KissMeData/108670/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201300	1266937800	41050	41050	41050	41050	433
3	20240105	201200	1266937800	41050	41050	41050	41050	0
4	20240105	201100	1266937800	41050	41050	41050	41050	0
5	20240105	201000	1266937800	41050	41050	41050	41050	0
6	20240105	200900	1266937800	41050	41050	41050	41050	0
7	20240105	200800	1266937800	41050	41050	41050	41050	0
8	20240105	200700	1266937800	41050	41050	41050	41050	0
9	20240105	200600	1266937800	41050	41050	41050	41050	0
10	20240105	200500	1266937800	41050	41050	41050	41050	0
11	20240105	200400	1266937800	41050	41050	41050	41050	0
12	20240105	200300	1266937800	41050	41050	41050	41050	0
13	20240105	200200	1266937800	41050	41050	41050	41050	0
14	20240105	200100	1266937800	41050	41050	41050	41050	0
15	20240105	200000	1266937800	41050	41050	41050	41050	0
16	20240105	195900	1266937800	41050	41050	41050	41050	0
17	20240105	195800	1266937800	41050	41050	41050	41050	0
18	20240105	195700	1266937800	41050	41050	41050	41050	0
19	20240105	195600	1266937800	41050	41050	41050	41050	0
20	20240105	195500	1266937800	41050	41050	41050	41050	0
21	20240105	195400	1266937800	41050	41050	41050	41050	0
22	20240105	195300	1266937800	41050	41050	41050	41050	0
23	20240105	195200	1266937800	41050	41050	41050	41050	0
24	20240105	195100	1266937800	41050	41050	41050	41050	0
25	20240105	195000	1266937800	41050	41050	41050	41050	0
26	20240105	194900	1266937800	41050	41050	41050	41050	0
27	20240105	194800	1266937800	41050	41050	41050	41050	0
28	20240105	194700	1266937800	41050	41050	41050	41050	0
29	20240105	194600	1266937800	41050	41050	41050	41050	0
30	20240105	194500	1266937800	41050	41050	41050	41050	0
31	20240105	194400	1266937800	41050	41050	41050	41050	0
32	20240105	194300	1266937800	41050	41050	41050	41050	433
33	20240105	194200	1266937800	41050	41050	41050	41050	0
34	20240105	194100	1266937800	41050	41050	41050	41050	0
35	20240105	194000	1266937800	41050	41050	41050	41050	0
36	20240105	193900	1266937800	41050	41050	41050	41050	0
37	20240105	193800	1266937800	41050	41050	41050	41050	0
38	20240105	193700	1266937800	41050	41050	41050	41050	0
39	20240105	193600	1266937800	41050	41050	41050	41050	0
40	20240105	193500	1266937800	41050	41050	41050	41050	0
41	20240105	193400	1266937800	41050	41050	41050	41050	0
42	20240105	193300	1266937800	41050	41050	41050	41050	0
43	20240105	193200	1266937800	41050	41050	41050	41050	0
44	20240105	193100	1266937800	41050	41050	41050	41050	0
45	20240105	193000	1266937800	41050	41050	41050	41050	0
46	20240105	192900	1266937800	41050	41050	41050	41050	0
47	20240105	192800	1266937800	41050	41050	41050	41050	0
48	20240105	192700	1266937800	41050	41050	41050	41050	0
49	20240105	192600	1266937800	41050	41050	41050	41050	0
50	20240105	192500	1266937800	41050	41050	41050	41050	0
51	20240105	192400	1266937800	41050	41050	41050	41050	0
52	20240105	192300	1266937800	41050	41050	41050	41050	0
53	20240105	192200	1266937800	41050	41050	41050	41050	0
54	20240105	192100	1266937800	41050	41050	41050	41050	0
55	20240105	192000	1266937800	41050	41050	41050	41050	0
56	20240105	191900	1266937800	41050	41050	41050	41050	0
57	20240105	191800	1266937800	41050	41050	41050	41050	0
58	20240105	191700	1266937800	41050	41050	41050	41050	0
59	20240105	191600	1266937800	41050	41050	41050	41050	0
60	20240105	191500	1266937800	41050	41050	41050	41050	0
61	20240105	191400	1266937800	41050	41050	41050	41050	0
62	20240105	191300	1266937800	41050	41050	41050	41050	433
63	20240105	191200	1266937800	41050	41050	41050	41050	0
64	20240105	191100	1266937800	41050	41050	41050	41050	0
65	20240105	191000	1266937800	41050	41050	41050	41050	0
66	20240105	190900	1266937800	41050	41050	41050	41050	0
67	20240105	190800	1266937800	41050	41050	41050	41050	0
68	20240105	190700	1266937800	41050	41050	41050	41050	0
69	20240105	190600	1266937800	41050	41050	41050	41050	0
70	20240105	190500	1266937800	41050	41050	41050	41050	0
71	20240105	190400	1266937800	41050	41050	41050	41050	0
72	20240105	190300	1266937800	41050	41050	41050	41050	0
73	20240105	190200	1266937800	41050	41050	41050	41050	0
74	20240105	190100	1266937800	41050	41050	41050	41050	0
75	20240105	190000	1266937800	41050	41050	41050	41050	0
76	20240105	185900	1266937800	41050	41050	41050	41050	0
77	20240105	185800	1266937800	41050	41050	41050	41050	0
78	20240105	185700	1266937800	41050	41050	41050	41050	0
79	20240105	185600	1266937800	41050	41050	41050	41050	0
80	20240105	185500	1266937800	41050	41050	41050	41050	0
81	20240105	185400	1266937800	41050	41050	41050	41050	0
82	20240105	185300	1266937800	41050	41050	41050	41050	0
83	20240105	185200	1266937800	41050	41050	41050	41050	0
84	20240105	185100	1266937800	41050	41050	41050	41050	0
85	20240105	185000	1266937800	41050	41050	41050	41050	0
86	20240105	184900	1266937800	41050	41050	41050	41050	0
87	20240105	184800	1266937800	41050	41050	41050	41050	0
88	20240105	184700	1266937800	41050	41050	41050	41050	0
89	20240105	184600	1266937800	41050	41050	41050	41050	0
90	20240105	184500	1266937800	41050	41050	41050	41050	0
91	20240105	184400	1266937800	41050	41050	41050	41050	0
92	20240105	184300	1266937800	41050	41050	41050	41050	433
93	20240105	184200	1266937800	41050	41050	41050	41050	0
94	20240105	184100	1266937800	41050	41050	41050	41050	0
95	20240105	184000	1266937800	41050	41050	41050	41050	0
96	20240105	183900	1266937800	41050	41050	41050	41050	0
97	20240105	183800	1266937800	41050	41050	41050	41050	0
98	20240105	183700	1266937800	41050	41050	41050	41050	0
99	20240105	183600	1266937800	41050	41050	41050	41050	0
100	20240105	183500	1266937800	41050	41050	41050	41050	0
101	20240105	183400	1266937800	41050	41050	41050	41050	0
102	20240105	183300	1266937800	41050	41050	41050	41050	0
103	20240105	183200	1266937800	41050	41050	41050	41050	0
104	20240105	183100	1266937800	41050	41050	41050	41050	0
105	20240105	183000	1266937800	41050	41050	41050	41050	0
106	20240105	182900	1266937800	41050	41050	41050	41050	0
107	20240105	182800	1266937800	41050	41050	41050	41050	0
108	20240105	182700	1266937800	41050	41050	41050	41050	0
109	20240105	182600	1266937800	41050	41050	41050	41050	0
110	20240105	182500	1266937800	41050	41050	41050	41050	0
111	20240105	182400	1266937800	41050	41050	41050	41050	0
112	20240105	182300	1266937800	41050	41050	41050	41050	0
113	20240105	182200	1266937800	41050	41050	41050	41050	0
114	20240105	182100	1266937800	41050	41050	41050	41050	0
115	20240105	182000	1266937800	41050	41050	41050	41050	0
116	20240105	181900	1266937800	41050	41050	41050	41050	0
117	20240105	181800	1266937800	41050	41050	41050	41050	0
118	20240105	181700	1266937800	41050	41050	41050	41050	0
119	20240105	181600	1266937800	41050	41050	41050	41050	0
120	20240105	181500	1266937800	41050	41050	41050	41050	0
121	20240105	181400	1266937800	41050	41050	41050	41050	0
122	20240105	181300	1266937800	41050	41050	41050	41050	433
123	20240105	181200	1266937800	41050	41050	41050	41050	0
124	20240105	181100	1266937800	41050	41050	41050	41050	0
125	20240105	181000	1266937800	41050	41050	41050	41050	0
126	20240105	180900	1266937800	41050	41050	41050	41050	0
127	20240105	180800	1266937800	41050	41050	41050	41050	0
128	20240105	180700	1266937800	41050	41050	41050	41050	0
129	20240105	180600	1266937800	41050	41050	41050	41050	0
130	20240105	180500	1266937800	41050	41050	41050	41050	0
131	20240105	180400	1266937800	41050	41050	41050	41050	0
132	20240105	180300	1266937800	41050	41050	41050	41050	0
133	20240105	180200	1266937800	41050	41050	41050	41050	0
134	20240105	180100	1266937800	41050	41050	41050	41050	0
135	20240105	180000	1266937800	41050	41050	41050	41050	0
136	20240105	175900	1266937800	41050	41050	41050	41050	0
137	20240105	175800	1266937800	41050	41050	41050	41050	0
138	20240105	175700	1266937800	41050	41050	41050	41050	0
139	20240105	175600	1266937800	41050	41050	41050	41050	0
140	20240105	175500	1266937800	41050	41050	41050	41050	0
141	20240105	175400	1266937800	41050	41050	41050	41050	0
142	20240105	175300	1266937800	41050	41050	41050	41050	0
143	20240105	175200	1266937800	41050	41050	41050	41050	0
144	20240105	175100	1266937800	41050	41050	41050	41050	0
145	20240105	175000	1266937800	41050	41050	41050	41050	0
146	20240105	174900	1266937800	41050	41050	41050	41050	0
147	20240105	174800	1266937800	41050	41050	41050	41050	0
148	20240105	174700	1266937800	41050	41050	41050	41050	0
149	20240105	174600	1266937800	41050	41050	41050	41050	0
150	20240105	174500	1266937800	41050	41050	41050	41050	0
151	20240105	174400	1266937800	41050	41050	41050	41050	0
152	20240105	174300	1266937800	41050	41050	41050	41050	433
153	20240105	174200	1266937800	41050	41050	41050	41050	0
154	20240105	174100	1266937800	41050	41050	41050	41050	0
155	20240105	174000	1266937800	41050	41050	41050	41050	0
156	20240105	173900	1266937800	41050	41050	41050	41050	0
157	20240105	173800	1266937800	41050	41050	41050	41050	0
158	20240105	173700	1266937800	41050	41050	41050	41050	0
159	20240105	173600	1266937800	41050	41050	41050	41050	0
160	20240105	173500	1266937800	41050	41050	41050	41050	0
161	20240105	173400	1266937800	41050	41050	41050	41050	0
162	20240105	173300	1266937800	41050	41050	41050	41050	0
163	20240105	173200	1266937800	41050	41050	41050	41050	0
164	20240105	173100	1266937800	41050	41050	41050	41050	0
165	20240105	173000	1266937800	41050	41050	41050	41050	0
166	20240105	172900	1266937800	41050	41050	41050	41050	0
167	20240105	172800	1266937800	41050	41050	41050	41050	0
168	20240105	172700	1266937800	41050	41050	41050	41050	0
169	20240105	172600	1266937800	41050	41050	41050	41050	0
170	20240105	172500	1266937800	41050	41050	41050	41050	0
171	20240105	172400	1266937800	41050	41050	41050	41050	0
172	20240105	172300	1266937800	41050	41050	41050	41050	0
173	20240105	172200	1266937800	41050	41050	41050	41050	0
174	20240105	172100	1266937800	41050	41050	41050	41050	0
175	20240105	172000	1266937800	41050	41050	41050	41050	0
176	20240105	171900	1266937800	41050	41050	41050	41050	0
177	20240105	171800	1266937800	41050	41050	41050	41050	0
178	20240105	171700	1266937800	41050	41050	41050	41050	0
179	20240105	171600	1266937800	41050	41050	41050	41050	0
180	20240105	171500	1266937800	41050	41050	41050	41050	0
181	20240105	171400	1266937800	41050	41050	41050	41050	0
182	20240105	171300	1266937800	41050	41050	41050	41050	433
183	20240105	171200	1266937800	41050	41050	41050	41050	0
184	20240105	171100	1266937800	41050	41050	41050	41050	0
185	20240105	171000	1266937800	41050	41050	41050	41050	0
186	20240105	170900	1266937800	41050	41050	41050	41050	0
187	20240105	170800	1266937800	41050	41050	41050	41050	0
188	20240105	170700	1266937800	41050	41050	41050	41050	0
189	20240105	170600	1266937800	41050	41050	41050	41050	0
190	20240105	170500	1266937800	41050	41050	41050	41050	0
191	20240105	170400	1266937800	41050	41050	41050	41050	0
192	20240105	170300	1266937800	41050	41050	41050	41050	0
193	20240105	170200	1266937800	41050	41050	41050	41050	0
194	20240105	170100	1266937800	41050	41050	41050	41050	0
195	20240105	170000	1266937800	41050	41050	41050	41050	0
196	20240105	165900	1266937800	41050	41050	41050	41050	0
197	20240105	165800	1266937800	41050	41050	41050	41050	0
198	20240105	165700	1266937800	41050	41050	41050	41050	0
199	20240105	165600	1266937800	41050	41050	41050	41050	0
200	20240105	165500	1266937800	41050	41050	41050	41050	0
201	20240105	165400	1266937800	41050	41050	41050	41050	0
202	20240105	165300	1266937800	41050	41050	41050	41050	0
203	20240105	165200	1266937800	41050	41050	41050	41050	0
204	20240105	165100	1266937800	41050	41050	41050	41050	0
205	20240105	165000	1266937800	41050	41050	41050	41050	0
206	20240105	164900	1266937800	41050	41050	41050	41050	0
207	20240105	164800	1266937800	41050	41050	41050	41050	0
208	20240105	164700	1266937800	41050	41050	41050	41050	0
209	20240105	164600	1266937800	41050	41050	41050	41050	0
210	20240105	164500	1266937800	41050	41050	41050	41050	0
211	20240105	164400	1266937800	41050	41050	41050	41050	0
212	20240105	164300	1266937800	41050	41050	41050	41050	433
213	20240105	164200	1266937800	41050	41050	41050	41050	0
214	20240105	164100	1266937800	41050	41050	41050	41050	0
215	20240105	164000	1266937800	41050	41050	41050	41050	0
216	20240105	163900	1266937800	41050	41050	41050	41050	0
217	20240105	163800	1266937800	41050	41050	41050	41050	0
218	20240105	163700	1266937800	41050	41050	41050	41050	0
219	20240105	163600	1266937800	41050	41050	41050	41050	0
220	20240105	163500	1266937800	41050	41050	41050	41050	0
221	20240105	163400	1266937800	41050	41050	41050	41050	0
222	20240105	163300	1266937800	41050	41050	41050	41050	0
223	20240105	163200	1266937800	41050	41050	41050	41050	0
224	20240105	163100	1266937800	41050	41050	41050	41050	0
225	20240105	163000	1266937800	41050	41050	41050	41050	0
226	20240105	162900	1266937800	41050	41050	41050	41050	0
227	20240105	162800	1266937800	41050	41050	41050	41050	0
228	20240105	162700	1266937800	41050	41050	41050	41050	0
229	20240105	162600	1266937800	41050	41050	41050	41050	0
230	20240105	162500	1266937800	41050	41050	41050	41050	0
231	20240105	162400	1266937800	41050	41050	41050	41050	0
232	20240105	162300	1266937800	41050	41050	41050	41050	0
233	20240105	162200	1266937800	41050	41050	41050	41050	0
234	20240105	162100	1266937800	41050	41050	41050	41050	0
235	20240105	162000	1266937800	41050	41050	41050	41050	0
236	20240105	161900	1266937800	41050	41050	41050	41050	0
237	20240105	161800	1266937800	41050	41050	41050	41050	0
238	20240105	161700	1266937800	41050	41050	41050	41050	0
239	20240105	161600	1266937800	41050	41050	41050	41050	0
240	20240105	161500	1266937800	41050	41050	41050	41050	0
241	20240105	161400	1266937800	41050	41050	41050	41050	0
242	20240105	161300	1266937800	41050	41050	41050	41050	433
243	20240105	161200	1266937800	41050	41050	41050	41050	0
244	20240105	161100	1266937800	41050	41050	41050	41050	0
245	20240105	161000	1266937800	41050	41050	41050	41050	0
246	20240105	160900	1266937800	41050	41050	41050	41050	0
247	20240105	160800	1266937800	41050	41050	41050	41050	0
248	20240105	160700	1266937800	41050	41050	41050	41050	0
249	20240105	160600	1266937800	41050	41050	41050	41050	0
250	20240105	160500	1266937800	41050	41050	41050	41050	0
251	20240105	160400	1266937800	41050	41050	41050	41050	0
252	20240105	160300	1266937800	41050	41050	41050	41050	0
253	20240105	160200	1266937800	41050	41050	41050	41050	0
254	20240105	160100	1266937800	41050	41050	41050	41050	0
255	20240105	160000	1266937800	41050	41050	41050	41050	0
256	20240105	155900	1266937800	41050	41050	41050	41050	0
257	20240105	155800	1266937800	41050	41050	41050	41050	0
258	20240105	155700	1266937800	41050	41050	41050	41050	0
259	20240105	155600	1266937800	41050	41050	41050	41050	0
260	20240105	155500	1266937800	41050	41050	41050	41050	0
261	20240105	155400	1266937800	41050	41050	41050	41050	0
262	20240105	155300	1266937800	41050	41050	41050	41050	0
263	20240105	155200	1266937800	41050	41050	41050	41050	0
264	20240105	155100	1266937800	41050	41050	41050	41050	0
265	20240105	155000	1266937800	41050	41050	41050	41050	0
266	20240105	154900	1266937800	41050	41050	41050	41050	0
267	20240105	154800	1266937800	41050	41050	41050	41050	0
268	20240105	154700	1266937800	41050	41050	41050	41050	0
269	20240105	154600	1266937800	41050	41050	41050	41050	0
270	20240105	154500	1266937800	41050	41050	41050	41050	0
271	20240105	154400	1266937800	41050	41050	41050	41050	0
272	20240105	154300	1266937800	41050	41050	41050	41050	433
273	20240105	154200	1266937800	41050	41050	41050	41050	0
274	20240105	154100	1266937800	41050	41050	41050	41050	0
275	20240105	154000	1266937800	41050	41050	41050	41050	0
276	20240105	153900	1266937800	41050	41050	41050	41050	0
277	20240105	153800	1266937800	41050	41050	41050	41050	0
278	20240105	153700	1266937800	41050	41050	41050	41050	0
279	20240105	153600	1266937800	41050	41050	41050	41050	0
280	20240105	153500	1266937800	41050	41050	41050	41050	0
281	20240105	153400	1266937800	41050	41050	41050	41050	0
282	20240105	153300	1266937800	41050	41050	41050	41050	0
283	20240105	153200	1266937800	41050	41050	41050	41050	0
284	20240105	153100	1266937800	41050	41050	41050	41050	0
285	20240105	153000	1266937800	41050	41050	41050	41050	433
286	20240105	152900	1249163150	41050	41050	41050	41050	0
287	20240105	152800	1249163150	41050	41050	41050	41050	0
288	20240105	152700	1249163150	41050	41050	41050	41050	0
289	20240105	152600	1249163150	41050	41050	41050	41050	0
290	20240105	152500	1249163150	41050	41050	41050	41050	0
291	20240105	152400	1249163150	41050	41050	41050	41050	0
292	20240105	152300	1249163150	41050	41050	41050	41050	0
293	20240105	152200	1249163150	41050	41050	41050	41050	0
294	20240105	152100	1249163150	41050	41050	41050	41050	0
295	20240105	152000	1249163150	41050	41050	41050	41050	0
296	20240105	151900	1249163150	41050	41150	41150	41050	24
297	20240105	151800	1248176050	41150	41100	41150	41050	89
298	20240105	151700	1244517950	41100	41200	41200	41100	63
299	20240105	151600	1241926400	41150	41200	41200	41150	27
300	20240105	151500	1240814150	41150	41200	41200	41150	8
301	20240105	151400	1240484700	41150	41150	41200	41150	31
302	20240105	151300	1239208150	41150	41150	41200	41150	33
303	20240105	151200	1237850000	41150	41100	41150	41100	4
304	20240105	151100	1237685500	41100	41100	41150	41100	26
305	20240105	151000	1236615800	41100	41150	41150	41100	25
306	20240105	150900	1235587150	41100	41150	41150	41100	40
307	20240105	150800	1233942100	41100	41050	41200	41050	58
308	20240105	150700	1231557500	41050	41100	41150	41050	138
309	20240105	150600	1225882850	41050	41100	41150	41050	238
310	20240105	150500	1216110950	41100	41150	41150	41100	45
311	20240105	150400	1214261400	41100	41100	41150	41100	38
312	20240105	150300	1212698450	41150	41150	41150	41100	39
313	20240105	150200	1211094300	41150	41100	41150	41100	60
314	20240105	150100	1208627300	41150	41100	41150	41100	36
315	20240105	150000	1207146600	41100	41050	41100	41050	77
316	20240105	145900	1203982550	41050	41050	41100	41050	80
317	20240105	145800	1200697050	41050	41050	41100	41050	63
318	20240105	145700	1198109900	41050	41050	41100	41050	59
319	20240105	145600	1195687750	41100	41050	41100	41050	372
320	20240105	145500	1180416050	41050	41050	41100	41050	79
321	20240105	145400	1177172250	41100	41100	41100	41050	81
322	20240105	145300	1173844500	41050	41050	41100	41050	54
323	20240105	145200	1171626400	41050	41000	41100	41000	102
324	20240105	145100	1167437050	41050	41000	41050	41000	135
325	20240105	145000	1161896100	41050	41050	41050	41000	108
326	20240105	144900	1157465550	41050	41000	41050	41000	68
327	20240105	144800	1154675500	41050	41050	41050	41000	108
328	20240105	144700	1150245750	41000	41000	41050	41000	31
329	20240105	144600	1148974550	41050	41000	41050	41000	72
330	20240105	144500	1146021750	41000	41050	41100	41000	379
331	20240105	144400	1130464550	41050	41100	41100	41050	46
332	20240105	144300	1128575350	41050	41100	41100	41050	64
333	20240105	144200	1125947050	41050	41050	41100	41000	89
334	20240105	144100	1122294200	41000	41050	41050	41000	63
335	20240105	144000	1119708700	41000	41050	41050	41000	61
336	20240105	143900	1117206550	41050	41050	41050	41000	58
337	20240105	143800	1114826300	41100	41000	41100	41000	35
338	20240105	143700	1113390250	41050	41000	41050	41000	77
339	20240105	143600	1110230750	41000	41050	41100	41000	91
340	20240105	143500	1106494450	41050	41050	41100	41050	39
341	20240105	143400	1104892450	41050	41050	41100	41050	61
342	20240105	143300	1102387450	41050	41050	41100	41050	52
343	20240105	143200	1100251300	41100	41050	41100	41050	75
344	20240105	143100	1097171450	41100	41050	41100	41050	47
345	20240105	143000	1095241000	41100	41100	41100	41050	76
346	20240105	142900	1092119950	41050	41100	41100	41050	710
347	20240105	142800	1062971100	41100	41100	41100	41050	33
348	20240105	142700	1061616000	41100	41100	41100	41050	117
349	20240105	142600	1056810550	41100	41100	41100	41050	42
350	20240105	142500	1055085150	41050	41050	41100	41050	184
351	20240105	142400	1047530850	41100	41050	41100	41050	65
352	20240105	142300	1044860950	41050	41250	41250	41050	2337
353	20240105	142200	948732400	41200	41200	41250	41200	536
354	20240105	142100	926648250	41200	41200	41250	41200	58
355	20240105	142000	924257450	41200	41250	41250	41200	70
356	20240105	141900	921372650	41250	41200	41250	41200	42
357	20240105	141800	919641500	41250	41200	41250	41200	82
358	20240105	141700	916262100	41200	41200	41250	41200	69
359	20240105	141600	913417200	41200	41250	41250	41200	75
360	20240105	141500	910326000	41250	41250	41250	41200	56
361	20240105	141400	908017350	41250	41200	41250	41200	56
362	20240105	141300	905709050	41250	41250	41250	41200	146
363	20240105	141200	899692900	41250	41250	41250	41200	48
364	20240105	141100	897714300	41200	41200	41250	41200	69
365	20240105	141000	894870700	41200	41200	41250	41200	19
366	20240105	140900	894087700	41250	41200	41250	41200	90
367	20240105	140800	890378600	41200	41200	41250	41200	49
368	20240105	140700	888359000	41200	41250	41250	41200	116
369	20240105	140600	883575650	41250	41250	41250	41200	91
370	20240105	140500	879822950	41250	41250	41300	41250	156
371	20240105	140400	873386800	41300	41300	41300	41250	71
372	20240105	140300	870457000	41300	41300	41350	41300	107
373	20240105	140200	866036900	41300	41400	41400	41300	116
374	20240105	140100	861242400	41350	41400	41400	41350	21
375	20240105	140000	860373150	41350	41400	41400	41350	24
376	20240105	135900	859379950	41400	41350	41400	41350	11
377	20240105	135800	858924750	41350	41450	41450	41350	26
378	20240105	135700	857848300	41400	41400	41400	41350	33
379	20240105	135600	856482650	41400	41350	41400	41350	17
380	20240105	135500	855779500	41400	41400	41400	41400	23
381	20240105	135400	854827300	41350	41400	41450	41350	23
382	20240105	135300	853874450	41400	41400	41400	41350	57
383	20240105	135200	851515200	41350	41400	41400	41350	22
384	20240105	135100	850604550	41350	41400	41400	41350	7
385	20240105	135000	850314900	41400	41400	41400	41350	121
386	20240105	134900	845305650	41400	41400	41400	41400	41
387	20240105	134800	843608250	41450	41400	41450	41400	56
388	20240105	134700	841289650	41400	41400	41400	41400	22
389	20240105	134600	840378850	41450	41350	41450	41350	24
390	20240105	134500	839384500	41350	41400	41400	41350	84
391	20240105	134400	835908050	41450	41400	41450	41400	25
392	20240105	134300	834871950	41400	41500	41500	41400	41
393	20240105	134200	833171550	41450	41500	41500	41450	22
394	20240105	134100	832258700	41450	41500	41500	41450	26
395	20240105	134000	831179850	41500	41500	41500	41500	7
396	20240105	133900	830889350	41550	41500	41550	41500	31
397	20240105	133800	829601700	41500	41500	41550	41500	24
398	20240105	133700	828604800	41550	41500	41550	41450	15
399	20240105	133600	827982200	41500	41500	41500	41450	26
400	20240105	133500	826903350	41450	41450	41450	41450	11
401	20240105	133400	826447400	41450	41500	41500	41450	28
402	20240105	133300	825285650	41450	41500	41500	41450	189
403	20240105	133200	817442300	41500	41450	41500	41450	380
404	20240105	133100	801672450	41450	41400	41450	41400	14
405	20240105	133000	801092550	41400	41450	41450	41400	36
406	20240105	132900	799602100	41350	41400	41400	41350	7
407	20240105	132800	799312450	41400	41400	41450	41400	26
408	20240105	132700	798235050	41450	41400	41450	41400	31
409	20240105	132600	796950500	41400	41450	41500	41400	261
410	20240105	132500	786142450	41500	41450	41500	41450	15
411	20240105	132400	785520300	41450	41400	41450	41400	20
412	20240105	132300	784691450	41450	41450	41450	41450	8
413	20240105	132200	784359850	41450	41450	41500	41400	166
414	20240105	132100	777472000	41450	41450	41500	41450	22
415	20240105	132000	776559300	41450	41450	41500	41400	39
416	20240105	131900	774943300	41500	41450	41500	41450	20
417	20240105	131800	774113450	41450	41450	41500	41450	15
418	20240105	131700	773491500	41400	41400	41450	41400	28
419	20240105	131600	772331350	41400	41450	41450	41400	28
420	20240105	131500	771171250	41450	41450	41450	41400	24
421	20240105	131400	770176600	41450	41450	41450	41450	17
422	20240105	131300	769471950	41400	41450	41450	41400	8
423	20240105	131200	769140500	41450	41450	41450	41450	39
424	20240105	131100	767523950	41450	41450	41500	41450	122
425	20240105	131000	762466350	41450	41450	41450	41450	30
426	20240105	130900	761222850	41450	41400	41450	41400	8
427	20240105	130800	760891600	41400	41400	41400	41350	42
428	20240105	130700	759152950	41450	41400	41450	41400	49
429	20240105	130600	757122850	41400	41500	41500	41400	6
430	20240105	130500	756874050	41500	41400	41500	41350	80
431	20240105	130400	753564150	41400	41400	41400	41400	4
432	20240105	130300	753398550	41450	41450	41450	41450	31
433	20240105	130200	752113600	41450	41400	41500	41350	76
434	20240105	130100	748965900	41350	41500	41500	41350	22
435	20240105	130000	748055600	41500	41500	41500	41500	3
436	20240105	125900	747931100	41450	41350	41450	41250	687
437	20240105	125800	719520750	41450	41300	41450	41300	78
438	20240105	125700	716291750	41250	41350	41350	41250	6
439	20240105	125600	716043950	41350	41350	41400	41350	23
440	20240105	125500	715092150	41450	41450	41450	41450	0
441	20240105	125400	715092150	41450	41300	41450	41300	18
442	20240105	125300	714346700	41450	41250	41450	41250	107
443	20240105	125200	709917800	41300	41300	41300	41300	44
444	20240105	125100	708100600	41300	41300	41300	41300	3
445	20240105	125000	707976700	41300	41300	41300	41300	11
446	20240105	124900	707522400	41300	41200	41300	41150	775
447	20240105	124800	675573250	41150	41200	41200	41150	39
448	20240105	124700	673967850	41150	41150	41150	41150	6
449	20240105	124600	673720950	41150	41150	41150	41150	6
450	20240105	124500	673474050	41200	41200	41200	41150	37
451	20240105	124400	671949950	41150	41200	41200	41150	15
452	20240105	124300	671332200	41150	41200	41200	41150	36
453	20240105	124200	669849300	41150	41150	41150	41150	11
454	20240105	124100	669396650	41150	41150	41150	41150	108
455	20240105	124000	664952450	41200	41150	41200	41150	165
456	20240105	123900	658162350	41200	41200	41200	41150	8
457	20240105	123800	657833050	41150	41200	41200	41150	92
458	20240105	123700	654047200	41150	41150	41200	41150	226
459	20240105	123600	644737300	41200	41100	41200	41100	23
460	20240105	123500	643791000	41100	41150	41150	41100	108
461	20240105	123400	639347100	41150	41250	41250	41150	1108
462	20240105	123300	593727200	41200	41200	41200	41200	20
463	20240105	123200	592903200	41200	41200	41200	41200	7
464	20240105	123100	592614800	41250	41250	41250	41200	293
465	20240105	123000	580528850	41250	41250	41250	41250	10
466	20240105	122900	580116350	41250	41250	41250	41250	3
467	20240105	122800	579992600	41300	41300	41300	41300	32
468	20240105	122700	578671000	41300	41350	41350	41300	10
469	20240105	122600	578257800	41300	41200	41300	41200	205
470	20240105	122500	569791700	41200	41300	41300	41200	408
471	20240105	122400	552962400	41300	41300	41300	41300	70
472	20240105	122300	550071400	41300	41350	41350	41300	32
473	20240105	122200	548749750	41350	41300	41350	41300	7
474	20240105	122100	548460600	41300	41300	41300	41300	24
475	20240105	122000	547469400	41350	41300	41350	41300	4
476	20240105	121900	547304150	41300	41300	41300	41300	53
477	20240105	121800	545115250	41300	41350	41350	41300	4
478	20240105	121700	544950000	41300	41350	41350	41300	18
479	20240105	121600	544206550	41300	41400	41400	41300	6
480	20240105	121500	543958550	41300	41350	41400	41300	517
481	20240105	121400	522599350	41350	41400	41400	41350	7
482	20240105	121300	522309700	41350	41400	41400	41350	4
483	20240105	121200	522144250	41350	41350	41350	41350	6
484	20240105	121100	521896150	41400	41350	41400	41350	8
485	20240105	121000	521565250	41400	41400	41400	41350	29
486	20240105	120900	520364800	41350	41350	41350	41350	3
487	20240105	120800	520240750	41400	41350	41400	41350	12
488	20240105	120700	519744250	41350	41350	41350	41350	10
489	20240105	120600	519330750	41400	41350	41400	41350	4
490	20240105	120500	519165300	41350	41400	41400	41350	5
491	20240105	120400	518958450	41350	41400	41400	41350	7
492	20240105	120300	518668950	41350	41350	41350	41350	7
493	20240105	120200	518379500	41350	41350	41350	41350	6
494	20240105	120100	518131400	41400	41400	41400	41350	13
495	20240105	120000	517593350	41350	41400	41400	41350	28
496	20240105	115900	516435450	41400	41400	41400	41350	10
497	20240105	115800	516021800	41350	41350	41350	41350	6
498	20240105	115700	515773700	41350	41350	41350	41350	8
499	20240105	115600	515442900	41400	41350	41400	41350	7
500	20240105	115500	515153400	41350	41350	41350	41350	9
501	20240105	115400	514781250	41400	41350	41400	41350	7
502	20240105	115300	514491750	41400	41450	41450	41350	10
503	20240105	115200	514077950	41350	41350	41350	41350	9
504	20240105	115100	513705800	41350	41350	41350	41350	5
505	20240105	115000	513499050	41350	41350	41350	41350	8
506	20240105	114900	513168250	41400	41350	41400	41350	10
507	20240105	114800	512754700	41350	41350	41350	41350	16
508	20240105	114700	512093100	41350	41350	41350	41350	3
509	20240105	114600	511969050	41450	41400	41450	41400	9
510	20240105	114500	511596150	41450	41350	41450	41350	16
511	20240105	114400	510934400	41350	41350	41350	41350	0
512	20240105	114300	510934400	41350	41350	41350	41300	14
513	20240105	114200	510355800	41400	41300	41400	41300	13
514	20240105	114100	509818250	41300	41300	41300	41300	7
515	20240105	114000	509529150	41300	41300	41300	41300	3
516	20240105	113900	509405250	41350	41350	41350	41350	4
517	20240105	113800	509239850	41400	41350	41400	41250	1047
518	20240105	113700	465999400	41400	41400	41400	41350	8
519	20240105	113600	465668400	41450	41450	41450	41450	0
520	20240105	113500	465668400	41450	41450	41450	41450	0
521	20240105	113400	465668400	41450	41450	41450	41450	32
522	20240105	113300	464342000	41450	41450	41450	41450	0
523	20240105	113200	464342000	41450	41450	41450	41450	1
524	20240105	113100	464300550	41350	41400	41400	41350	250
525	20240105	113000	453962950	41400	41450	41450	41400	36
526	20240105	112900	452472500	41450	41400	41450	41350	201
527	20240105	112800	444151850	41450	41450	41450	41450	2
528	20240105	112700	444068950	41450	41450	41450	41450	3
529	20240105	112600	443944600	41550	41550	41550	41550	10
530	20240105	112500	443529100	41550	41550	41550	41550	4
531	20240105	112400	443362900	41400	41400	41400	41400	0
532	20240105	112300	443362900	41400	41400	41400	41400	33
533	20240105	112200	441996700	41400	41400	41400	41400	33
534	20240105	112100	440630500	41550	41550	41550	41550	1
535	20240105	112000	440588950	41550	41550	41550	41550	11
536	20240105	111900	440131900	41550	41550	41550	41550	0
537	20240105	111800	440131900	41550	41550	41550	41550	1
538	20240105	111700	440090350	41400	41400	41400	41400	43
539	20240105	111600	438310150	41550	41550	41550	41550	0
540	20240105	111500	438310150	41550	41500	41550	41500	6
541	20240105	111400	438061100	41550	41550	41550	41550	1
542	20240105	111300	438019550	41250	41300	41300	41250	400
543	20240105	111200	421503050	41550	41400	41550	41300	476
544	20240105	111100	401828000	41400	41400	41400	41400	20
545	20240105	111000	401000000	41350	41350	41350	41350	0
546	20240105	110900	401000000	41350	41500	41500	41300	896
547	20240105	110800	363915000	41550	41550	41550	41550	1
548	20240105	110700	363873450	41550	41550	41550	41550	2
549	20240105	110600	363790350	41550	41550	41550	41550	2
550	20240105	110500	363707250	41550	41550	41550	41550	1
551	20240105	110400	363665700	41500	41450	41500	41450	59
552	20240105	110300	361218150	41500	41450	41500	41450	84
553	20240105	110200	357736300	41450	41450	41450	41400	29
554	20240105	110100	356535400	41400	41450	41450	41400	22
555	20240105	110000	355624500	41500	41500	41500	41500	1
556	20240105	105900	355583000	41500	41500	41500	41500	20
557	20240105	105800	354753000	41400	41450	41450	41400	770
558	20240105	105700	322871550	41500	41500	41500	41500	3
559	20240105	105600	322747050	41500	41450	41500	41450	20
560	20240105	105500	321918000	41500	41450	41500	41450	22
561	20240105	105400	321006050	41500	41450	41500	41400	61
562	20240105	105300	318478450	41500	41500	41500	41500	1
563	20240105	105200	318436950	41450	41450	41450	41450	503
564	20240105	105100	297587600	41500	41500	41500	41500	7
565	20240105	105000	297297100	41500	41500	41500	41500	103
566	20240105	104900	293022600	41450	41500	41500	41450	83
567	20240105	104800	289582200	41550	41500	41550	41500	130
568	20240105	104700	284187150	41500	41500	41500	41500	172
569	20240105	104600	277049150	41500	41500	41500	41500	2
570	20240105	104500	276966150	41500	41500	41500	41450	57
571	20240105	104400	274603400	41500	41500	41500	41500	4
572	20240105	104300	274437400	41500	41500	41500	41500	1
573	20240105	104200	274395900	41500	41500	41500	41500	68
574	20240105	104100	271573900	41500	41500	41500	41500	21
575	20240105	104000	270702400	41500	41500	41500	41500	0
576	20240105	103900	270702400	41500	41550	41550	41500	25
577	20240105	103800	269664650	41500	41500	41500	41500	0
578	20240105	103700	269664650	41500	41500	41500	41500	5
579	20240105	103600	269457150	41500	41550	41550	41500	10
580	20240105	103500	269041750	41550	41550	41550	41550	1
581	20240105	103400	269000200	41550	41550	41550	41550	1
582	20240105	103300	268958650	41450	41550	41550	41450	644
583	20240105	103200	242232900	41650	41650	41650	41650	1
584	20240105	103100	242191250	41550	41650	41650	41550	162
585	20240105	103000	235458150	41650	41650	41650	41650	0
586	20240105	102900	235458150	41650	41550	41650	41550	101
587	20240105	102800	231261500	41650	41550	41650	41550	4
588	20240105	102700	231095200	41550	41550	41550	41550	10
589	20240105	102600	230679700	41550	41550	41550	41550	8
590	20240105	102500	230347300	41650	41650	41650	41600	25
591	20240105	102400	229307200	41650	41650	41650	41650	1
592	20240105	102300	229265550	41650	41650	41650	41650	0
593	20240105	102200	229265550	41650	41650	41650	41650	1
594	20240105	102100	229223900	41500	41500	41500	41500	4
595	20240105	102000	229057900	41550	41550	41550	41550	420
596	20240105	101900	211606900	41550	41550	41600	41550	103
597	20240105	101800	207323100	41550	41550	41550	41550	24
598	20240105	101700	206325900	41550	41550	41550	41550	20
599	20240105	101600	205494900	41550	41550	41550	41550	2
600	20240105	101500	205411800	41550	41500	41550	41500	11
601	20240105	101400	204954800	41550	41500	41550	41500	120
602	20240105	101300	199969800	41550	41550	41550	41550	18
603	20240105	101200	199221900	41550	41600	41600	41550	326
604	20240105	101100	185676350	41600	41650	41650	41600	151
605	20240105	101000	179394700	41600	41650	41650	41600	267
606	20240105	100900	168287150	41650	41700	41700	41650	36
607	20240105	100800	166786000	41700	41650	41700	41650	73
608	20240105	100700	163745500	41700	41700	41700	41700	150
609	20240105	100600	157490500	41700	41750	41750	41700	50
610	20240105	100500	155405400	41700	41750	41750	41700	2
611	20240105	100400	155321950	41800	41750	41800	41750	149
612	20240105	100300	149101150	41800	41800	41800	41800	0
613	20240105	100200	149101150	41800	41800	41800	41800	8
614	20240105	100100	148766750	41800	41800	41800	41800	3
615	20240105	100000	148641350	41800	41800	41800	41800	6
616	20240105	095900	148390550	41800	41800	41800	41800	3
617	20240105	095800	148265150	41800	41800	41800	41800	34
618	20240105	095700	146843950	41800	41800	41800	41800	0
619	20240105	095600	146843950	41800	41800	41800	41800	0
620	20240105	095500	146843950	41800	41800	41800	41800	1
621	20240105	095400	146802150	41800	41800	41800	41800	4
622	20240105	095300	146634950	41800	41750	41800	41750	14
623	20240105	095200	146049900	41800	41800	41800	41800	11
624	20240105	095100	145590100	41800	41850	41850	41800	1148
625	20240105	095000	97558450	41850	41850	41850	41850	240
626	20240105	094900	87514450	41850	41850	41850	41850	0
627	20240105	094800	87514450	41850	41950	41950	41850	20
628	20240105	094700	86676800	41850	41850	41850	41850	0
629	20240105	094600	86676800	41850	41850	41850	41850	0
630	20240105	094500	86676800	41850	41850	41850	41850	50
631	20240105	094400	84584300	41850	41850	41850	41850	1
632	20240105	094300	84542450	41850	41850	41850	41850	437
633	20240105	094200	66254000	41850	41900	41900	41850	34
634	20240105	094100	64829450	41900	41900	41900	41900	30
635	20240105	094000	63572450	41900	41850	41900	41850	8
636	20240105	093900	63237300	41900	41900	41900	41900	1
637	20240105	093800	63195400	41850	41850	41850	41850	56
638	20240105	093700	60851800	41850	41850	41850	41850	3
639	20240105	093600	60726250	41850	41950	41950	41850	37
640	20240105	093500	59175500	41950	41950	41950	41950	0
641	20240105	093400	59175500	41950	41950	41950	41950	1
642	20240105	093300	59133550	41950	41950	41950	41950	0
643	20240105	093200	59133550	41950	42000	42000	41950	10
644	20240105	093100	58713600	42000	42000	42000	42000	2
645	20240105	093000	58629600	41950	42000	42000	41950	12
646	20240105	092900	58125650	42000	42000	42000	42000	0
647	20240105	092800	58125650	42000	42000	42000	42000	0
648	20240105	092700	58125650	42000	42000	42000	42000	6
649	20240105	092600	57873650	42000	42000	42000	42000	1
650	20240105	092500	57831650	41950	41950	41950	41950	1
651	20240105	092400	57789700	42000	42000	42000	42000	0
652	20240105	092300	57789700	42000	42000	42000	42000	1
653	20240105	092200	57747700	42100	42100	42100	42100	0
654	20240105	092100	57747700	42100	42100	42100	42100	0
655	20240105	092000	57747700	42100	42100	42100	42100	1
656	20240105	091900	57705600	42100	42100	42100	42100	0
657	20240105	091800	57705600	42100	41750	42100	41750	53
658	20240105	091700	55478050	41750	41750	41750	41750	113
659	20240105	091600	50760300	42000	42100	42100	42000	5
660	20240105	091500	50550100	42100	42100	42100	42100	0
661	20240105	091400	50550100	42100	42100	42100	42100	1
662	20240105	091300	50508000	41750	41850	41850	41750	16
663	20240105	091200	49839450	41850	41850	41850	41850	11
664	20240105	091100	49379100	41900	41900	41900	41900	79
665	20240105	091000	46069000	41950	41950	41950	41950	10
666	20240105	090900	45649500	41950	41950	41950	41950	1
667	20240105	090800	45607550	41950	41950	41950	41950	62
668	20240105	090700	43006650	41900	41900	41900	41900	0
669	20240105	090600	43006650	41900	41900	41900	41900	0
670	20240105	090500	43006650	41900	42250	42450	41900	207
671	20240105	090400	34306750	42250	42250	42250	42250	403
672	20240105	090300	17280000	42250	42250	42250	42200	118
673	20240105	090200	12294600	42300	42550	42550	42300	282
674	20240105	090100	295750	42250	42250	42250	42250	0
675	20240105	090000	295750	42250	42250	42250	42250	7