KissMeData/108670/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201300	757217700	40750	40750	40750	40750	222
3	20240110	201200	757217700	40750	40750	40750	40750	0
4	20240110	201100	757217700	40750	40750	40750	40750	0
5	20240110	201000	757217700	40750	40750	40750	40750	0
6	20240110	200900	757217700	40750	40750	40750	40750	0
7	20240110	200800	757217700	40750	40750	40750	40750	0
8	20240110	200700	757217700	40750	40750	40750	40750	0
9	20240110	200600	757217700	40750	40750	40750	40750	0
10	20240110	200500	757217700	40750	40750	40750	40750	0
11	20240110	200400	757217700	40750	40750	40750	40750	0
12	20240110	200300	757217700	40750	40750	40750	40750	0
13	20240110	200200	757217700	40750	40750	40750	40750	0
14	20240110	200100	757217700	40750	40750	40750	40750	0
15	20240110	200000	757217700	40750	40750	40750	40750	0
16	20240110	195900	757217700	40750	40750	40750	40750	0
17	20240110	195800	757217700	40750	40750	40750	40750	0
18	20240110	195700	757217700	40750	40750	40750	40750	0
19	20240110	195600	757217700	40750	40750	40750	40750	0
20	20240110	195500	757217700	40750	40750	40750	40750	0
21	20240110	195400	757217700	40750	40750	40750	40750	0
22	20240110	195300	757217700	40750	40750	40750	40750	0
23	20240110	195200	757217700	40750	40750	40750	40750	0
24	20240110	195100	757217700	40750	40750	40750	40750	0
25	20240110	195000	757217700	40750	40750	40750	40750	0
26	20240110	194900	757217700	40750	40750	40750	40750	0
27	20240110	194800	757217700	40750	40750	40750	40750	0
28	20240110	194700	757217700	40750	40750	40750	40750	0
29	20240110	194600	757217700	40750	40750	40750	40750	0
30	20240110	194500	757217700	40750	40750	40750	40750	0
31	20240110	194400	757217700	40750	40750	40750	40750	0
32	20240110	194300	757217700	40750	40750	40750	40750	222
33	20240110	194200	757217700	40750	40750	40750	40750	0
34	20240110	194100	757217700	40750	40750	40750	40750	0
35	20240110	194000	757217700	40750	40750	40750	40750	0
36	20240110	193900	757217700	40750	40750	40750	40750	0
37	20240110	193800	757217700	40750	40750	40750	40750	0
38	20240110	193700	757217700	40750	40750	40750	40750	0
39	20240110	193600	757217700	40750	40750	40750	40750	0
40	20240110	193500	757217700	40750	40750	40750	40750	0
41	20240110	193400	757217700	40750	40750	40750	40750	0
42	20240110	193300	757217700	40750	40750	40750	40750	0
43	20240110	193200	757217700	40750	40750	40750	40750	0
44	20240110	193100	757217700	40750	40750	40750	40750	0
45	20240110	193000	757217700	40750	40750	40750	40750	0
46	20240110	192900	757217700	40750	40750	40750	40750	0
47	20240110	192800	757217700	40750	40750	40750	40750	0
48	20240110	192700	757217700	40750	40750	40750	40750	0
49	20240110	192600	757217700	40750	40750	40750	40750	0
50	20240110	192500	757217700	40750	40750	40750	40750	0
51	20240110	192400	757217700	40750	40750	40750	40750	0
52	20240110	192300	757217700	40750	40750	40750	40750	0
53	20240110	192200	757217700	40750	40750	40750	40750	0
54	20240110	192100	757217700	40750	40750	40750	40750	0
55	20240110	192000	757217700	40750	40750	40750	40750	0
56	20240110	191900	757217700	40750	40750	40750	40750	0
57	20240110	191800	757217700	40750	40750	40750	40750	0
58	20240110	191700	757217700	40750	40750	40750	40750	0
59	20240110	191600	757217700	40750	40750	40750	40750	0
60	20240110	191500	757217700	40750	40750	40750	40750	0
61	20240110	191400	757217700	40750	40750	40750	40750	0
62	20240110	191300	757217700	40750	40750	40750	40750	222
63	20240110	191200	757217700	40750	40750	40750	40750	0
64	20240110	191100	757217700	40750	40750	40750	40750	0
65	20240110	191000	757217700	40750	40750	40750	40750	0
66	20240110	190900	757217700	40750	40750	40750	40750	0
67	20240110	190800	757217700	40750	40750	40750	40750	0
68	20240110	190700	757217700	40750	40750	40750	40750	0
69	20240110	190600	757217700	40750	40750	40750	40750	0
70	20240110	190500	757217700	40750	40750	40750	40750	0
71	20240110	190400	757217700	40750	40750	40750	40750	0
72	20240110	190300	757217700	40750	40750	40750	40750	0
73	20240110	190200	757217700	40750	40750	40750	40750	0
74	20240110	190100	757217700	40750	40750	40750	40750	0
75	20240110	190000	757217700	40750	40750	40750	40750	0
76	20240110	185900	757217700	40750	40750	40750	40750	0
77	20240110	185800	757217700	40750	40750	40750	40750	0
78	20240110	185700	757217700	40750	40750	40750	40750	0
79	20240110	185600	757217700	40750	40750	40750	40750	0
80	20240110	185500	757217700	40750	40750	40750	40750	0
81	20240110	185400	757217700	40750	40750	40750	40750	0
82	20240110	185300	757217700	40750	40750	40750	40750	0
83	20240110	185200	757217700	40750	40750	40750	40750	0
84	20240110	185100	757217700	40750	40750	40750	40750	0
85	20240110	185000	757217700	40750	40750	40750	40750	0
86	20240110	184900	757217700	40750	40750	40750	40750	0
87	20240110	184800	757217700	40750	40750	40750	40750	0
88	20240110	184700	757217700	40750	40750	40750	40750	0
89	20240110	184600	757217700	40750	40750	40750	40750	0
90	20240110	184500	757217700	40750	40750	40750	40750	0
91	20240110	184400	757217700	40750	40750	40750	40750	0
92	20240110	184300	757217700	40750	40750	40750	40750	222
93	20240110	184200	757217700	40750	40750	40750	40750	0
94	20240110	184100	757217700	40750	40750	40750	40750	0
95	20240110	184000	757217700	40750	40750	40750	40750	0
96	20240110	183900	757217700	40750	40750	40750	40750	0
97	20240110	183800	757217700	40750	40750	40750	40750	0
98	20240110	183700	757217700	40750	40750	40750	40750	0
99	20240110	183600	757217700	40750	40750	40750	40750	0
100	20240110	183500	757217700	40750	40750	40750	40750	0
101	20240110	183400	757217700	40750	40750	40750	40750	0
102	20240110	183300	757217700	40750	40750	40750	40750	0
103	20240110	183200	757217700	40750	40750	40750	40750	0
104	20240110	183100	757217700	40750	40750	40750	40750	0
105	20240110	183000	757217700	40750	40750	40750	40750	0
106	20240110	182900	757217700	40750	40750	40750	40750	0
107	20240110	182800	757217700	40750	40750	40750	40750	0
108	20240110	182700	757217700	40750	40750	40750	40750	0
109	20240110	182600	757217700	40750	40750	40750	40750	0
110	20240110	182500	757217700	40750	40750	40750	40750	0
111	20240110	182400	757217700	40750	40750	40750	40750	0
112	20240110	182300	757217700	40750	40750	40750	40750	0
113	20240110	182200	757217700	40750	40750	40750	40750	0
114	20240110	182100	757217700	40750	40750	40750	40750	0
115	20240110	182000	757217700	40750	40750	40750	40750	0
116	20240110	181900	757217700	40750	40750	40750	40750	0
117	20240110	181800	757217700	40750	40750	40750	40750	0
118	20240110	181700	757217700	40750	40750	40750	40750	0
119	20240110	181600	757217700	40750	40750	40750	40750	0
120	20240110	181500	757217700	40750	40750	40750	40750	0
121	20240110	181400	757217700	40750	40750	40750	40750	0
122	20240110	181300	757217700	40750	40750	40750	40750	222
123	20240110	181200	757217700	40750	40750	40750	40750	0
124	20240110	181100	757217700	40750	40750	40750	40750	0
125	20240110	181000	757217700	40750	40750	40750	40750	0
126	20240110	180900	757217700	40750	40750	40750	40750	0
127	20240110	180800	757217700	40750	40750	40750	40750	0
128	20240110	180700	757217700	40750	40750	40750	40750	0
129	20240110	180600	757217700	40750	40750	40750	40750	0
130	20240110	180500	757217700	40750	40750	40750	40750	0
131	20240110	180400	757217700	40750	40750	40750	40750	0
132	20240110	180300	757217700	40750	40750	40750	40750	0
133	20240110	180200	757217700	40750	40750	40750	40750	0
134	20240110	180100	757217700	40750	40750	40750	40750	0
135	20240110	180000	757217700	40750	40750	40750	40750	0
136	20240110	175900	757217700	40750	40750	40750	40750	0
137	20240110	175800	757217700	40750	40750	40750	40750	0
138	20240110	175700	757217700	40750	40750	40750	40750	0
139	20240110	175600	757217700	40750	40750	40750	40750	0
140	20240110	175500	757217700	40750	40750	40750	40750	0
141	20240110	175400	757217700	40750	40750	40750	40750	0
142	20240110	175300	757217700	40750	40750	40750	40750	0
143	20240110	175200	757217700	40750	40750	40750	40750	0
144	20240110	175100	757217700	40750	40750	40750	40750	0
145	20240110	175000	757217700	40750	40750	40750	40750	0
146	20240110	174900	757217700	40750	40750	40750	40750	0
147	20240110	174800	757217700	40750	40750	40750	40750	0
148	20240110	174700	757217700	40750	40750	40750	40750	0
149	20240110	174600	757217700	40750	40750	40750	40750	0
150	20240110	174500	757217700	40750	40750	40750	40750	0
151	20240110	174400	757217700	40750	40750	40750	40750	0
152	20240110	174300	757217700	40750	40750	40750	40750	222
153	20240110	174200	757217700	40750	40750	40750	40750	0
154	20240110	174100	757217700	40750	40750	40750	40750	0
155	20240110	174000	757217700	40750	40750	40750	40750	0
156	20240110	173900	757217700	40750	40750	40750	40750	0
157	20240110	173800	757217700	40750	40750	40750	40750	0
158	20240110	173700	757217700	40750	40750	40750	40750	0
159	20240110	173600	757217700	40750	40750	40750	40750	0
160	20240110	173500	757217700	40750	40750	40750	40750	0
161	20240110	173400	757217700	40750	40750	40750	40750	0
162	20240110	173300	757217700	40750	40750	40750	40750	0
163	20240110	173200	757217700	40750	40750	40750	40750	0
164	20240110	173100	757217700	40750	40750	40750	40750	0
165	20240110	173000	757217700	40750	40750	40750	40750	0
166	20240110	172900	757217700	40750	40750	40750	40750	0
167	20240110	172800	757217700	40750	40750	40750	40750	0
168	20240110	172700	757217700	40750	40750	40750	40750	0
169	20240110	172600	757217700	40750	40750	40750	40750	0
170	20240110	172500	757217700	40750	40750	40750	40750	0
171	20240110	172400	757217700	40750	40750	40750	40750	0
172	20240110	172300	757217700	40750	40750	40750	40750	0
173	20240110	172200	757217700	40750	40750	40750	40750	0
174	20240110	172100	757217700	40750	40750	40750	40750	0
175	20240110	172000	757217700	40750	40750	40750	40750	0
176	20240110	171900	757217700	40750	40750	40750	40750	0
177	20240110	171800	757217700	40750	40750	40750	40750	0
178	20240110	171700	757217700	40750	40750	40750	40750	0
179	20240110	171600	757217700	40750	40750	40750	40750	0
180	20240110	171500	757217700	40750	40750	40750	40750	0
181	20240110	171400	757217700	40750	40750	40750	40750	0
182	20240110	171300	757217700	40750	40750	40750	40750	222
183	20240110	171200	757217700	40750	40750	40750	40750	0
184	20240110	171100	757217700	40750	40750	40750	40750	0
185	20240110	171000	757217700	40750	40750	40750	40750	0
186	20240110	170900	757217700	40750	40750	40750	40750	0
187	20240110	170800	757217700	40750	40750	40750	40750	0
188	20240110	170700	757217700	40750	40750	40750	40750	0
189	20240110	170600	757217700	40750	40750	40750	40750	0
190	20240110	170500	757217700	40750	40750	40750	40750	0
191	20240110	170400	757217700	40750	40750	40750	40750	0
192	20240110	170300	757217700	40750	40750	40750	40750	0
193	20240110	170200	757217700	40750	40750	40750	40750	0
194	20240110	170100	757217700	40750	40750	40750	40750	0
195	20240110	170000	757217700	40750	40750	40750	40750	0
196	20240110	165900	757217700	40750	40750	40750	40750	0
197	20240110	165800	757217700	40750	40750	40750	40750	0
198	20240110	165700	757217700	40750	40750	40750	40750	0
199	20240110	165600	757217700	40750	40750	40750	40750	0
200	20240110	165500	757217700	40750	40750	40750	40750	0
201	20240110	165400	757217700	40750	40750	40750	40750	0
202	20240110	165300	757217700	40750	40750	40750	40750	0
203	20240110	165200	757217700	40750	40750	40750	40750	0
204	20240110	165100	757217700	40750	40750	40750	40750	0
205	20240110	165000	757217700	40750	40750	40750	40750	0
206	20240110	164900	757217700	40750	40750	40750	40750	0
207	20240110	164800	757217700	40750	40750	40750	40750	0
208	20240110	164700	757217700	40750	40750	40750	40750	0
209	20240110	164600	757217700	40750	40750	40750	40750	0
210	20240110	164500	757217700	40750	40750	40750	40750	0
211	20240110	164400	757217700	40750	40750	40750	40750	0
212	20240110	164300	757217700	40750	40750	40750	40750	222
213	20240110	164200	757217700	40750	40750	40750	40750	0
214	20240110	164100	757217700	40750	40750	40750	40750	0
215	20240110	164000	757217700	40750	40750	40750	40750	0
216	20240110	163900	757217700	40750	40750	40750	40750	0
217	20240110	163800	757217700	40750	40750	40750	40750	0
218	20240110	163700	757217700	40750	40750	40750	40750	0
219	20240110	163600	757217700	40750	40750	40750	40750	0
220	20240110	163500	757217700	40750	40750	40750	40750	0
221	20240110	163400	757217700	40750	40750	40750	40750	0
222	20240110	163300	757217700	40750	40750	40750	40750	0
223	20240110	163200	757217700	40750	40750	40750	40750	0
224	20240110	163100	757217700	40750	40750	40750	40750	0
225	20240110	163000	757217700	40750	40750	40750	40750	0
226	20240110	162900	757217700	40750	40750	40750	40750	0
227	20240110	162800	757217700	40750	40750	40750	40750	0
228	20240110	162700	757217700	40750	40750	40750	40750	0
229	20240110	162600	757217700	40750	40750	40750	40750	0
230	20240110	162500	757217700	40750	40750	40750	40750	0
231	20240110	162400	757217700	40750	40750	40750	40750	0
232	20240110	162300	757217700	40750	40750	40750	40750	0
233	20240110	162200	757217700	40750	40750	40750	40750	0
234	20240110	162100	757217700	40750	40750	40750	40750	0
235	20240110	162000	757217700	40750	40750	40750	40750	0
236	20240110	161900	757217700	40750	40750	40750	40750	0
237	20240110	161800	757217700	40750	40750	40750	40750	0
238	20240110	161700	757217700	40750	40750	40750	40750	0
239	20240110	161600	757217700	40750	40750	40750	40750	0
240	20240110	161500	757217700	40750	40750	40750	40750	0
241	20240110	161400	757217700	40750	40750	40750	40750	0
242	20240110	161300	757217700	40750	40750	40750	40750	222
243	20240110	161200	757217700	40750	40750	40750	40750	0
244	20240110	161100	757217700	40750	40750	40750	40750	0
245	20240110	161000	757217700	40750	40750	40750	40750	0
246	20240110	160900	757217700	40750	40750	40750	40750	0
247	20240110	160800	757217700	40750	40750	40750	40750	0
248	20240110	160700	757217700	40750	40750	40750	40750	0
249	20240110	160600	757217700	40750	40750	40750	40750	0
250	20240110	160500	757217700	40750	40750	40750	40750	0
251	20240110	160400	757217700	40750	40750	40750	40750	0
252	20240110	160300	757217700	40750	40750	40750	40750	0
253	20240110	160200	757217700	40750	40750	40750	40750	0
254	20240110	160100	757217700	40750	40750	40750	40750	0
255	20240110	160000	757217700	40750	40750	40750	40750	0
256	20240110	155900	757217700	40750	40750	40750	40750	0
257	20240110	155800	757217700	40750	40750	40750	40750	0
258	20240110	155700	757217700	40750	40750	40750	40750	0
259	20240110	155600	757217700	40750	40750	40750	40750	0
260	20240110	155500	757217700	40750	40750	40750	40750	0
261	20240110	155400	757217700	40750	40750	40750	40750	0
262	20240110	155300	757217700	40750	40750	40750	40750	0
263	20240110	155200	757217700	40750	40750	40750	40750	0
264	20240110	155100	757217700	40750	40750	40750	40750	0
265	20240110	155000	757217700	40750	40750	40750	40750	0
266	20240110	154900	757217700	40750	40750	40750	40750	0
267	20240110	154800	757217700	40750	40750	40750	40750	0
268	20240110	154700	757217700	40750	40750	40750	40750	0
269	20240110	154600	757217700	40750	40750	40750	40750	0
270	20240110	154500	757217700	40750	40750	40750	40750	0
271	20240110	154400	757217700	40750	40750	40750	40750	0
272	20240110	154300	757217700	40750	40750	40750	40750	222
273	20240110	154200	757217700	40750	40750	40750	40750	0
274	20240110	154100	757217700	40750	40750	40750	40750	0
275	20240110	154000	757217700	40750	40750	40750	40750	0
276	20240110	153900	757217700	40750	40750	40750	40750	0
277	20240110	153800	757217700	40750	40750	40750	40750	0
278	20240110	153700	757217700	40750	40750	40750	40750	0
279	20240110	153600	757217700	40750	40750	40750	40750	0
280	20240110	153500	757217700	40750	40750	40750	40750	0
281	20240110	153400	757217700	40750	40750	40750	40750	0
282	20240110	153300	757217700	40750	40750	40750	40750	0
283	20240110	153200	757217700	40750	40750	40750	40750	0
284	20240110	153100	757217700	40750	40750	40750	40750	0
285	20240110	153000	757217700	40750	40750	40750	40750	222
286	20240110	152900	748171200	40800	40800	40800	40800	0
287	20240110	152800	748171200	40800	40800	40800	40800	0
288	20240110	152700	748171200	40800	40800	40800	40800	0
289	20240110	152600	748171200	40800	40800	40800	40800	0
290	20240110	152500	748171200	40800	40800	40800	40800	0
291	20240110	152400	748171200	40800	40800	40800	40800	0
292	20240110	152300	748171200	40800	40800	40800	40800	0
293	20240110	152200	748171200	40800	40800	40800	40800	0
294	20240110	152100	748171200	40800	40800	40800	40800	0
295	20240110	152000	748171200	40800	40800	40800	40800	0
296	20240110	151900	748171200	40800	40650	40800	40600	565
297	20240110	151800	725132600	40700	40650	40700	40650	3
298	20240110	151700	725010600	40600	40500	40600	40500	194
299	20240110	151600	717145700	40500	40500	40500	40500	23
300	20240110	151500	716214200	40350	40500	40500	40350	37
301	20240110	151400	714720650	40350	40500	40500	40350	8
302	20240110	151300	714397400	40350	40350	40500	40350	134
303	20240110	151200	708977550	40300	40350	40350	40300	11
304	20240110	151100	708533950	40350	40400	40400	40350	5
305	20240110	151000	708332050	40400	40450	40450	40350	30
306	20240110	150900	707119500	40300	40300	40400	40300	28
307	20240110	150800	705991000	40300	40350	40350	40300	9
308	20240110	150700	705627950	40350	40500	40500	40350	9
309	20240110	150600	705264200	40550	40550	40550	40300	119
310	20240110	150500	700459950	40350	40350	40350	40350	5
311	20240110	150400	700258200	40400	40400	40450	40400	105
312	20240110	150300	696016150	40500	40400	40550	40400	17
313	20240110	150200	695327750	40400	40400	40400	40400	5
314	20240110	150100	695125750	40400	40400	40400	40400	5
315	20240110	150000	694923750	40400	40500	40550	40400	100
316	20240110	145900	690881600	40400	40500	40500	40400	18
317	20240110	145800	690154300	40350	40350	40350	40350	26
318	20240110	145700	689105200	40500	40350	40500	40350	68
319	20240110	145600	686361250	40500	40350	40500	40350	42
320	20240110	145500	684664000	40350	40350	40350	40350	17
321	20240110	145400	683978050	40350	40350	40350	40350	54
322	20240110	145300	681799150	40550	40500	40550	40500	23
323	20240110	145200	680867550	40300	40350	40350	40300	62
324	20240110	145100	678367400	40350	40350	40350	40350	52
325	20240110	145000	676269200	40350	40500	40550	40350	25
326	20240110	144900	675259150	40500	40300	40500	40300	66
327	20240110	144800	672591300	40300	40400	40400	40300	62
328	20240110	144700	670089550	40400	40400	40400	40400	35
329	20240110	144600	668675550	40500	40500	40500	40500	20
330	20240110	144500	667865550	40300	40300	40300	40300	92
331	20240110	144400	664157950	40500	40500	40500	40500	10
332	20240110	144300	663752950	40500	40300	40500	40300	33
333	20240110	144200	662419850	40350	40400	40400	40350	996
334	20240110	144100	622202850	40400	40450	40450	40400	149
335	20240110	144000	616183000	40450	40500	40500	40400	89
336	20240110	143900	612583900	40450	40450	40450	40450	0
337	20240110	143800	612583900	40450	40450	40450	40450	45
338	20240110	143700	610763650	40400	40450	40450	40400	50
339	20240110	143600	608742400	40550	40550	40550	40550	3
340	20240110	143500	608620750	40550	40550	40550	40500	23
341	20240110	143400	607688950	40550	40550	40550	40500	77
342	20240110	143300	604570350	40550	40500	40550	40500	44
343	20240110	143200	602788250	40450	40450	40450	40450	0
344	20240110	143100	602788250	40450	40450	40450	40450	50
345	20240110	143000	600765750	40450	40450	40500	40450	45
346	20240110	142900	598945400	40450	40450	40450	40450	0
347	20240110	142800	598945400	40450	40400	40450	40400	84
348	20240110	142700	595550950	40450	40450	40450	40450	25
349	20240110	142600	594539700	40550	40400	40550	40400	18
350	20240110	142500	593812200	40400	40400	40400	40400	50
351	20240110	142400	591792200	40400	40400	40400	40400	20
352	20240110	142300	590984200	40450	40450	40500	40400	129
353	20240110	142200	585767650	40400	40400	40400	40400	0
354	20240110	142100	585767650	40400	40400	40400	40400	17
355	20240110	142000	585080850	40450	40500	40550	40450	57
356	20240110	141900	582773500	40450	40450	40450	40450	0
357	20240110	141800	582773500	40450	40500	40500	40450	24
358	20240110	141700	581802300	40450	40500	40500	40450	42
359	20240110	141600	580102550	40550	40450	40550	40400	46
360	20240110	141500	578243700	40400	40400	40400	40400	0
361	20240110	141400	578243700	40400	40450	40550	40400	111
362	20240110	141300	573750600	40500	40500	40500	40500	11
363	20240110	141200	573305100	40400	40400	40400	40400	25
364	20240110	141100	572295100	40400	40500	40500	40400	61
365	20240110	141000	569827450	40550	40500	40550	40500	3
366	20240110	140900	569705850	40550	40450	40550	40400	52
367	20240110	140800	567602300	40450	40450	40450	40450	51
368	20240110	140700	565539350	40550	40550	40550	40550	1
369	20240110	140600	565498800	40450	40450	40550	40450	80
370	20240110	140500	562262550	40450	40500	40500	40450	123
371	20240110	140400	557282250	40550	40550	40550	40550	2
372	20240110	140300	557201150	40550	40500	40600	40500	62
373	20240110	140200	554689450	40500	40500	40500	40500	17
374	20240110	140100	554000950	40500	40500	40500	40500	45
375	20240110	140000	552178450	40550	40550	40600	40550	53
376	20240110	135900	550029200	40500	40550	40550	40500	67
377	20240110	135800	547313200	40550	40500	40550	40500	28
378	20240110	135700	546179150	40550	40550	40550	40550	21
379	20240110	135600	545327600	40600	40600	40600	40600	2
380	20240110	135500	545246400	40500	40500	40500	40500	0
381	20240110	135400	545246400	40500	40600	40600	40500	157
382	20240110	135300	538880850	40600	40550	40600	40550	4
383	20240110	135200	538718550	40500	40550	40550	40500	49
384	20240110	135100	536733750	40500	40550	40550	40500	55
385	20240110	135000	534506000	40500	40550	40550	40500	34
386	20240110	134900	533128600	40500	40500	40500	40500	16
387	20240110	134800	532480600	40450	40500	40500	40450	65
388	20240110	134700	529850600	40500	40550	40550	40500	21
389	20240110	134600	528999300	40600	40500	40600	40450	57
390	20240110	134500	526691600	40450	40450	40450	40450	17
391	20240110	134400	526003950	40450	40450	40450	40450	0
392	20240110	134300	526003950	40450	40450	40600	40450	77
393	20240110	134200	522888400	40500	40500	40500	40500	16
394	20240110	134100	522240400	40500	40500	40500	40500	0
395	20240110	134000	522240400	40500	40600	40600	40400	95
396	20240110	133900	518399800	40400	40400	40400	40400	18
397	20240110	133800	517672600	40450	40450	40450	40450	0
398	20240110	133700	517672600	40450	40450	40450	40450	67
399	20240110	133600	514962450	40600	40400	40600	40400	27
400	20240110	133500	513871250	40450	40450	40450	40450	16
401	20240110	133400	513224050	40600	40550	40600	40500	68
402	20240110	133300	510467450	40600	40450	40600	40450	19
403	20240110	133200	509698600	40450	40450	40450	40450	25
404	20240110	133100	508687350	40500	40500	40500	40500	50
405	20240110	133000	506662350	40500	40650	40650	40500	19
406	20240110	132900	505892550	40650	40450	40650	40450	26
407	20240110	132800	504840650	40450	40500	40500	40450	66
408	20240110	132700	502168900	40650	40650	40650	40650	0
409	20240110	132600	502168900	40650	40450	40650	40450	52
410	20240110	132500	500065100	40450	40450	40550	40450	77
411	20240110	132400	496946950	40450	40450	40450	40450	0
412	20240110	132300	496946950	40450	40550	40550	40450	66
413	20240110	132200	494272350	40450	40450	40450	40450	0
414	20240110	132100	494272350	40450	40450	40450	40450	25
415	20240110	132000	493261100	40450	40450	40450	40450	66
416	20240110	131900	490591400	40650	40650	40650	40650	1
417	20240110	131800	490550750	40400	40400	40400	40400	42
418	20240110	131700	488853950	40550	40550	40550	40400	50
419	20240110	131600	486830200	40650	40450	40650	40450	24
420	20240110	131500	485858500	40500	40500	40500	40500	0
421	20240110	131400	485858500	40500	40550	40550	40500	75
422	20240110	131300	482819750	40550	40650	40650	40550	19
423	20240110	131200	482049000	40550	40550	40550	40550	3
424	20240110	131100	481927350	40500	40550	40550	40500	91
425	20240110	131000	478240650	40650	40650	40650	40650	0
426	20240110	130900	478240650	40650	40450	40650	40450	259
427	20240110	130800	467743000	40450	40450	40450	40450	17
428	20240110	130700	467055350	40500	40500	40500	40500	25
429	20240110	130600	466042850	40550	40450	40550	40450	68
430	20240110	130500	463291250	40400	40400	40400	40400	0
431	20240110	130400	463291250	40400	40400	40400	40400	17
432	20240110	130300	462604450	40400	40500	40500	40400	90
433	20240110	130200	458966200	40400	40400	40400	40400	0
434	20240110	130100	458966200	40400	40400	40400	40400	17
435	20240110	130000	458279400	40400	40550	40550	40400	74
436	20240110	125900	455283800	40650	40450	40650	40450	62
437	20240110	125800	452770700	40400	40400	40400	40400	0
438	20240110	125700	452770700	40400	40400	40400	40400	50
439	20240110	125600	450750700	40450	40500	40500	40450	42
440	20240110	125500	449050550	40400	40400	40400	40400	0
441	20240110	125400	449050550	40400	40500	40500	40400	67
442	20240110	125300	446340800	40550	40550	40550	40550	2
443	20240110	125200	446259700	40500	40450	40500	40450	33
444	20240110	125100	444923600	40450	40500	40500	40450	60
445	20240110	125000	442494400	40500	40500	40500	40500	0
446	20240110	124900	442494400	40500	40400	40500	40350	103
447	20240110	124800	438333350	40500	40500	40500	40500	9
448	20240110	124700	437968850	40500	40500	40500	40500	17
449	20240110	124600	437280350	40550	40400	40550	40400	53
450	20240110	124500	435138700	40400	40400	40400	40400	25
451	20240110	124400	434128700	40400	40400	40400	40400	16
452	20240110	124300	433482300	40400	40550	40550	40400	63
453	20240110	124200	430932650	40450	40450	40500	40450	27
454	20240110	124100	429840400	40500	40500	40500	40500	25
455	20240110	124000	428827900	40500	40550	40550	40500	28
456	20240110	123900	427693750	40550	40600	40600	40550	19
457	20240110	123800	426923200	40500	40500	40500	40500	27
458	20240110	123700	425829700	40500	40600	40650	40500	73
459	20240110	123600	422870850	40600	40550	40600	40550	7
460	20240110	123500	422586850	40550	40500	40550	40500	22
461	20240110	123400	421695600	40550	40600	40600	40550	76
462	20240110	123300	418611450	40650	40650	40650	40650	2
463	20240110	123200	418530150	40500	40500	40500	40500	67
464	20240110	123100	415816650	40550	40550	40550	40550	25
465	20240110	123000	414802900	40650	40550	40650	40550	18
466	20240110	122900	414072800	40650	40550	40650	40500	51
467	20240110	122800	412005900	40600	40600	40600	40600	1
468	20240110	122700	411965300	40550	40550	40550	40550	42
469	20240110	122600	410262200	40650	40500	40650	40500	52
470	20240110	122500	408155900	40500	40500	40500	40500	17
471	20240110	122400	407467400	40600	40600	40600	40600	100
472	20240110	122300	403407400	40600	40650	40800	40600	64
473	20240110	122200	400808000	40650	40650	40650	40650	11
474	20240110	122100	400360850	40600	40600	40600	40600	21
475	20240110	122000	399508250	40600	40650	40650	40600	92
476	20240110	121900	395769700	40700	40700	40700	40650	8
477	20240110	121800	395444150	40700	40700	40700	40600	19
478	20240110	121700	394672550	40600	40700	40700	40600	41
479	20240110	121600	393006350	40700	40800	40800	40700	27
480	20240110	121500	391907250	40600	40600	40600	40600	17
481	20240110	121400	391217050	40600	40600	40600	40500	49
482	20240110	121300	389230150	40600	40600	40600	40600	18
483	20240110	121200	388499350	40550	40600	40600	40550	74
484	20240110	121100	385497450	40600	40600	40600	40600	10
485	20240110	121000	385091450	40600	40600	40600	40600	17
486	20240110	120900	384401250	40800	40550	40800	40500	77
487	20240110	120800	381280900	40550	40550	40550	40550	16
488	20240110	120700	380632100	40800	40800	40800	40800	1
489	20240110	120600	380591300	40550	40500	40800	40500	69
490	20240110	120500	377792450	40550	40550	40550	40550	25
491	20240110	120400	376778700	40800	40800	40800	40800	1
492	20240110	120300	376737900	40550	40850	40850	40550	98
493	20240110	120200	372762900	40550	40550	40550	40550	0
494	20240110	120100	372762900	40550	40550	40550	40550	62
495	20240110	120000	370248800	40600	40600	40600	40550	75
496	20240110	115900	367206300	40650	40550	40650	40550	10
497	20240110	115800	366800500	40600	40650	40650	40600	18
498	20240110	115700	366069650	40700	40750	40850	40700	39
499	20240110	115600	364481250	40700	40750	40750	40700	32
500	20240110	115500	363178100	40750	40750	40750	40750	5
501	20240110	115400	362974350	40750	40750	40750	40750	50
502	20240110	115300	360936850	40800	40850	40850	40800	528
503	20240110	115200	339392750	40850	40800	40850	40800	69
504	20240110	115100	336576600	40800	40800	40800	40800	43
505	20240110	115000	334822200	40850	40850	40850	40850	0
506	20240110	114900	334822200	40850	40800	40850	40800	83
507	20240110	114800	331435000	40800	40800	40800	40800	0
508	20240110	114700	331435000	40800	40850	40850	40800	26
509	20240110	114600	330374150	40800	40850	40850	40800	86
510	20240110	114500	326864350	40800	40800	40800	40800	0
511	20240110	114400	326864350	40800	40800	40800	40800	54
512	20240110	114300	324661150	40800	40850	40850	40800	95
513	20240110	114200	320784950	40850	40850	40850	40850	14
514	20240110	114100	320213050	40800	40800	40800	40800	17
515	20240110	114000	319519450	40800	40800	40850	40800	92
516	20240110	113900	315765750	40850	40800	40850	40800	33
517	20240110	113800	314418500	40800	40800	40800	40800	0
518	20240110	113700	314418500	40800	40850	40850	40800	254
519	20240110	113600	304045100	40900	40900	40950	40900	17
520	20240110	113500	303349700	40850	40850	40850	40850	50
521	20240110	113400	301307200	40950	40950	40950	40850	22
522	20240110	113300	300408150	40900	40900	40900	40900	2
523	20240110	113200	300326350	40950	40950	41050	40900	128
524	20240110	113100	295082250	41100	41100	41100	41000	52
525	20240110	113000	292946050	41100	41050	41100	41050	154
526	20240110	112900	286619650	41050	40850	41050	40850	633
527	20240110	112800	260658550	40900	40900	40900	40900	60
528	20240110	112700	258204550	40850	40750	40850	40750	202
529	20240110	112600	249955000	40750	40800	40850	40750	45
530	20240110	112500	248120150	40750	40750	40750	40750	25
531	20240110	112400	247101400	40750	40750	40750	40750	24
532	20240110	112300	246123400	40700	40700	40700	40700	50
533	20240110	112200	244088400	40750	40700	40750	40700	59
534	20240110	112100	241686250	40700	40700	40700	40700	0
535	20240110	112000	241686250	40700	40750	40750	40700	53
536	20240110	111900	239527750	40850	40850	40850	40850	2
537	20240110	111800	239446050	40700	40700	40700	40700	53
538	20240110	111700	237288950	40700	40700	40700	40700	41
539	20240110	111600	235620250	40750	40750	40750	40750	18
540	20240110	111500	234886750	40750	40700	40750	40700	68
541	20240110	111400	232119100	40750	40750	40750	40750	3
542	20240110	111300	231996850	40800	40800	40800	40800	0
543	20240110	111200	231996850	40800	40800	40800	40750	67
544	20240110	111100	229265350	40800	40800	40800	40800	26
545	20240110	111000	228204550	40850	40850	40850	40850	103
546	20240110	110900	223997000	40850	40800	40850	40800	57
547	20240110	110800	221671050	40800	40800	40800	40800	17
548	20240110	110700	220977450	40800	40850	40850	40800	29
549	20240110	110600	219794200	40850	40900	40900	40850	68
550	20240110	110500	217015500	40900	40850	40900	40850	62
551	20240110	110400	214481300	40900	40900	40900	40900	1
552	20240110	110300	214440400	40850	40900	40900	40850	79
553	20240110	110200	211211900	41000	41000	41000	41000	3
554	20240110	110100	211088900	41050	40850	41050	40850	47
555	20240110	110000	209162400	40850	40800	41000	40800	103
556	20240110	105900	204954600	41000	40750	41000	40750	42
557	20240110	105800	203237500	40700	40750	40750	40700	60
558	20240110	105700	200794600	40800	40800	40800	40800	1
559	20240110	105600	200753800	40850	40800	40850	40750	56
560	20240110	105500	198469700	40750	40800	40800	40750	76
561	20240110	105400	195372450	40850	40800	40850	40800	10
562	20240110	105300	194964200	40750	40800	40800	40750	69
563	20240110	105200	192149850	40750	40750	40800	40700	78
564	20240110	105100	188973750	40700	40500	40700	40500	149
565	20240110	105000	182916850	40600	40600	40600	40600	1
566	20240110	104900	182876250	40600	40550	40650	40550	127
567	20240110	104800	177726250	40550	40550	40550	40550	16
568	20240110	104700	177077450	40650	40600	40650	40600	10
569	20240110	104600	176671350	40450	40600	40600	40350	69
570	20240110	104500	173882500	40350	40600	40600	40350	26
571	20240110	104400	172833150	40300	40300	40300	40300	0
572	20240110	104300	172833150	40300	40600	40600	40300	86
573	20240110	104200	169352900	40600	40300	40600	40300	27
574	20240110	104100	168264200	40350	40350	40350	40350	41
575	20240110	104000	166609850	40350	40350	40350	40350	25
576	20240110	103900	165601100	40500	40300	40500	40300	47
577	20240110	103800	163701000	40300	40300	40300	40300	75
578	20240110	103700	160678500	40500	40500	40500	40500	1
579	20240110	103600	160638000	40300	40350	40500	40300	54
580	20240110	103500	158459650	40350	40300	40350	40300	29
581	20240110	103400	157290750	40350	40450	40450	40350	42
582	20240110	103300	155594350	40450	40450	40450	40450	1
583	20240110	103200	155553900	40500	40300	40500	40300	88
584	20240110	103100	152006350	40250	40300	40300	40250	26
585	20240110	103000	150959400	40300	40350	40350	40300	43
586	20240110	102900	149226200	40300	40300	40350	40300	87
587	20240110	102800	145719300	40350	40350	40350	40350	0
588	20240110	102700	145719300	40350	40300	40350	40300	26
589	20240110	102600	144671450	40300	40350	40350	40300	87
590	20240110	102500	141164300	40350	40350	40350	40350	1
591	20240110	102400	141123950	40300	40300	40300	40300	29
592	20240110	102300	139955250	40300	40300	40300	40300	75
593	20240110	102200	136932750	40350	40350	40350	40300	20
594	20240110	102100	136125850	40300	40300	40300	40300	280
595	20240110	102000	124841850	40300	40500	40500	40300	26
596	20240110	101900	123793850	40350	40500	40500	40350	22
597	20240110	101800	122904900	40350	40400	40400	40350	79
598	20240110	101700	119716100	40500	40500	40500	40500	8
599	20240110	101600	119392100	40500	40800	40800	40500	27
600	20240110	101500	118298000	40800	40750	40800	40750	3
601	20240110	101400	118175700	40450	40800	40800	40450	196
602	20240110	101300	110209750	40600	40450	40800	40450	27
603	20240110	101200	109117100	40550	40500	40750	40450	127
604	20240110	101100	103974950	40450	40450	40450	40450	109
605	20240110	101000	99565900	40450	40450	40450	40450	17
606	20240110	100900	98878250	40500	40500	40500	40450	40
607	20240110	100800	97259500	40450	40450	40450	40450	5
608	20240110	100700	97057250	40500	40450	40500	40450	18
609	20240110	100600	96329100	40450	40500	40500	40450	24
610	20240110	100500	95357300	40450	40450	40450	40450	41
611	20240110	100400	93698850	40500	40500	40500	40500	0
612	20240110	100300	93698850	40500	40500	40500	40500	11
613	20240110	100200	93253350	40450	40450	40500	40450	59
614	20240110	100100	90865950	40500	40450	40500	40450	82
615	20240110	100000	87549000	40450	40450	40450	40300	28
616	20240110	095900	86418950	40350	40300	40350	40300	321
617	20240110	095800	73467350	40250	40250	40250	40250	25
618	20240110	095700	72461100	40300	40300	40300	40250	27
619	20240110	095600	71374250	40300	40300	40300	40300	15
620	20240110	095500	70769750	40300	40350	40350	40300	2
621	20240110	095400	70689100	40250	40300	40300	40250	85
622	20240110	095300	67264850	40300	40300	40300	40300	49
623	20240110	095200	65290150	40350	40350	40350	40350	17
624	20240110	095100	64604200	40350	40300	40350	40300	71
625	20240110	095000	61742850	40350	40300	40350	40300	21
626	20240110	094900	60896300	40350	40350	40350	40350	18
627	20240110	094800	60170000	40300	40350	40350	40300	18
628	20240110	094700	59444550	40300	40350	40350	40300	168
629	20240110	094600	52671250	40350	40400	40400	40350	22
630	20240110	094500	51782800	40400	40400	40400	40350	21
631	20240110	094400	50935250	40400	40400	40400	40350	84
632	20240110	094300	47545400	40350	40400	40400	40350	26
633	20240110	094200	46496250	40450	40450	40450	40450	1
634	20240110	094100	46455800	40450	40400	40450	40400	69
635	20240110	094000	43668150	40450	40450	40450	40450	3
636	20240110	093900	43546800	40450	40450	40450	40450	0
637	20240110	093800	43546800	40450	40450	40450	40400	27
638	20240110	093700	42455500	40450	40400	40450	40400	21
639	20240110	093600	41607050	40400	40450	40450	40400	18
640	20240110	093500	40879400	40500	40500	40500	40500	1
641	20240110	093400	40838900	40450	40450	40450	40450	0
642	20240110	093300	40838900	40450	40450	40450	40450	43
643	20240110	093200	39099550	40450	40450	40450	40450	0
644	20240110	093100	39099550	40450	40450	40450	40450	17
645	20240110	093000	38411900	40500	40500	40500	40500	1
646	20240110	092900	38371400	40450	40450	40450	40450	56
647	20240110	092800	36106200	40500	40500	40500	40500	1
648	20240110	092700	36065700	40500	40500	40500	40500	8
649	20240110	092600	35741700	40450	40450	40450	40450	17
650	20240110	092500	35054050	40500	40550	40550	40500	161
651	20240110	092400	28533300	40500	40500	40500	40500	17
652	20240110	092300	27844800	40550	40800	40800	40550	2
653	20240110	092200	27763450	40500	40500	40500	40500	25
654	20240110	092100	26750950	40500	40500	40500	40500	16
655	20240110	092000	26102950	40800	40800	40800	40800	100
656	20240110	091900	22022950	40500	40500	40500	40500	17
657	20240110	091800	21334450	40500	40800	40800	40500	48
658	20240110	091700	19383550	40900	40500	40900	40500	24
659	20240110	091600	18408000	40500	40500	40500	40500	17
660	20240110	091500	17719500	40600	40600	40600	40600	26
661	20240110	091400	16663900	40600	40650	40650	40600	34
662	20240110	091300	15283050	40650	40650	40650	40650	50
663	20240110	091200	13250550	40650	40650	40650	40650	21
664	20240110	091100	12396900	40650	40650	40650	40650	28
665	20240110	091000	11258700	40800	40650	40800	40650	101
666	20240110	090900	7152900	40650	40650	40650	40650	17
667	20240110	090800	6461850	40800	40800	40800	40800	0
668	20240110	090700	6461850	40800	40700	40800	40650	42
669	20240110	090600	4753600	40650	40650	40650	40650	0
670	20240110	090500	4753600	40650	40650	40650	40650	0
671	20240110	090400	4753600	40650	40650	40650	40650	17
672	20240110	090300	4062550	40650	40650	40650	40650	25
673	20240110	090200	3046300	40550	40550	40550	40550	17
674	20240110	090100	2356950	40550	40550	40550	40550	0
675	20240110	090000	2356950	40550	40800	40800	40550	58