KissMeData/344820/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211900	570292750	40650	40650	40650	40650	641
3	20240103	211800	570292750	40650	40650	40650	40650	0
4	20240103	211700	570292750	40650	40650	40650	40650	0
5	20240103	211600	570292750	40650	40650	40650	40650	0
6	20240103	211500	570292750	40650	40650	40650	40650	0
7	20240103	211400	570292750	40650	40650	40650	40650	0
8	20240103	211300	570292750	40650	40650	40650	40650	0
9	20240103	211200	570292750	40650	40650	40650	40650	0
10	20240103	211100	570292750	40650	40650	40650	40650	0
11	20240103	211000	570292750	40650	40650	40650	40650	0
12	20240103	210900	570292750	40650	40650	40650	40650	0
13	20240103	210800	570292750	40650	40650	40650	40650	0
14	20240103	210700	570292750	40650	40650	40650	40650	0
15	20240103	210600	570292750	40650	40650	40650	40650	0
16	20240103	210500	570292750	40650	40650	40650	40650	0
17	20240103	210400	570292750	40650	40650	40650	40650	0
18	20240103	210300	570292750	40650	40650	40650	40650	0
19	20240103	210200	570292750	40650	40650	40650	40650	0
20	20240103	210100	570292750	40650	40650	40650	40650	0
21	20240103	210000	570292750	40650	40650	40650	40650	0
22	20240103	205900	570292750	40650	40650	40650	40650	0
23	20240103	205800	570292750	40650	40650	40650	40650	0
24	20240103	205700	570292750	40650	40650	40650	40650	0
25	20240103	205600	570292750	40650	40650	40650	40650	0
26	20240103	205500	570292750	40650	40650	40650	40650	0
27	20240103	205400	570292750	40650	40650	40650	40650	0
28	20240103	205300	570292750	40650	40650	40650	40650	0
29	20240103	205200	570292750	40650	40650	40650	40650	0
30	20240103	205100	570292750	40650	40650	40650	40650	0
31	20240103	205000	570292750	40650	40650	40650	40650	0
32	20240103	204900	570292750	40650	40650	40650	40650	641
33	20240103	204800	570292750	40650	40650	40650	40650	0
34	20240103	204700	570292750	40650	40650	40650	40650	0
35	20240103	204600	570292750	40650	40650	40650	40650	0
36	20240103	204500	570292750	40650	40650	40650	40650	0
37	20240103	204400	570292750	40650	40650	40650	40650	0
38	20240103	204300	570292750	40650	40650	40650	40650	0
39	20240103	204200	570292750	40650	40650	40650	40650	0
40	20240103	204100	570292750	40650	40650	40650	40650	0
41	20240103	204000	570292750	40650	40650	40650	40650	0
42	20240103	203900	570292750	40650	40650	40650	40650	0
43	20240103	203800	570292750	40650	40650	40650	40650	0
44	20240103	203700	570292750	40650	40650	40650	40650	0
45	20240103	203600	570292750	40650	40650	40650	40650	0
46	20240103	203500	570292750	40650	40650	40650	40650	0
47	20240103	203400	570292750	40650	40650	40650	40650	0
48	20240103	203300	570292750	40650	40650	40650	40650	0
49	20240103	203200	570292750	40650	40650	40650	40650	0
50	20240103	203100	570292750	40650	40650	40650	40650	0
51	20240103	203000	570292750	40650	40650	40650	40650	0
52	20240103	202900	570292750	40650	40650	40650	40650	0
53	20240103	202800	570292750	40650	40650	40650	40650	0
54	20240103	202700	570292750	40650	40650	40650	40650	0
55	20240103	202600	570292750	40650	40650	40650	40650	0
56	20240103	202500	570292750	40650	40650	40650	40650	0
57	20240103	202400	570292750	40650	40650	40650	40650	0
58	20240103	202300	570292750	40650	40650	40650	40650	0
59	20240103	202200	570292750	40650	40650	40650	40650	0
60	20240103	202100	570292750	40650	40650	40650	40650	0
61	20240103	202000	570292750	40650	40650	40650	40650	0
62	20240103	201900	570292750	40650	40650	40650	40650	641
63	20240103	201800	570292750	40650	40650	40650	40650	0
64	20240103	201700	570292750	40650	40650	40650	40650	0
65	20240103	201600	570292750	40650	40650	40650	40650	0
66	20240103	201500	570292750	40650	40650	40650	40650	0
67	20240103	201400	570292750	40650	40650	40650	40650	0
68	20240103	201300	570292750	40650	40650	40650	40650	0
69	20240103	201200	570292750	40650	40650	40650	40650	0
70	20240103	201100	570292750	40650	40650	40650	40650	0
71	20240103	201000	570292750	40650	40650	40650	40650	0
72	20240103	200900	570292750	40650	40650	40650	40650	0
73	20240103	200800	570292750	40650	40650	40650	40650	0
74	20240103	200700	570292750	40650	40650	40650	40650	0
75	20240103	200600	570292750	40650	40650	40650	40650	0
76	20240103	200500	570292750	40650	40650	40650	40650	0
77	20240103	200400	570292750	40650	40650	40650	40650	0
78	20240103	200300	570292750	40650	40650	40650	40650	0
79	20240103	200200	570292750	40650	40650	40650	40650	0
80	20240103	200100	570292750	40650	40650	40650	40650	0
81	20240103	200000	570292750	40650	40650	40650	40650	0
82	20240103	195900	570292750	40650	40650	40650	40650	0
83	20240103	195800	570292750	40650	40650	40650	40650	0
84	20240103	195700	570292750	40650	40650	40650	40650	0
85	20240103	195600	570292750	40650	40650	40650	40650	0
86	20240103	195500	570292750	40650	40650	40650	40650	0
87	20240103	195400	570292750	40650	40650	40650	40650	0
88	20240103	195300	570292750	40650	40650	40650	40650	0
89	20240103	195200	570292750	40650	40650	40650	40650	0
90	20240103	195100	570292750	40650	40650	40650	40650	0
91	20240103	195000	570292750	40650	40650	40650	40650	0
92	20240103	194900	570292750	40650	40650	40650	40650	641
93	20240103	194800	570292750	40650	40650	40650	40650	0
94	20240103	194700	570292750	40650	40650	40650	40650	0
95	20240103	194600	570292750	40650	40650	40650	40650	0
96	20240103	194500	570292750	40650	40650	40650	40650	0
97	20240103	194400	570292750	40650	40650	40650	40650	0
98	20240103	194300	570292750	40650	40650	40650	40650	0
99	20240103	194200	570292750	40650	40650	40650	40650	0
100	20240103	194100	570292750	40650	40650	40650	40650	0
101	20240103	194000	570292750	40650	40650	40650	40650	0
102	20240103	193900	570292750	40650	40650	40650	40650	0
103	20240103	193800	570292750	40650	40650	40650	40650	0
104	20240103	193700	570292750	40650	40650	40650	40650	0
105	20240103	193600	570292750	40650	40650	40650	40650	0
106	20240103	193500	570292750	40650	40650	40650	40650	0
107	20240103	193400	570292750	40650	40650	40650	40650	0
108	20240103	193300	570292750	40650	40650	40650	40650	0
109	20240103	193200	570292750	40650	40650	40650	40650	0
110	20240103	193100	570292750	40650	40650	40650	40650	0
111	20240103	193000	570292750	40650	40650	40650	40650	0
112	20240103	192900	570292750	40650	40650	40650	40650	0
113	20240103	192800	570292750	40650	40650	40650	40650	0
114	20240103	192700	570292750	40650	40650	40650	40650	0
115	20240103	192600	570292750	40650	40650	40650	40650	0
116	20240103	192500	570292750	40650	40650	40650	40650	0
117	20240103	192400	570292750	40650	40650	40650	40650	0
118	20240103	192300	570292750	40650	40650	40650	40650	0
119	20240103	192200	570292750	40650	40650	40650	40650	0
120	20240103	192100	570292750	40650	40650	40650	40650	0
121	20240103	192000	570292750	40650	40650	40650	40650	0
122	20240103	191900	570292750	40650	40650	40650	40650	641
123	20240103	191800	570292750	40650	40650	40650	40650	0
124	20240103	191700	570292750	40650	40650	40650	40650	0
125	20240103	191600	570292750	40650	40650	40650	40650	0
126	20240103	191500	570292750	40650	40650	40650	40650	0
127	20240103	191400	570292750	40650	40650	40650	40650	0
128	20240103	191300	570292750	40650	40650	40650	40650	0
129	20240103	191200	570292750	40650	40650	40650	40650	0
130	20240103	191100	570292750	40650	40650	40650	40650	0
131	20240103	191000	570292750	40650	40650	40650	40650	0
132	20240103	190900	570292750	40650	40650	40650	40650	0
133	20240103	190800	570292750	40650	40650	40650	40650	0
134	20240103	190700	570292750	40650	40650	40650	40650	0
135	20240103	190600	570292750	40650	40650	40650	40650	0
136	20240103	190500	570292750	40650	40650	40650	40650	0
137	20240103	190400	570292750	40650	40650	40650	40650	0
138	20240103	190300	570292750	40650	40650	40650	40650	0
139	20240103	190200	570292750	40650	40650	40650	40650	0
140	20240103	190100	570292750	40650	40650	40650	40650	0
141	20240103	190000	570292750	40650	40650	40650	40650	0
142	20240103	185900	570292750	40650	40650	40650	40650	0
143	20240103	185800	570292750	40650	40650	40650	40650	0
144	20240103	185700	570292750	40650	40650	40650	40650	0
145	20240103	185600	570292750	40650	40650	40650	40650	0
146	20240103	185500	570292750	40650	40650	40650	40650	0
147	20240103	185400	570292750	40650	40650	40650	40650	0
148	20240103	185300	570292750	40650	40650	40650	40650	0
149	20240103	185200	570292750	40650	40650	40650	40650	0
150	20240103	185100	570292750	40650	40650	40650	40650	0
151	20240103	185000	570292750	40650	40650	40650	40650	0
152	20240103	184900	570292750	40650	40650	40650	40650	641
153	20240103	184800	570292750	40650	40650	40650	40650	0
154	20240103	184700	570292750	40650	40650	40650	40650	0
155	20240103	184600	570292750	40650	40650	40650	40650	0
156	20240103	184500	570292750	40650	40650	40650	40650	0
157	20240103	184400	570292750	40650	40650	40650	40650	0
158	20240103	184300	570292750	40650	40650	40650	40650	0
159	20240103	184200	570292750	40650	40650	40650	40650	0
160	20240103	184100	570292750	40650	40650	40650	40650	0
161	20240103	184000	570292750	40650	40650	40650	40650	0
162	20240103	183900	570292750	40650	40650	40650	40650	0
163	20240103	183800	570292750	40650	40650	40650	40650	0
164	20240103	183700	570292750	40650	40650	40650	40650	0
165	20240103	183600	570292750	40650	40650	40650	40650	0
166	20240103	183500	570292750	40650	40650	40650	40650	0
167	20240103	183400	570292750	40650	40650	40650	40650	0
168	20240103	183300	570292750	40650	40650	40650	40650	0
169	20240103	183200	570292750	40650	40650	40650	40650	0
170	20240103	183100	570292750	40650	40650	40650	40650	0
171	20240103	183000	570292750	40650	40650	40650	40650	0
172	20240103	182900	570292750	40650	40650	40650	40650	0
173	20240103	182800	570292750	40650	40650	40650	40650	0
174	20240103	182700	570292750	40650	40650	40650	40650	0
175	20240103	182600	570292750	40650	40650	40650	40650	0
176	20240103	182500	570292750	40650	40650	40650	40650	0
177	20240103	182400	570292750	40650	40650	40650	40650	0
178	20240103	182300	570292750	40650	40650	40650	40650	0
179	20240103	182200	570292750	40650	40650	40650	40650	0
180	20240103	182100	570292750	40650	40650	40650	40650	0
181	20240103	182000	570292750	40650	40650	40650	40650	0
182	20240103	181900	570292750	40650	40650	40650	40650	641
183	20240103	181800	570292750	40650	40650	40650	40650	0
184	20240103	181700	570292750	40650	40650	40650	40650	0
185	20240103	181600	570292750	40650	40650	40650	40650	0
186	20240103	181500	570292750	40650	40650	40650	40650	0
187	20240103	181400	570292750	40650	40650	40650	40650	0
188	20240103	181300	570292750	40650	40650	40650	40650	0
189	20240103	181200	570292750	40650	40650	40650	40650	0
190	20240103	181100	570292750	40650	40650	40650	40650	0
191	20240103	181000	570292750	40650	40650	40650	40650	0
192	20240103	180900	570292750	40650	40650	40650	40650	0
193	20240103	180800	570292750	40650	40650	40650	40650	0
194	20240103	180700	570292750	40650	40650	40650	40650	0
195	20240103	180600	570292750	40650	40650	40650	40650	0
196	20240103	180500	570292750	40650	40650	40650	40650	0
197	20240103	180400	570292750	40650	40650	40650	40650	0
198	20240103	180300	570292750	40650	40650	40650	40650	0
199	20240103	180200	570292750	40650	40650	40650	40650	0
200	20240103	180100	570292750	40650	40650	40650	40650	0
201	20240103	180000	570292750	40650	40650	40650	40650	0
202	20240103	175900	570292750	40650	40650	40650	40650	0
203	20240103	175800	570292750	40650	40650	40650	40650	0
204	20240103	175700	570292750	40650	40650	40650	40650	0
205	20240103	175600	570292750	40650	40650	40650	40650	0
206	20240103	175500	570292750	40650	40650	40650	40650	0
207	20240103	175400	570292750	40650	40650	40650	40650	0
208	20240103	175300	570292750	40650	40650	40650	40650	0
209	20240103	175200	570292750	40650	40650	40650	40650	0
210	20240103	175100	570292750	40650	40650	40650	40650	0
211	20240103	175000	570292750	40650	40650	40650	40650	0
212	20240103	174900	570292750	40650	40650	40650	40650	641
213	20240103	174800	570292750	40650	40650	40650	40650	0
214	20240103	174700	570292750	40650	40650	40650	40650	0
215	20240103	174600	570292750	40650	40650	40650	40650	0
216	20240103	174500	570292750	40650	40650	40650	40650	0
217	20240103	174400	570292750	40650	40650	40650	40650	0
218	20240103	174300	570292750	40650	40650	40650	40650	0
219	20240103	174200	570292750	40650	40650	40650	40650	0
220	20240103	174100	570292750	40650	40650	40650	40650	0
221	20240103	174000	570292750	40650	40650	40650	40650	0
222	20240103	173900	570292750	40650	40650	40650	40650	0
223	20240103	173800	570292750	40650	40650	40650	40650	0
224	20240103	173700	570292750	40650	40650	40650	40650	0
225	20240103	173600	570292750	40650	40650	40650	40650	0
226	20240103	173500	570292750	40650	40650	40650	40650	0
227	20240103	173400	570292750	40650	40650	40650	40650	0
228	20240103	173300	570292750	40650	40650	40650	40650	0
229	20240103	173200	570292750	40650	40650	40650	40650	0
230	20240103	173100	570292750	40650	40650	40650	40650	0
231	20240103	173000	570292750	40650	40650	40650	40650	0
232	20240103	172900	570292750	40650	40650	40650	40650	0
233	20240103	172800	570292750	40650	40650	40650	40650	0
234	20240103	172700	570292750	40650	40650	40650	40650	0
235	20240103	172600	570292750	40650	40650	40650	40650	0
236	20240103	172500	570292750	40650	40650	40650	40650	0
237	20240103	172400	570292750	40650	40650	40650	40650	0
238	20240103	172300	570292750	40650	40650	40650	40650	0
239	20240103	172200	570292750	40650	40650	40650	40650	0
240	20240103	172100	570292750	40650	40650	40650	40650	0
241	20240103	172000	570292750	40650	40650	40650	40650	0
242	20240103	171900	570292750	40650	40650	40650	40650	641
243	20240103	171800	570292750	40650	40650	40650	40650	0
244	20240103	171700	570292750	40650	40650	40650	40650	0
245	20240103	171600	570292750	40650	40650	40650	40650	0
246	20240103	171500	570292750	40650	40650	40650	40650	0
247	20240103	171400	570292750	40650	40650	40650	40650	0
248	20240103	171300	570292750	40650	40650	40650	40650	0
249	20240103	171200	570292750	40650	40650	40650	40650	0
250	20240103	171100	570292750	40650	40650	40650	40650	0
251	20240103	171000	570292750	40650	40650	40650	40650	0
252	20240103	170900	570292750	40650	40650	40650	40650	0
253	20240103	170800	570292750	40650	40650	40650	40650	0
254	20240103	170700	570292750	40650	40650	40650	40650	0
255	20240103	170600	570292750	40650	40650	40650	40650	0
256	20240103	170500	570292750	40650	40650	40650	40650	0
257	20240103	170400	570292750	40650	40650	40650	40650	0
258	20240103	170300	570292750	40650	40650	40650	40650	0
259	20240103	170200	570292750	40650	40650	40650	40650	0
260	20240103	170100	570292750	40650	40650	40650	40650	0
261	20240103	170000	570292750	40650	40650	40650	40650	0
262	20240103	165900	570292750	40650	40650	40650	40650	0
263	20240103	165800	570292750	40650	40650	40650	40650	0
264	20240103	165700	570292750	40650	40650	40650	40650	0
265	20240103	165600	570292750	40650	40650	40650	40650	0
266	20240103	165500	570292750	40650	40650	40650	40650	0
267	20240103	165400	570292750	40650	40650	40650	40650	0
268	20240103	165300	570292750	40650	40650	40650	40650	0
269	20240103	165200	570292750	40650	40650	40650	40650	0
270	20240103	165100	570292750	40650	40650	40650	40650	0
271	20240103	165000	570292750	40650	40650	40650	40650	0
272	20240103	164900	570292750	40650	40650	40650	40650	641
273	20240103	164800	570292750	40650	40650	40650	40650	0
274	20240103	164700	570292750	40650	40650	40650	40650	0
275	20240103	164600	570292750	40650	40650	40650	40650	0
276	20240103	164500	570292750	40650	40650	40650	40650	0
277	20240103	164400	570292750	40650	40650	40650	40650	0
278	20240103	164300	570292750	40650	40650	40650	40650	0
279	20240103	164200	570292750	40650	40650	40650	40650	0
280	20240103	164100	570292750	40650	40650	40650	40650	0
281	20240103	164000	570292750	40650	40650	40650	40650	0
282	20240103	163900	570292750	40650	40650	40650	40650	0
283	20240103	163800	570292750	40650	40650	40650	40650	0
284	20240103	163700	570292750	40650	40650	40650	40650	0
285	20240103	163600	570292750	40650	40650	40650	40650	0
286	20240103	163500	570292750	40650	40650	40650	40650	0
287	20240103	163400	570292750	40650	40650	40650	40650	0
288	20240103	163300	570292750	40650	40650	40650	40650	0
289	20240103	163200	570292750	40650	40650	40650	40650	0
290	20240103	163100	570292750	40650	40650	40650	40650	0
291	20240103	163000	570292750	40650	40650	40650	40650	0
292	20240103	162900	570292750	40650	40650	40650	40650	0
293	20240103	162800	570292750	40650	40650	40650	40650	0
294	20240103	162700	570292750	40650	40650	40650	40650	0
295	20240103	162600	570292750	40650	40650	40650	40650	0
296	20240103	162500	570292750	40650	40650	40650	40650	0
297	20240103	162400	570292750	40650	40650	40650	40650	0
298	20240103	162300	570292750	40650	40650	40650	40650	0
299	20240103	162200	570292750	40650	40650	40650	40650	0
300	20240103	162100	570292750	40650	40650	40650	40650	0
301	20240103	162000	570292750	40650	40650	40650	40650	0
302	20240103	161900	570292750	40650	40650	40650	40650	641
303	20240103	161800	570292750	40650	40650	40650	40650	0
304	20240103	161700	570292750	40650	40650	40650	40650	0
305	20240103	161600	570292750	40650	40650	40650	40650	0
306	20240103	161500	570292750	40650	40650	40650	40650	0
307	20240103	161400	570292750	40650	40650	40650	40650	0
308	20240103	161300	570292750	40650	40650	40650	40650	0
309	20240103	161200	570292750	40650	40650	40650	40650	0
310	20240103	161100	570292750	40650	40650	40650	40650	0
311	20240103	161000	570292750	40650	40650	40650	40650	0
312	20240103	160900	570292750	40650	40650	40650	40650	0
313	20240103	160800	570292750	40650	40650	40650	40650	0
314	20240103	160700	570292750	40650	40650	40650	40650	0
315	20240103	160600	570292750	40650	40650	40650	40650	0
316	20240103	160500	570292750	40650	40650	40650	40650	0
317	20240103	160400	570292750	40650	40650	40650	40650	0
318	20240103	160300	570292750	40650	40650	40650	40650	0
319	20240103	160200	570292750	40650	40650	40650	40650	0
320	20240103	160100	570292750	40650	40650	40650	40650	0
321	20240103	160000	570292750	40650	40650	40650	40650	0
322	20240103	155900	570292750	40650	40650	40650	40650	0
323	20240103	155800	570292750	40650	40650	40650	40650	0
324	20240103	155700	570292750	40650	40650	40650	40650	0
325	20240103	155600	570292750	40650	40650	40650	40650	0
326	20240103	155500	570292750	40650	40650	40650	40650	0
327	20240103	155400	570292750	40650	40650	40650	40650	0
328	20240103	155300	570292750	40650	40650	40650	40650	0
329	20240103	155200	570292750	40650	40650	40650	40650	0
330	20240103	155100	570292750	40650	40650	40650	40650	0
331	20240103	155000	570292750	40650	40650	40650	40650	0
332	20240103	154900	570292750	40650	40650	40650	40650	641
333	20240103	154800	570292750	40650	40650	40650	40650	0
334	20240103	154700	570292750	40650	40650	40650	40650	0
335	20240103	154600	570292750	40650	40650	40650	40650	0
336	20240103	154500	570292750	40650	40650	40650	40650	0
337	20240103	154400	570292750	40650	40650	40650	40650	0
338	20240103	154300	570292750	40650	40650	40650	40650	0
339	20240103	154200	570292750	40650	40650	40650	40650	0
340	20240103	154100	570292750	40650	40650	40650	40650	0
341	20240103	154000	570292750	40650	40650	40650	40650	0
342	20240103	153900	570292750	40650	40650	40650	40650	0
343	20240103	153800	570292750	40650	40650	40650	40650	0
344	20240103	153700	570292750	40650	40650	40650	40650	0
345	20240103	153600	570292750	40650	40650	40650	40650	0
346	20240103	153500	570292750	40650	40650	40650	40650	0
347	20240103	153400	570292750	40650	40650	40650	40650	0
348	20240103	153300	570292750	40650	40650	40650	40650	0
349	20240103	153200	570292750	40650	40650	40650	40650	0
350	20240103	153100	570292750	40650	40650	40650	40650	0
351	20240103	153000	570292750	40650	40650	40650	40650	641
352	20240103	152900	544236100	40650	40650	40650	40650	0
353	20240103	152800	544236100	40650	40650	40650	40650	0
354	20240103	152700	544236100	40650	40650	40650	40650	0
355	20240103	152600	544236100	40650	40650	40650	40650	0
356	20240103	152500	544236100	40650	40650	40650	40650	0
357	20240103	152400	544236100	40650	40650	40650	40650	0
358	20240103	152300	544236100	40650	40650	40650	40650	0
359	20240103	152200	544236100	40650	40650	40650	40650	0
360	20240103	152100	544236100	40650	40650	40650	40650	0
361	20240103	152000	544236100	40650	40650	40650	40650	0
362	20240103	151900	544236100	40650	40700	40750	40650	85
363	20240103	151800	540775600	40750	40700	40750	40650	323
364	20240103	151700	527630400	40750	40700	40750	40700	193
365	20240103	151600	519774300	40750	40750	40750	40750	20
366	20240103	151500	518959300	40750	40750	40750	40750	0
367	20240103	151400	518959300	40750	40750	40750	40750	7
368	20240103	151300	518674050	40750	40750	40750	40750	2
369	20240103	151200	518592550	40700	40700	40700	40700	0
370	20240103	151100	518592550	40700	40700	40700	40700	7
371	20240103	151000	518307650	40700	40750	40750	40700	2
372	20240103	150900	518226200	40750	40750	40750	40750	5
373	20240103	150800	518022450	40750	40750	40750	40750	3
374	20240103	150700	517900200	40750	40750	40750	40750	0
375	20240103	150600	517900200	40750	40750	40750	40750	0
376	20240103	150500	517900200	40750	40750	40750	40700	3
377	20240103	150400	517778000	40700	40750	40750	40700	2
378	20240103	150300	517696550	40750	40750	40750	40700	55
379	20240103	150200	515457800	40750	40750	40750	40750	1
380	20240103	150100	515417050	40750	40750	40750	40750	3
381	20240103	150000	515294800	40750	40700	40750	40700	28
382	20240103	145900	514155100	40700	40700	40700	40700	0
383	20240103	145800	514155100	40700	40700	40700	40700	0
384	20240103	145700	514155100	40700	40700	40700	40700	0
385	20240103	145600	514155100	40700	40700	40700	40700	27
386	20240103	145500	513056200	40700	40700	40700	40700	0
387	20240103	145400	513056200	40700	40700	40700	40700	0
388	20240103	145300	513056200	40700	40750	40750	40700	35
389	20240103	145200	511631600	40750	40750	40750	40750	1
390	20240103	145100	511590850	40750	40750	40750	40750	1
391	20240103	145000	511550100	40750	40750	40750	40700	45
392	20240103	144900	509717400	40700	40700	40700	40700	0
393	20240103	144800	509717400	40700	40700	40700	40700	2
394	20240103	144700	509636000	40700	40700	40700	40700	31
395	20240103	144600	508374300	40700	40700	40700	40700	37
396	20240103	144500	506868400	40700	40700	40700	40700	1
397	20240103	144400	506827700	40750	40750	40750	40650	55
398	20240103	144300	504589450	40700	40700	40700	40700	11
399	20240103	144200	504141750	40750	40700	40750	40700	280
400	20240103	144100	492742750	40700	40700	40750	40700	949
401	20240103	144000	454115450	40700	40700	40700	40700	0
402	20240103	143900	454115450	40700	40700	40700	40700	0
403	20240103	143800	454115450	40700	40700	40700	40700	23
404	20240103	143700	453179350	40750	40750	40750	40750	0
405	20240103	143600	453179350	40750	40750	40750	40750	0
406	20240103	143500	453179350	40750	40750	40750	40750	20
407	20240103	143400	452364350	40700	40750	40750	40700	26
408	20240103	143300	451306000	40750	40750	40750	40750	4
409	20240103	143200	451143000	40750	40750	40750	40750	2
410	20240103	143100	451061500	40700	40750	40750	40700	21
411	20240103	143000	450206750	40750	40750	40750	40700	30
412	20240103	142900	448984300	40750	40750	40750	40750	2
413	20240103	142800	448902800	40700	40700	40750	40700	66
414	20240103	142700	446215100	40750	40750	40750	40750	1
415	20240103	142600	446174350	40700	40700	40700	40700	0
416	20240103	142500	446174350	40700	40700	40700	40700	27
417	20240103	142400	445075450	40700	40700	40700	40700	0
418	20240103	142300	445075450	40700	40750	40750	40700	9
419	20240103	142200	444709000	40750	40700	40750	40700	50
420	20240103	142100	442673000	40700	40700	40700	40700	6
421	20240103	142000	442428800	40750	40750	40750	40750	26
422	20240103	141900	441369300	40750	40750	40750	40700	57
423	20240103	141800	439047900	40750	40750	40750	40750	20
424	20240103	141700	438232900	40700	40700	40700	40700	6
425	20240103	141600	437988700	40700	40700	40700	40700	23
426	20240103	141500	437052600	40700	40700	40700	40700	6
427	20240103	141400	436808400	40750	40750	40750	40750	0
428	20240103	141300	436808400	40750	40700	40750	40700	53
429	20240103	141200	434650000	40700	40700	40700	40700	6
430	20240103	141100	434405800	40700	40700	40700	40700	0
431	20240103	141000	434405800	40700	40750	40750	40700	11
432	20240103	140900	433957850	40700	40700	40700	40700	22
433	20240103	140800	433062450	40700	40750	40750	40700	12
434	20240103	140700	432573750	40750	40700	40750	40700	6
435	20240103	140600	432329450	40750	40700	40750	40700	51
436	20240103	140500	430252750	40750	40750	40750	40750	2
437	20240103	140400	430171250	40750	40700	40750	40700	126
438	20240103	140300	425042050	40700	40750	40750	40700	46
439	20240103	140200	423168700	40700	40700	40750	40700	37
440	20240103	140100	421662750	40750	40700	40750	40700	23
441	20240103	140000	420726550	40700	40700	40700	40700	48
442	20240103	135900	418772950	40700	40750	40750	40700	10
443	20240103	135800	418365750	40700	40700	40700	40700	0
444	20240103	135700	418365750	40700	40700	40700	40700	32
445	20240103	135600	417063350	40700	40700	40700	40700	46
446	20240103	135500	415191150	40700	40700	40700	40700	91
447	20240103	135400	411487450	40750	40700	40750	40700	43
448	20240103	135300	409737150	40700	40700	40700	40700	6
449	20240103	135200	409492950	40750	40750	40750	40750	1
450	20240103	135100	409452200	40700	40700	40700	40700	35
451	20240103	135000	408027700	40700	40700	40700	40700	0
452	20240103	134900	408027700	40700	40700	40700	40700	6
453	20240103	134800	407783500	40700	40700	40700	40700	0
454	20240103	134700	407783500	40700	40700	40750	40700	36
455	20240103	134600	406318000	40700	40700	40700	40700	0
456	20240103	134500	406318000	40700	40700	40700	40700	0
457	20240103	134400	406318000	40700	40750	40750	40700	32
458	20240103	134300	405015350	40750	40750	40750	40750	1
459	20240103	134200	404974600	40750	40750	40750	40700	9
460	20240103	134100	404608150	40750	40750	40750	40700	25
461	20240103	134000	403590450	40700	40700	40700	40700	6
462	20240103	133900	403346250	40700	40700	40700	40700	0
463	20240103	133800	403346250	40700	40800	40800	40700	57
464	20240103	133700	401024050	40750	40750	40750	40750	0
465	20240103	133600	401024050	40750	40750	40750	40750	25
466	20240103	133500	400005300	40750	40750	40750	40750	27
467	20240103	133400	398905050	40750	40750	40750	40750	7
468	20240103	133300	398619800	40750	40750	40750	40750	0
469	20240103	133200	398619800	40750	40750	40750	40750	36
470	20240103	133100	397152800	40750	40750	40750	40750	1
471	20240103	133000	397112050	40750	40750	40750	40750	25
472	20240103	132900	396093300	40750	40750	40750	40750	37
473	20240103	132800	394585550	40750	40750	40750	40750	1
474	20240103	132700	394544800	40800	40700	40800	40650	813
475	20240103	132600	361448000	40700	40650	40700	40650	38
476	20240103	132500	359902700	40700	40650	40700	40650	7
477	20240103	132400	359618100	40700	40700	40700	40700	5
478	20240103	132300	359414600	40650	40650	40650	40650	6
479	20240103	132200	359170700	40650	40700	40700	40650	45
480	20240103	132100	357340300	40650	40650	40650	40650	6
481	20240103	132000	357096400	40650	40650	40650	40650	0
482	20240103	131900	357096400	40650	40650	40650	40650	32
483	20240103	131800	355795600	40700	40700	40700	40700	0
484	20240103	131700	355795600	40700	40650	40700	40650	3
485	20240103	131600	355673550	40650	40700	40700	40650	31
486	20240103	131500	354413300	40700	40700	40700	40700	1
487	20240103	131400	354372600	40650	40650	40650	40650	6
488	20240103	131300	354128700	40650	40650	40650	40650	23
489	20240103	131200	353193750	40650	40650	40650	40650	6
490	20240103	131100	352949850	40700	40700	40700	40700	2
491	20240103	131000	352868450	40650	40650	40650	40650	29
492	20240103	130900	351689600	40650	40650	40650	40650	0
493	20240103	130800	351689600	40650	40650	40650	40650	6
494	20240103	130700	351445700	40650	40650	40650	40650	23
495	20240103	130600	350510750	40700	40650	40700	40650	8
496	20240103	130500	350185450	40700	40700	40700	40700	35
497	20240103	130400	348760950	40700	40700	40700	40700	63
498	20240103	130300	346196850	40700	40700	40750	40700	14
499	20240103	130200	345626900	40750	40700	40750	40700	3
500	20240103	130100	345504700	40700	40700	40750	40700	49
501	20240103	130000	343509700	40700	40700	40700	40700	24
502	20240103	125900	342532900	40700	40700	40700	40700	9
503	20240103	125800	342166600	40650	40650	40650	40650	0
504	20240103	125700	342166600	40650	40650	40650	40650	28
505	20240103	125600	341028400	40700	40650	40700	40650	12
506	20240103	125500	340540500	40700	40700	40750	40700	200
507	20240103	125400	332399300	40700	40700	40700	40700	30
508	20240103	125300	331178300	40700	40750	40750	40700	8
509	20240103	125200	330852600	40700	40700	40700	40700	1
510	20240103	125100	330811900	40700	40700	40700	40700	29
511	20240103	125000	329631600	40700	40700	40700	40700	0
512	20240103	124900	329631600	40700	40700	40750	40700	13
513	20240103	124800	329102450	40700	40700	40700	40700	28
514	20240103	124700	327962850	40700	40700	40700	40700	7
515	20240103	124600	327677950	40650	40700	40700	40650	9
516	20240103	124500	327311950	40650	40650	40650	40650	21
517	20240103	124400	326458300	40650	40700	40700	40650	9
518	20240103	124300	326092300	40700	40700	40700	40700	2
519	20240103	124200	326010900	40650	40700	40700	40650	19
520	20240103	124100	325237950	40700	40700	40700	40700	0
521	20240103	124000	325237950	40700	40650	40700	40650	107
522	20240103	123900	320883400	40650	40700	40700	40650	33
523	20240103	123800	319541900	40700	40650	40700	40650	7
524	20240103	123700	319257300	40650	40700	40700	40650	3
525	20240103	123600	319135300	40700	40650	40700	40650	11
526	20240103	123500	318687900	40650	40650	40650	40650	28
527	20240103	123400	317549700	40650	40650	40650	40650	0
528	20240103	123300	317549700	40650	40650	40650	40650	7
529	20240103	123200	317265150	40650	40700	40700	40650	36
530	20240103	123100	315801500	40650	40700	40700	40650	9
531	20240103	123000	315435500	40700	40650	40700	40650	2
532	20240103	122900	315354150	40650	40650	40650	40650	31
533	20240103	122800	314094000	40700	40700	40700	40700	15
534	20240103	122700	313483500	40700	40750	40750	40700	137
535	20240103	122600	307907150	40700	40700	40750	40700	193
536	20240103	122500	300051400	40700	40700	40700	40700	7
537	20240103	122400	299766500	40700	40700	40700	40700	0
538	20240103	122300	299766500	40700	40700	40700	40700	33
539	20240103	122200	298423400	40750	40700	40750	40700	3
540	20240103	122100	298301250	40700	40700	40700	40700	6
541	20240103	122000	298057050	40800	40700	40800	40700	43
542	20240103	121900	296305450	40700	40750	40750	40700	3
543	20240103	121800	296183250	40700	40750	40750	40700	8
544	20240103	121700	295857600	40750	40750	40750	40700	21
545	20240103	121600	295001900	40750	40800	40800	40700	50
546	20240103	121500	292963800	40800	40800	40800	40700	34
547	20240103	121400	291576800	40750	40700	40800	40700	77
548	20240103	121300	288440250	40750	40750	40750	40750	10
549	20240103	121200	288032750	40700	40750	40750	40700	9
550	20240103	121100	287666400	40750	40700	40750	40700	6
551	20240103	121000	287422150	40750	40700	40750	40700	41
552	20240103	120900	285753350	40700	40750	40750	40700	21
553	20240103	120800	284898600	40750	40700	40750	40700	12
554	20240103	120700	284409950	40700	40700	40700	40700	30
555	20240103	120600	283188950	40750	40700	40750	40700	8
556	20240103	120500	282863300	40700	40700	40700	40700	1
557	20240103	120400	282822600	40700	40700	40700	40700	23
558	20240103	120300	281886500	40700	40750	40750	40700	9
559	20240103	120200	281520100	40700	40750	40750	40700	5
560	20240103	120100	281316450	40750	40700	40750	40700	64
561	20240103	120000	278710100	40750	40700	40750	40700	2
562	20240103	115900	278628650	40700	40750	40750	40700	90
563	20240103	115800	274965500	40750	40700	40750	40700	30
564	20240103	115700	273744400	40700	40750	40750	40700	11
565	20240103	115600	273296600	40750	40750	40750	40750	7
566	20240103	115500	273011350	40700	40700	40700	40700	35
567	20240103	115400	271586850	40750	40750	40750	40750	0
568	20240103	115300	271586850	40750	40700	40750	40700	34
569	20240103	115200	270202700	40700	40700	40750	40700	32
570	20240103	115100	268900250	40700	40700	40700	40700	0
571	20240103	115000	268900250	40700	40700	40700	40700	8
572	20240103	114900	268574650	40750	40750	40750	40750	1
573	20240103	114800	268533900	40700	40700	40750	40700	30
574	20240103	114700	267312850	40700	40700	40700	40700	1
575	20240103	114600	267272150	40700	40750	40750	40700	8
576	20240103	114500	266946500	40700	40700	40750	40700	23
577	20240103	114400	266010350	40700	40700	40700	40700	7
578	20240103	114300	265725450	40700	40700	40700	40700	0
579	20240103	114200	265725450	40700	40750	40750	40700	9
580	20240103	114100	265358750	40750	40750	40750	40750	52
581	20240103	114000	263239750	40750	40750	40750	40750	99
582	20240103	113900	259205500	40750	40750	40750	40750	32
583	20240103	113800	257901500	40750	40700	40750	40700	16
584	20240103	113700	257249850	40700	40750	40750	40700	16
585	20240103	113600	256597900	40700	40700	40700	40700	26
586	20240103	113500	255539700	40700	40700	40700	40700	9
587	20240103	113400	255173400	40700	40700	40700	40700	2
588	20240103	113300	255092000	40700	40800	40800	40700	35
589	20240103	113200	253667150	40700	40700	40700	40700	1
590	20240103	113100	253626450	40800	40700	40800	40700	68
591	20240103	113000	250857750	40800	40700	40800	40700	31
592	20240103	112900	249595850	40750	40700	40750	40700	8
593	20240103	112800	249270200	40750	40750	40750	40750	3
594	20240103	112700	249147950	40700	40700	40700	40700	28
595	20240103	112600	248008350	40700	40700	40700	40700	1
596	20240103	112500	247967650	40700	40700	40700	40700	8
597	20240103	112400	247642050	40800	40800	40800	40800	1
598	20240103	112300	247601250	40750	40750	40750	40750	106
599	20240103	112200	243281750	40750	40750	40750	40750	22
600	20240103	112100	242385250	40750	40750	40750	40750	0
601	20240103	112000	242385250	40750	40750	40750	40750	30
602	20240103	111900	241162750	40750	40750	40750	40750	0
603	20240103	111800	241162750	40750	40750	40750	40750	7
604	20240103	111700	240877500	40750	40750	40750	40750	36
605	20240103	111600	239410500	40750	40800	40800	40750	24
606	20240103	111500	238431700	40700	40700	40700	40700	1
607	20240103	111400	238391000	40800	40700	40800	40700	35
608	20240103	111300	236966150	40750	40700	40750	40700	6
609	20240103	111200	236721750	40750	40750	40750	40700	48
610	20240103	111100	234767700	40750	40750	40750	40700	29
611	20240103	111000	233587300	40750	40700	40750	40700	13
612	20240103	110900	233057950	40700	40700	40700	40700	0
613	20240103	110800	233057950	40700	40700	40700	40700	21
614	20240103	110700	232203250	40700	40750	40750	40700	13
615	20240103	110600	231673850	40750	40700	40750	40700	6
616	20240103	110500	231429400	40700	40700	40700	40700	33
617	20240103	110400	230086300	40750	40750	40750	40750	1
618	20240103	110300	230045550	40750	40700	40750	40700	13
619	20240103	110200	229516200	40700	40700	40700	40700	29
620	20240103	110100	228335900	40700	40700	40700	40700	7
621	20240103	110000	228051000	40700	40750	40750	40700	5
622	20240103	105900	227847400	40750	40750	40750	40700	14
623	20240103	105800	227277250	40700	40750	40750	40700	35
624	20240103	105700	225852600	40700	40700	40700	40700	7
625	20240103	105600	225567700	40700	40700	40700	40700	0
626	20240103	105500	225567700	40700	40700	40750	40700	35
627	20240103	105400	224143100	40750	40750	40750	40750	0
628	20240103	105300	224143100	40750	40700	40750	40700	2
629	20240103	105200	224061650	40700	40750	40750	40700	31
630	20240103	105100	222799750	40750	40750	40750	40750	9
631	20240103	105000	222433000	40700	40750	40750	40700	47
632	20240103	104900	220518150	40750	40750	40750	40750	26
633	20240103	104800	219458650	40750	40800	40800	40750	211
634	20240103	104700	210851050	40850	40850	40850	40850	0
635	20240103	104600	210851050	40850	40800	40850	40800	31
636	20240103	104500	209586200	40800	40900	40900	40800	2
637	20240103	104400	209504500	40900	40800	40900	40800	8
638	20240103	104300	209178000	40800	40850	40850	40800	30
639	20240103	104200	207953650	40850	40800	40850	40800	322
640	20240103	104100	194811050	40750	40750	40750	40750	1
641	20240103	104000	194770300	40700	40750	40800	40700	97
642	20240103	103900	190820850	40800	40750	40800	40750	2
643	20240103	103800	190739300	40750	40700	40750	40700	3
644	20240103	103700	190617150	40700	40700	40700	40700	247
645	20240103	103600	180564250	40750	40800	40800	40750	38
646	20240103	103500	179014900	40700	40750	40750	40700	8
647	20240103	103400	178689000	40750	40750	40750	40750	10
648	20240103	103300	178281500	40700	40700	40700	40700	31
649	20240103	103200	177019800	40700	40700	40700	40700	0
650	20240103	103100	177019800	40700	40700	40700	40700	7
651	20240103	103000	176734900	40700	40750	40800	40700	43
652	20240103	102900	174983850	40700	40700	40700	40700	7
653	20240103	102800	174698950	40700	40650	40700	40650	10
654	20240103	102700	174292000	40650	40650	40700	40650	38
655	20240103	102600	172746750	40650	40650	40650	40650	0
656	20240103	102500	172746750	40650	40650	40650	40650	2
657	20240103	102400	172665450	40650	40650	40650	40650	36
658	20240103	102300	171202050	40650	40650	40650	40650	1
659	20240103	102200	171161400	40650	40700	40700	40650	17
660	20240103	102100	170469850	40650	40650	40700	40650	42
661	20240103	102000	168762500	40650	40700	40700	40650	33
662	20240103	101900	167420850	40700	40700	40700	40700	14
663	20240103	101800	166851050	40700	40700	40700	40650	135
664	20240103	101700	161356950	40700	40700	40700	40700	0
665	20240103	101600	161356950	40700	40700	40700	40700	7
666	20240103	101500	161072050	40700	40750	40750	40700	12
667	20240103	101400	160583150	40750	40700	40750	40700	43
668	20240103	101300	158831250	40750	40700	40750	40700	3
669	20240103	101200	158709100	40650	40650	40650	40650	7
670	20240103	101100	158424550	40650	40650	40650	40650	31
671	20240103	101000	157164400	40650	40700	40700	40650	2
672	20240103	100900	157083050	40650	40750	40750	40650	8
673	20240103	100800	156757750	40700	40700	40750	40700	301
674	20240103	100700	144506400	40700	40750	40750	40700	128
675	20240103	100600	139290750	40750	40750	40750	40750	0
676	20240103	100500	139290750	40750	40800	40800	40750	39
677	20240103	100400	137701400	40750	40750	40750	40750	0
678	20240103	100300	137701400	40750	40800	40800	40750	22
679	20240103	100200	136804250	40800	40850	40850	40800	32
680	20240103	100100	135498500	40850	40850	40850	40750	14
681	20240103	100000	134927000	40800	40850	40850	40800	3
682	20240103	095900	134804500	40850	40800	40850	40750	99
683	20240103	095800	130766350	40800	40800	40800	40800	2
684	20240103	095700	130684750	40750	40750	40750	40750	7
685	20240103	095600	130399500	40750	40850	40850	40750	285
686	20240103	095500	118781950	40850	40850	40850	40800	4
687	20240103	095400	118618600	40800	40800	40800	40800	107
688	20240103	095300	114253000	40800	40850	40850	40800	130
689	20240103	095200	108948900	40800	40850	40850	40800	11
690	20240103	095100	108499900	40850	40850	40850	40850	1
691	20240103	095000	108459050	40850	40850	40850	40850	169
692	20240103	094900	101555400	40850	40850	40850	40850	26
693	20240103	094800	100493300	40850	40850	40850	40850	29
694	20240103	094700	99308650	40900	40900	40900	40900	197
695	20240103	094600	91251350	40900	40900	40900	40900	9
696	20240103	094500	90883250	40950	40900	40950	40900	61
697	20240103	094400	88388300	40900	40900	40900	40900	7
698	20240103	094300	88102000	40950	40900	40950	40900	2
699	20240103	094200	88020150	40950	40950	40950	40950	2
700	20240103	094100	87938250	40900	40900	40950	40900	12
701	20240103	094000	87447300	40950	40950	40950	40950	3
702	20240103	093900	87324450	40900	40900	40900	40900	7
703	20240103	093800	87038150	40900	40900	40950	40900	5
704	20240103	093700	86833500	40900	40950	40950	40900	63
705	20240103	093600	84255700	40950	40900	40950	40900	3
706	20240103	093500	84132900	40950	40950	40950	40900	19
707	20240103	093400	83355300	40950	40950	40950	40950	1
708	20240103	093300	83314350	40900	40900	40900	40900	19
709	20240103	093200	82537250	40900	40900	40900	40900	44
710	20240103	093100	80737650	40900	40900	40900	40900	8
711	20240103	093000	80410450	40950	40950	40950	40950	73
712	20240103	092900	77421100	40950	40950	40950	40950	7
713	20240103	092800	77134450	40950	40950	40950	40950	2
714	20240103	092700	77052550	40950	40950	40950	40950	52
715	20240103	092600	74923150	40950	40950	41000	40950	10
716	20240103	092500	74513550	41000	41000	41000	41000	10
717	20240103	092400	74103550	40950	40950	40950	40950	7
718	20240103	092300	73816900	40950	41000	41000	40950	3
719	20240103	092200	73694000	40950	41000	41000	40950	11
720	20240103	092100	73243400	40950	41000	41000	40950	46
721	20240103	092000	71359450	41000	41100	41100	40950	20
722	20240103	091900	70539050	40900	40950	40950	40900	500
723	20240103	091800	50082500	40950	41050	41050	40950	508
724	20240103	091700	29265150	41100	41100	41100	41100	2
725	20240103	091600	29182950	41000	41000	41000	41000	7
726	20240103	091500	28895950	41050	41050	41050	41050	0
727	20240103	091400	28895950	41050	41050	41100	41050	123
728	20240103	091300	23846750	41050	41000	41250	41000	50
729	20240103	091200	21791700	40950	40950	40950	40950	298
730	20240103	091100	9588600	40950	40950	40950	40900	20
731	20240103	091000	8769950	40950	40950	40950	40950	9
732	20240103	090900	8401400	40900	40950	40950	40900	22
733	20240103	090800	7500850	40950	40950	40950	40950	4
734	20240103	090700	7337050	40900	40950	40950	40900	10
735	20240103	090600	6927900	40950	40950	40950	40950	16
736	20240103	090500	6272700	40950	40950	40950	40900	17
737	20240103	090400	5577250	40950	40900	40950	40900	16
738	20240103	090300	4922350	40900	40950	40950	40900	33
739	20240103	090200	3572600	40950	40950	40950	40950	1
740	20240103	090100	3531650	40950	41050	41050	40950	48
741	20240103	090000	1563400	41300	41000	41300	41000	38