	304390900	42450	42500	42500	42450	108
467	20240110	115800	299800950	42450	42450	42450	42400	28
468	20240110	115700	298613200	42500	42450	42500	42400	66
469	20240110	115600	295812650	42450	42450	42500	42400	147
470	20240110	115500	289568250	42450	42450	42450	42400	95
471	20240110	115400	285538550	42450	42400	42450	42400	106
472	20240110	115300	281040750	42450	42500	42500	42400	89
473	20240110	115200	277266800	42500	42500	42500	42500	313
474	20240110	115100	263964300	42550	42500	42550	42500	2
475	20240110	115000	263879250	42500	42500	42500	42500	33
476	20240110	114900	262476750	42500	42550	42550	42500	25
477	20240110	114800	261413700	42500	42500	42500	42500	66
478	20240110	114700	258608700	42500	42500	42500	42500	7
479	20240110	114600	258311200	42550	42550	42550	42500	10
480	20240110	114500	257885750	42500	42550	42550	42500	6
481	20240110	114400	257630700	42550	42500	42550	42500	15
482	20240110	114300	256993100	42500	42500	42500	42500	61
483	20240110	114200	254400600	42500	42450	42500	42450	8
484	20240110	114100	254060700	42400	42450	42450	42400	69
485	20240110	114000	251132600	42500	42500	42500	42500	102
486	20240110	113900	246797600	42500	42450	42500	42450	3
487	20240110	113800	246670150	42450	42450	42500	42450	133
488	20240110	113700	241019300	42500	42500	42500	42500	2
489	20240110	113600	240934300	42450	42400	42450	42400	54
490	20240110	113500	238642650	42450	42400	42450	42400	10
491	20240110	113400	238218550	42450	42450	42450	42450	78
492	20240110	113300	234907450	42450	42400	42450	42400	44
493	20240110	113200	233040000	42400	42400	42400	42350	56
494	20240110	113100	230667650	42450	42450	42450	42400	116
495	20240110	113000	225744000	42400	42400	42400	42400	7
496	20240110	112900	225447200	42400	42400	42450	42350	113
497	20240110	112800	220655900	42400	42400	42400	42400	1
498	20240110	112700	220613500	42350	42350	42350	42350	7
499	20240110	112600	220317050	42350	42350	42400	42300	113
500	20240110	112500	215533300	42350	42300	42350	42300	37
501	20240110	112400	213967900	42300	42400	42400	42300	28
502	20240110	112300	212783250	42350	42400	42400	42350	26
503	20240110	112200	211680900	42400	42400	42400	42300	156
504	20240110	112100	205071700	42400	42400	42400	42400	104
505	20240110	112000	200662100	42400	42400	42400	42400	21
506	20240110	111900	199771700	42400	42400	42400	42300	102
507	20240110	111800	195455350	42350	42400	42400	42350	116
508	20240110	111700	190537000	42300	42350	42400	42300	29
509	20240110	111600	189308050	42350	42350	42400	42300	38
510	20240110	111500	187697800	42400	42300	42400	42250	83
511	20240110	111400	184185250	42300	42250	42300	42250	7
512	20240110	111300	183889450	42300	42300	42300	42200	77
513	20240110	111200	180638300	42250	42300	42300	42250	59
514	20240110	111100	178145350	42250	42300	42300	42250	80
515	20240110	111000	174761950	42400	42350	42400	42350	41
516	20240110	110900	173024250	42350	42350	42350	42350	1
517	20240110	110800	172981900	42300	42300	42350	42300	39
518	20240110	110700	171332100	42300	42400	42400	42300	32
519	20240110	110600	169976450	42400	42350	42400	42350	19
520	20240110	110500	169171700	42250	42300	42300	42200	72
521	20240110	110400	166130200	42300	42350	42350	42300	47
522	20240110	110300	164141800	42300	42250	42350	42250	40
523	20240110	110200	162449050	42300	42350	42350	42300	8
524	20240110	110100	162110300	42350	42300	42350	42300	19
525	20240110	110000	161305700	42250	42350	42350	42250	33
526	20240110	105900	159909050	42300	42250	42300	42250	3
527	20240110	105800	159782250	42200	42350	42350	42200	145
528	20240110	105700	153648900	42250	42300	42300	42250	80
529	20240110	105600	150265300	42300	42400	42400	42300	32
530	20240110	105500	148909150	42400	42350	42400	42350	3
531	20240110	105400	148782000	42300	42350	42350	42300	37
532	20240110	105300	147215600	42300	42350	42400	42300	34
533	20240110	105200	145775900	42250	42250	42250	42250	7
534	20240110	105100	145480150	42250	42300	42400	42250	123
535	20240110	105000	140274900	42300	42400	42400	42300	60
536	20240110	104900	137732900	42350	42350	42350	42350	4
537	20240110	104800	137563500	42400	42400	42400	42400	0
538	20240110	104700	137563500	42400	42400	42400	42350	22
539	20240110	104600	136630900	42400	42350	42400	42350	20
540	20240110	104500	135783800	42300	42300	42300	42300	2
541	20240110	104400	135699200	42250	42350	42350	42250	87
542	20240110	104300	132020100	42400	42400	42400	42350	37
543	20240110	104200	130451600	42400	42350	42400	42350	3
544	20240110	104100	130324450	42300	42300	42300	42300	0
545	20240110	104000	130324450	42300	42400	42400	42300	56
546	20240110	103900	127950700	42350	42300	42350	42300	3
547	20240110	103800	127823700	42300	42250	42300	42250	49
548	20240110	103700	125751050	42250	42300	42350	42200	77
549	20240110	103600	122497100	42300	42350	42350	42300	61
550	20240110	103500	119915550	42350	42300	42350	42300	6
551	20240110	103400	119661500	42350	42350	42350	42350	5
552	20240110	103300	119449750	42300	42300	42300	42250	33
553	20240110	103200	118054100	42200	42200	42250	42200	63
554	20240110	103100	115392800	42250	42250	42250	42250	1
555	20240110	103000	115350550	42250	42250	42250	42250	12
556	20240110	102900	114843550	42250	42300	42300	42200	56
557	20240110	102800	112476550	42300	42300	42300	42250	18
558	20240110	102700	111715350	42250	42250	42250	42250	1
559	20240110	102600	111673100	42350	42250	42350	42250	43
560	20240110	102500	109855350	42300	42300	42300	42250	17
561	20240110	102400	109136450	42250	42250	42300	42250	3
562	20240110	102300	109009650	42200	42250	42250	42200	71
563	20240110	102200	106010400	42300	42350	42350	42300	40
564	20240110	102100	104316750	42300	42300	42300	42300	2
565	20240110	102000	104232150	42250	42250	42250	42200	83
566	20240110	101900	100725700	42100	42250	42250	42100	211
567	20240110	101800	91827250	42250	42250	42250	42200	6
568	20240110	101700	91573950	42250	42300	42300	42250	15
569	20240110	101600	90940150	42250	42350	42350	42250	91
570	20240110	101500	87092450	42300	42350	42350	42300	12
571	20240110	101400	86584300	42300	42250	42300	42250	18
572	20240110	101300	85822950	42200	42250	42300	42200	32
573	20240110	101200	84470500	42200	42250	42250	42200	51
574	20240110	101100	82315950	42300	42300	42300	42300	6
575	20240110	101000	82062150	42250	42250	42250	42250	2
576	20240110	100900	81977650	42200	42300	42300	42200	71
577	20240110	100800	78978300	42300	42300	42300	42300	2
578	20240110	100700	78893700	42350	42300	42350	42300	7
579	20240110	100600	78597350	42250	42350	42350	42250	29
580	20240110	100500	77369600	42300	42350	42350	42300	5
581	20240110	100400	77157900	42350	42350	42350	42300	12
582	20240110	100300	76649750	42300	42300	42300	42300	41
583	20240110	100200	74915450	42250	42300	42300	42250	62
584	20240110	100100	72295900	42300	42300	42300	42300	2
585	20240110	100000	72211300	42250	42400	42400	42250	24
586	20240110	095900	71196400	42350	42400	42400	42350	26
587	20240110	095800	70094050	42400	42400	42400	42350	31
588	20240110	095700	68780950	42400	42400	42400	42400	0
589	20240110	095600	68780950	42400	42400	42400	42400	63
590	20240110	095500	66109750	42400	42400	42400	42350	71
591	20240110	095400	63102650	42350	42400	42400	42350	55
592	20240110	095300	60772200	42350	42350	42400	42350	19
593	20240110	095200	59967500	42300	42300	42300	42300	50
594	20240110	095100	57852500	42300	42300	42300	42250	39
595	20240110	095000	56204300	42350	42350	42350	42350	0
596	20240110	094900	56204300	42350	42300	42350	42300	103
597	20240110	094800	51842300	42250	42300	42350	42250	65
598	20240110	094700	49095450	42350	42350	42350	42350	0
599	20240110	094600	49095450	42350	42350	42350	42300	98
600	20240110	094500	44948450	42300	42350	42350	42300	5
601	20240110	094400	44736750	42350	42350	42350	42350	7
602	20240110	094300	44440300	42350	42350	42350	42350	1
603	20240110	094200	44397950	42400	42350	42400	42350	3
604	20240110	094100	44270800	42300	42300	42300	42300	61
605	20240110	094000	41690500	42300	42350	42350	42300	57
606	20240110	093900	39277450	42350	42350	42400	42350	37
607	20240110	093800	37708950	42350	42350	42350	42350	1
608	20240110	093700	37666600	42300	42350	42400	42300	5
609	20240110	093600	37454950	42400	42400	42400	42400	0
610	20240110	093500	37454950	42400	42350	42400	42350	17
611	20240110	093400	36734950	42300	42300	42300	42200	61
612	20240110	093300	34157700	42300	42350	42350	42300	54
613	20240110	093200	31872500	42300	42350	42350	42300	13
614	20240110	093100	31322150	42300	42300	42300	42300	1
615	20240110	093000	31279850	42300	42350	42350	42300	7
616	20240110	092900	30983450	42350	42300	42350	42300	27
617	20240110	092800	29841250	42300	42300	42300	42300	0
618	20240110	092700	29841250	42300	42200	42300	42200	138
619	20240110	092600	24010250	42200	42200	42200	42200	1
620	20240110	092500	23968050	42250	42250	42250	42250	0
621	20240110	092400	23968050	42250	42250	42250	42250	20
622	20240110	092300	23123050	42250	42250	42500	42250	122
623	20240110	092200	17955350	42300	42250	42300	42250	13
624	20240110	092100	17405500	42250	42300	42300	42250	3
625	20240110	092000	17278650	42200	42300	42300	42200	59
626	20240110	091900	14786200	42300	42300	42300	42300	1
627	20240110	091800	14743900	42300	42300	42300	42300	14
628	20240110	091700	14151700	42300	42200	42300	42200	59
629	20240110	091600	11657600	42150	42150	42150	42150	0
630	20240110	091500	11657600	42150	42250	42250	42150	122
631	20240110	091400	6508900	42200	42200	42250	42200	73
632	20240110	091300	3425300	42200	42200	42200	42200	0
633	20240110	091200	3425300	42200	42300	42300	42200	41
634	20240110	091100	1692800	42300	42250	42300	42250	6
635	20240110	091000	1439050	42250	42250	42250	42250	3
636	20240110	090900	1312300	42300	42300	42300	42300	8
637	20240110	090800	973900	42300	42300	42300	42300	5
638	20240110	090700	762400	42350	42350	42350	42350	0
639	20240110	090600	762400	42350	42350	42350	42350	0
640	20240110	090500	762400	42350	42350	42350	42350	0
641	20240110	090400	762400	42350	42350	42350	42350	0
642	20240110	090300	762400	42350	42350	42350	42350	0
643	20240110	090200	762400	42350	42350	42350	42350	1
644	20240110	090100	720050	42250	42250	42250	42250	0
645	20240110	090000	720050	42250	42400	42400	42250	17