KissMeData/267980/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205900	631412150	41250	41250	41250	41250	699
3	20240105	205800	631412150	41250	41250	41250	41250	0
4	20240105	205700	631412150	41250	41250	41250	41250	0
5	20240105	205600	631412150	41250	41250	41250	41250	0
6	20240105	205500	631412150	41250	41250	41250	41250	0
7	20240105	205400	631412150	41250	41250	41250	41250	0
8	20240105	205300	631412150	41250	41250	41250	41250	0
9	20240105	205200	631412150	41250	41250	41250	41250	0
10	20240105	205100	631412150	41250	41250	41250	41250	0
11	20240105	205000	631412150	41250	41250	41250	41250	0
12	20240105	204900	631412150	41250	41250	41250	41250	0
13	20240105	204800	631412150	41250	41250	41250	41250	0
14	20240105	204700	631412150	41250	41250	41250	41250	0
15	20240105	204600	631412150	41250	41250	41250	41250	0
16	20240105	204500	631412150	41250	41250	41250	41250	0
17	20240105	204400	631412150	41250	41250	41250	41250	0
18	20240105	204300	631412150	41250	41250	41250	41250	0
19	20240105	204200	631412150	41250	41250	41250	41250	0
20	20240105	204100	631412150	41250	41250	41250	41250	0
21	20240105	204000	631412150	41250	41250	41250	41250	0
22	20240105	203900	631412150	41250	41250	41250	41250	0
23	20240105	203800	631412150	41250	41250	41250	41250	0
24	20240105	203700	631412150	41250	41250	41250	41250	0
25	20240105	203600	631412150	41250	41250	41250	41250	0
26	20240105	203500	631412150	41250	41250	41250	41250	0
27	20240105	203400	631412150	41250	41250	41250	41250	0
28	20240105	203300	631412150	41250	41250	41250	41250	0
29	20240105	203200	631412150	41250	41250	41250	41250	0
30	20240105	203100	631412150	41250	41250	41250	41250	0
31	20240105	203000	631412150	41250	41250	41250	41250	0
32	20240105	202900	631412150	41250	41250	41250	41250	699
33	20240105	202800	631412150	41250	41250	41250	41250	0
34	20240105	202700	631412150	41250	41250	41250	41250	0
35	20240105	202600	631412150	41250	41250	41250	41250	0
36	20240105	202500	631412150	41250	41250	41250	41250	0
37	20240105	202400	631412150	41250	41250	41250	41250	0
38	20240105	202300	631412150	41250	41250	41250	41250	0
39	20240105	202200	631412150	41250	41250	41250	41250	0
40	20240105	202100	631412150	41250	41250	41250	41250	0
41	20240105	202000	631412150	41250	41250	41250	41250	0
42	20240105	201900	631412150	41250	41250	41250	41250	0
43	20240105	201800	631412150	41250	41250	41250	41250	0
44	20240105	201700	631412150	41250	41250	41250	41250	0
45	20240105	201600	631412150	41250	41250	41250	41250	0
46	20240105	201500	631412150	41250	41250	41250	41250	0
47	20240105	201400	631412150	41250	41250	41250	41250	0
48	20240105	201300	631412150	41250	41250	41250	41250	0
49	20240105	201200	631412150	41250	41250	41250	41250	0
50	20240105	201100	631412150	41250	41250	41250	41250	0
51	20240105	201000	631412150	41250	41250	41250	41250	0
52	20240105	200900	631412150	41250	41250	41250	41250	0
53	20240105	200800	631412150	41250	41250	41250	41250	0
54	20240105	200700	631412150	41250	41250	41250	41250	0
55	20240105	200600	631412150	41250	41250	41250	41250	0
56	20240105	200500	631412150	41250	41250	41250	41250	0
57	20240105	200400	631412150	41250	41250	41250	41250	0
58	20240105	200300	631412150	41250	41250	41250	41250	0
59	20240105	200200	631412150	41250	41250	41250	41250	0
60	20240105	200100	631412150	41250	41250	41250	41250	0
61	20240105	200000	631412150	41250	41250	41250	41250	0
62	20240105	195900	631412150	41250	41250	41250	41250	699
63	20240105	195800	631412150	41250	41250	41250	41250	0
64	20240105	195700	631412150	41250	41250	41250	41250	0
65	20240105	195600	631412150	41250	41250	41250	41250	0
66	20240105	195500	631412150	41250	41250	41250	41250	0
67	20240105	195400	631412150	41250	41250	41250	41250	0
68	20240105	195300	631412150	41250	41250	41250	41250	0
69	20240105	195200	631412150	41250	41250	41250	41250	0
70	20240105	195100	631412150	41250	41250	41250	41250	0
71	20240105	195000	631412150	41250	41250	41250	41250	0
72	20240105	194900	631412150	41250	41250	41250	41250	0
73	20240105	194800	631412150	41250	41250	41250	41250	0
74	20240105	194700	631412150	41250	41250	41250	41250	0
75	20240105	194600	631412150	41250	41250	41250	41250	0
76	20240105	194500	631412150	41250	41250	41250	41250	0
77	20240105	194400	631412150	41250	41250	41250	41250	0
78	20240105	194300	631412150	41250	41250	41250	41250	0
79	20240105	194200	631412150	41250	41250	41250	41250	0
80	20240105	194100	631412150	41250	41250	41250	41250	0
81	20240105	194000	631412150	41250	41250	41250	41250	0
82	20240105	193900	631412150	41250	41250	41250	41250	0
83	20240105	193800	631412150	41250	41250	41250	41250	0
84	20240105	193700	631412150	41250	41250	41250	41250	0
85	20240105	193600	631412150	41250	41250	41250	41250	0
86	20240105	193500	631412150	41250	41250	41250	41250	0
87	20240105	193400	631412150	41250	41250	41250	41250	0
88	20240105	193300	631412150	41250	41250	41250	41250	0
89	20240105	193200	631412150	41250	41250	41250	41250	0
90	20240105	193100	631412150	41250	41250	41250	41250	0
91	20240105	193000	631412150	41250	41250	41250	41250	0
92	20240105	192900	631412150	41250	41250	41250	41250	699
93	20240105	192800	631412150	41250	41250	41250	41250	0
94	20240105	192700	631412150	41250	41250	41250	41250	0
95	20240105	192600	631412150	41250	41250	41250	41250	0
96	20240105	192500	631412150	41250	41250	41250	41250	0
97	20240105	192400	631412150	41250	41250	41250	41250	0
98	20240105	192300	631412150	41250	41250	41250	41250	0
99	20240105	192200	631412150	41250	41250	41250	41250	0
100	20240105	192100	631412150	41250	41250	41250	41250	0
101	20240105	192000	631412150	41250	41250	41250	41250	0
102	20240105	191900	631412150	41250	41250	41250	41250	0
103	20240105	191800	631412150	41250	41250	41250	41250	0
104	20240105	191700	631412150	41250	41250	41250	41250	0
105	20240105	191600	631412150	41250	41250	41250	41250	0
106	20240105	191500	631412150	41250	41250	41250	41250	0
107	20240105	191400	631412150	41250	41250	41250	41250	0
108	20240105	191300	631412150	41250	41250	41250	41250	0
109	20240105	191200	631412150	41250	41250	41250	41250	0
110	20240105	191100	631412150	41250	41250	41250	41250	0
111	20240105	191000	631412150	41250	41250	41250	41250	0
112	20240105	190900	631412150	41250	41250	41250	41250	0
113	20240105	190800	631412150	41250	41250	41250	41250	0
114	20240105	190700	631412150	41250	41250	41250	41250	0
115	20240105	190600	631412150	41250	41250	41250	41250	0
116	20240105	190500	631412150	41250	41250	41250	41250	0
117	20240105	190400	631412150	41250	41250	41250	41250	0
118	20240105	190300	631412150	41250	41250	41250	41250	0
119	20240105	190200	631412150	41250	41250	41250	41250	0
120	20240105	190100	631412150	41250	41250	41250	41250	0
121	20240105	190000	631412150	41250	41250	41250	41250	0
122	20240105	185900	631412150	41250	41250	41250	41250	699
123	20240105	185800	631412150	41250	41250	41250	41250	0
124	20240105	185700	631412150	41250	41250	41250	41250	0
125	20240105	185600	631412150	41250	41250	41250	41250	0
126	20240105	185500	631412150	41250	41250	41250	41250	0
127	20240105	185400	631412150	41250	41250	41250	41250	0
128	20240105	185300	631412150	41250	41250	41250	41250	0
129	20240105	185200	631412150	41250	41250	41250	41250	0
130	20240105	185100	631412150	41250	41250	41250	41250	0
131	20240105	185000	631412150	41250	41250	41250	41250	0
132	20240105	184900	631412150	41250	41250	41250	41250	0
133	20240105	184800	631412150	41250	41250	41250	41250	0
134	20240105	184700	631412150	41250	41250	41250	41250	0
135	20240105	184600	631412150	41250	41250	41250	41250	0
136	20240105	184500	631412150	41250	41250	41250	41250	0
137	20240105	184400	631412150	41250	41250	41250	41250	0
138	20240105	184300	631412150	41250	41250	41250	41250	0
139	20240105	184200	631412150	41250	41250	41250	41250	0
140	20240105	184100	631412150	41250	41250	41250	41250	0
141	20240105	184000	631412150	41250	41250	41250	41250	0
142	20240105	183900	631412150	41250	41250	41250	41250	0
143	20240105	183800	631412150	41250	41250	41250	41250	0
144	20240105	183700	631412150	41250	41250	41250	41250	0
145	20240105	183600	631412150	41250	41250	41250	41250	0
146	20240105	183500	631412150	41250	41250	41250	41250	0
147	20240105	183400	631412150	41250	41250	41250	41250	0
148	20240105	183300	631412150	41250	41250	41250	41250	0
149	20240105	183200	631412150	41250	41250	41250	41250	0
150	20240105	183100	631412150	41250	41250	41250	41250	0
151	20240105	183000	631412150	41250	41250	41250	41250	0
152	20240105	182900	631412150	41250	41250	41250	41250	699
153	20240105	182800	631412150	41250	41250	41250	41250	0
154	20240105	182700	631412150	41250	41250	41250	41250	0
155	20240105	182600	631412150	41250	41250	41250	41250	0
156	20240105	182500	631412150	41250	41250	41250	41250	0
157	20240105	182400	631412150	41250	41250	41250	41250	0
158	20240105	182300	631412150	41250	41250	41250	41250	0
159	20240105	182200	631412150	41250	41250	41250	41250	0
160	20240105	182100	631412150	41250	41250	41250	41250	0
161	20240105	182000	631412150	41250	41250	41250	41250	0
162	20240105	181900	631412150	41250	41250	41250	41250	0
163	20240105	181800	631412150	41250	41250	41250	41250	0
164	20240105	181700	631412150	41250	41250	41250	41250	0
165	20240105	181600	631412150	41250	41250	41250	41250	0
166	20240105	181500	631412150	41250	41250	41250	41250	0
167	20240105	181400	631412150	41250	41250	41250	41250	0
168	20240105	181300	631412150	41250	41250	41250	41250	0
169	20240105	181200	631412150	41250	41250	41250	41250	0
170	20240105	181100	631412150	41250	41250	41250	41250	0
171	20240105	181000	631412150	41250	41250	41250	41250	0
172	20240105	180900	631412150	41250	41250	41250	41250	0
173	20240105	180800	631412150	41250	41250	41250	41250	0
174	20240105	180700	631412150	41250	41250	41250	41250	0
175	20240105	180600	631412150	41250	41250	41250	41250	0
176	20240105	180500	631412150	41250	41250	41250	41250	0
177	20240105	180400	631412150	41250	41250	41250	41250	0
178	20240105	180300	631412150	41250	41250	41250	41250	0
179	20240105	180200	631412150	41250	41250	41250	41250	0
180	20240105	180100	631412150	41250	41250	41250	41250	0
181	20240105	180000	631412150	41250	41250	41250	41250	0
182	20240105	175900	631412150	41250	41250	41250	41250	699
183	20240105	175800	631412150	41250	41250	41250	41250	0
184	20240105	175700	631412150	41250	41250	41250	41250	0
185	20240105	175600	631412150	41250	41250	41250	41250	0
186	20240105	175500	631412150	41250	41250	41250	41250	0
187	20240105	175400	631412150	41250	41250	41250	41250	0
188	20240105	175300	631412150	41250	41250	41250	41250	0
189	20240105	175200	631412150	41250	41250	41250	41250	0
190	20240105	175100	631412150	41250	41250	41250	41250	0
191	20240105	175000	631412150	41250	41250	41250	41250	0
192	20240105	174900	631412150	41250	41250	41250	41250	0
193	20240105	174800	631412150	41250	41250	41250	41250	0
194	20240105	174700	631412150	41250	41250	41250	41250	0
195	20240105	174600	631412150	41250	41250	41250	41250	0
196	20240105	174500	631412150	41250	41250	41250	41250	0
197	20240105	174400	631412150	41250	41250	41250	41250	0
198	20240105	174300	631412150	41250	41250	41250	41250	0
199	20240105	174200	631412150	41250	41250	41250	41250	0
200	20240105	174100	631412150	41250	41250	41250	41250	0
201	20240105	174000	631412150	41250	41250	41250	41250	0
202	20240105	173900	631412150	41250	41250	41250	41250	0
203	20240105	173800	631412150	41250	41250	41250	41250	0
204	20240105	173700	631412150	41250	41250	41250	41250	0
205	20240105	173600	631412150	41250	41250	41250	41250	0
206	20240105	173500	631412150	41250	41250	41250	41250	0
207	20240105	173400	631412150	41250	41250	41250	41250	0
208	20240105	173300	631412150	41250	41250	41250	41250	0
209	20240105	173200	631412150	41250	41250	41250	41250	0
210	20240105	173100	631412150	41250	41250	41250	41250	0
211	20240105	173000	631412150	41250	41250	41250	41250	0
212	20240105	172900	631412150	41250	41250	41250	41250	699
213	20240105	172800	631412150	41250	41250	41250	41250	0
214	20240105	172700	631412150	41250	41250	41250	41250	0
215	20240105	172600	631412150	41250	41250	41250	41250	0
216	20240105	172500	631412150	41250	41250	41250	41250	0
217	20240105	172400	631412150	41250	41250	41250	41250	0
218	20240105	172300	631412150	41250	41250	41250	41250	0
219	20240105	172200	631412150	41250	41250	41250	41250	0
220	20240105	172100	631412150	41250	41250	41250	41250	0
221	20240105	172000	631412150	41250	41250	41250	41250	0
222	20240105	171900	631412150	41250	41250	41250	41250	0
223	20240105	171800	631412150	41250	41250	41250	41250	0
224	20240105	171700	631412150	41250	41250	41250	41250	0
225	20240105	171600	631412150	41250	41250	41250	41250	0
226	20240105	171500	631412150	41250	41250	41250	41250	0
227	20240105	171400	631412150	41250	41250	41250	41250	0
228	20240105	171300	631412150	41250	41250	41250	41250	0
229	20240105	171200	631412150	41250	41250	41250	41250	0
230	20240105	171100	631412150	41250	41250	41250	41250	0
231	20240105	171000	631412150	41250	41250	41250	41250	0
232	20240105	170900	631412150	41250	41250	41250	41250	0
233	20240105	170800	631412150	41250	41250	41250	41250	0
234	20240105	170700	631412150	41250	41250	41250	41250	0
235	20240105	170600	631412150	41250	41250	41250	41250	0
236	20240105	170500	631412150	41250	41250	41250	41250	0
237	20240105	170400	631412150	41250	41250	41250	41250	0
238	20240105	170300	631412150	41250	41250	41250	41250	0
239	20240105	170200	631412150	41250	41250	41250	41250	0
240	20240105	170100	631412150	41250	41250	41250	41250	0
241	20240105	170000	631412150	41250	41250	41250	41250	0
242	20240105	165900	631412150	41250	41250	41250	41250	699
243	20240105	165800	631412150	41250	41250	41250	41250	0
244	20240105	165700	631412150	41250	41250	41250	41250	0
245	20240105	165600	631412150	41250	41250	41250	41250	0
246	20240105	165500	631412150	41250	41250	41250	41250	0
247	20240105	165400	631412150	41250	41250	41250	41250	0
248	20240105	165300	631412150	41250	41250	41250	41250	0
249	20240105	165200	631412150	41250	41250	41250	41250	0
250	20240105	165100	631412150	41250	41250	41250	41250	0
251	20240105	165000	631412150	41250	41250	41250	41250	0
252	20240105	164900	631412150	41250	41250	41250	41250	0
253	20240105	164800	631412150	41250	41250	41250	41250	0
254	20240105	164700	631412150	41250	41250	41250	41250	0
255	20240105	164600	631412150	41250	41250	41250	41250	0
256	20240105	164500	631412150	41250	41250	41250	41250	0
257	20240105	164400	631412150	41250	41250	41250	41250	0
258	20240105	164300	631412150	41250	41250	41250	41250	0
259	20240105	164200	631412150	41250	41250	41250	41250	0
260	20240105	164100	631412150	41250	41250	41250	41250	0
261	20240105	164000	631412150	41250	41250	41250	41250	0
262	20240105	163900	631412150	41250	41250	41250	41250	0
263	20240105	163800	631412150	41250	41250	41250	41250	0
264	20240105	163700	631412150	41250	41250	41250	41250	0
265	20240105	163600	631412150	41250	41250	41250	41250	0
266	20240105	163500	631412150	41250	41250	41250	41250	0
267	20240105	163400	631412150	41250	41250	41250	41250	0
268	20240105	163300	631412150	41250	41250	41250	41250	0
269	20240105	163200	631412150	41250	41250	41250	41250	0
270	20240105	163100	631412150	41250	41250	41250	41250	0
271	20240105	163000	631412150	41250	41250	41250	41250	0
272	20240105	162900	631412150	41250	41250	41250	41250	699
273	20240105	162800	631412150	41250	41250	41250	41250	0
274	20240105	162700	631412150	41250	41250	41250	41250	0
275	20240105	162600	631412150	41250	41250	41250	41250	0
276	20240105	162500	631412150	41250	41250	41250	41250	0
277	20240105	162400	631412150	41250	41250	41250	41250	0
278	20240105	162300	631412150	41250	41250	41250	41250	0
279	20240105	162200	631412150	41250	41250	41250	41250	0
280	20240105	162100	631412150	41250	41250	41250	41250	0
281	20240105	162000	631412150	41250	41250	41250	41250	0
282	20240105	161900	631412150	41250	41250	41250	41250	0
283	20240105	161800	631412150	41250	41250	41250	41250	0
284	20240105	161700	631412150	41250	41250	41250	41250	0
285	20240105	161600	631412150	41250	41250	41250	41250	0
286	20240105	161500	631412150	41250	41250	41250	41250	0
287	20240105	161400	631412150	41250	41250	41250	41250	0
288	20240105	161300	631412150	41250	41250	41250	41250	0
289	20240105	161200	631412150	41250	41250	41250	41250	0
290	20240105	161100	631412150	41250	41250	41250	41250	0
291	20240105	161000	631412150	41250	41250	41250	41250	0
292	20240105	160900	631412150	41250	41250	41250	41250	0
293	20240105	160800	631412150	41250	41250	41250	41250	0
294	20240105	160700	631412150	41250	41250	41250	41250	0
295	20240105	160600	631412150	41250	41250	41250	41250	0
296	20240105	160500	631412150	41250	41250	41250	41250	0
297	20240105	160400	631412150	41250	41250	41250	41250	0
298	20240105	160300	631412150	41250	41250	41250	41250	0
299	20240105	160200	631412150	41250	41250	41250	41250	0
300	20240105	160100	631412150	41250	41250	41250	41250	0
301	20240105	160000	631412150	41250	41250	41250	41250	0
302	20240105	155900	631412150	41250	41250	41250	41250	699
303	20240105	155800	631412150	41250	41250	41250	41250	0
304	20240105	155700	631412150	41250	41250	41250	41250	0
305	20240105	155600	631412150	41250	41250	41250	41250	0
306	20240105	155500	631412150	41250	41250	41250	41250	0
307	20240105	155400	631412150	41250	41250	41250	41250	0
308	20240105	155300	631412150	41250	41250	41250	41250	0
309	20240105	155200	631412150	41250	41250	41250	41250	0
310	20240105	155100	631412150	41250	41250	41250	41250	0
311	20240105	155000	631412150	41250	41250	41250	41250	0
312	20240105	154900	631412150	41250	41250	41250	41250	0
313	20240105	154800	631412150	41250	41250	41250	41250	0
314	20240105	154700	631412150	41250	41250	41250	41250	0
315	20240105	154600	631412150	41250	41250	41250	41250	0
316	20240105	154500	631412150	41250	41250	41250	41250	0
317	20240105	154400	631412150	41250	41250	41250	41250	0
318	20240105	154300	631412150	41250	41250	41250	41250	0
319	20240105	154200	631412150	41250	41250	41250	41250	0
320	20240105	154100	631412150	41250	41250	41250	41250	0
321	20240105	154000	631412150	41250	41250	41250	41250	0
322	20240105	153900	631412150	41250	41250	41250	41250	0
323	20240105	153800	631412150	41250	41250	41250	41250	0
324	20240105	153700	631412150	41250	41250	41250	41250	0
325	20240105	153600	631412150	41250	41250	41250	41250	0
326	20240105	153500	631412150	41250	41250	41250	41250	0
327	20240105	153400	631412150	41250	41250	41250	41250	0
328	20240105	153300	631412150	41250	41250	41250	41250	0
329	20240105	153200	631412150	41250	41250	41250	41250	0
330	20240105	153100	631412150	41250	41250	41250	41250	0
331	20240105	153000	631412150	41250	41250	41250	41250	699
332	20240105	152900	602578400	41400	41400	41400	41400	0
333	20240105	152800	602578400	41400	41400	41400	41400	0
334	20240105	152700	602578400	41400	41400	41400	41400	0
335	20240105	152600	602578400	41400	41400	41400	41400	0
336	20240105	152500	602578400	41400	41400	41400	41400	0
337	20240105	152400	602578400	41400	41400	41400	41400	0
338	20240105	152300	602578400	41400	41400	41400	41400	0
339	20240105	152200	602578400	41400	41400	41400	41400	0
340	20240105	152100	602578400	41400	41400	41400	41400	0
341	20240105	152000	602578400	41400	41400	41400	41400	0
342	20240105	151900	602578400	41400	41350	41400	41300	37
343	20240105	151800	601048600	41350	41300	41350	41300	19
344	20240105	151700	600263550	41350	41350	41350	41350	0
345	20240105	151600	600263550	41350	41350	41350	41350	7
346	20240105	151500	599974100	41300	41350	41350	41300	8
347	20240105	151400	599643350	41350	41350	41350	41350	0
348	20240105	151300	599643350	41350	41350	41350	41350	1
349	20240105	151200	599602000	41350	41350	41350	41350	2
350	20240105	151100	599519300	41350	41350	41350	41350	0
351	20240105	151000	599519300	41350	41300	41350	41300	18
352	20240105	150900	598775050	41350	41350	41350	41350	0
353	20240105	150800	598775050	41350	41400	41400	41350	224
354	20240105	150700	589511400	41400	41400	41400	41400	0
355	20240105	150600	589511400	41400	41400	41400	41400	15
356	20240105	150500	588890400	41400	41400	41400	41400	0
357	20240105	150400	588890400	41400	41400	41400	41400	0
358	20240105	150300	588890400	41400	41400	41400	41400	7
359	20240105	150200	588600600	41400	41400	41400	41400	1
360	20240105	150100	588559200	41400	41400	41400	41400	0
361	20240105	150000	588559200	41400	41350	41400	41350	8
362	20240105	145900	588228050	41350	41350	41400	41350	19
363	20240105	145800	587442050	41400	41400	41400	41400	0
364	20240105	145700	587442050	41400	41400	41400	41400	4
365	20240105	145600	587276450	41400	41400	41400	41400	7
366	20240105	145500	586986650	41350	41350	41350	41350	12
367	20240105	145400	586490450	41350	41350	41350	41350	0
368	20240105	145300	586490450	41350	41350	41350	41350	2
369	20240105	145200	586407750	41400	41400	41400	41400	11
370	20240105	145100	585952350	41400	41400	41400	41400	0
371	20240105	145000	585952350	41400	41400	41400	41400	0
372	20240105	144900	585952350	41400	41400	41400	41400	12
373	20240105	144800	585455550	41400	41400	41400	41400	12
374	20240105	144700	584958750	41350	41350	41350	41350	0
375	20240105	144600	584958750	41350	41350	41350	41350	0
376	20240105	144500	584958750	41350	41350	41350	41350	0
377	20240105	144400	584958750	41350	41350	41350	41350	1
378	20240105	144300	584917400	41350	41400	41400	41350	19
379	20240105	144200	584130900	41400	41400	41400	41400	0
380	20240105	144100	584130900	41400	41400	41400	41400	0
381	20240105	144000	584130900	41400	41400	41400	41400	0
382	20240105	143900	584130900	41400	41400	41400	41400	12
383	20240105	143800	583634100	41400	41400	41400	41400	14
384	20240105	143700	583054500	41450	41450	41450	41450	5
385	20240105	143600	582847250	41400	41400	41450	41400	46
386	20240105	143500	580942450	41400	41400	41400	41400	11
387	20240105	143400	580487050	41400	41400	41400	41400	2
388	20240105	143300	580404250	41400	41400	41400	41400	5
389	20240105	143200	580197250	41400	41400	41400	41400	0
390	20240105	143100	580197250	41400	41400	41400	41400	0
391	20240105	143000	580197250	41400	41400	41400	41400	15
392	20240105	142900	579576250	41400	41400	41400	41400	2
393	20240105	142800	579493450	41400	41400	41400	41400	0
394	20240105	142700	579493450	41400	41400	41400	41400	22
395	20240105	142600	578582650	41400	41400	41400	41400	0
396	20240105	142500	578582650	41400	41400	41400	41400	8
397	20240105	142400	578251450	41400	41400	41400	41400	0
398	20240105	142300	578251450	41400	41400	41400	41400	0
399	20240105	142200	578251450	41400	41400	41400	41400	0
400	20240105	142100	578251450	41400	41400	41400	41400	0
401	20240105	142000	578251450	41400	41400	41400	41400	0
402	20240105	141900	578251450	41400	41400	41400	41400	0
403	20240105	141800	578251450	41400	41400	41400	41400	22
404	20240105	141700	577340650	41450	41450	41450	41450	8
405	20240105	141600	577009050	41450	41450	41450	41450	11
406	20240105	141500	576553100	41450	41450	41450	41450	2
407	20240105	141400	576470200	41450	41450	41450	41450	20
408	20240105	141300	575641200	41350	41350	41350	41350	0
409	20240105	141200	575641200	41350	41350	41350	41350	0
410	20240105	141100	575641200	41350	41400	41400	41350	52
411	20240105	141000	573490750	41400	41400	41400	41400	8
412	20240105	140900	573159550	41350	41350	41350	41350	0
413	20240105	140800	573159550	41350	41350	41350	41350	12
414	20240105	140700	572663350	41400	41400	41400	41400	30
415	20240105	140600	571421350	41450	41350	41450	41350	115
416	20240105	140500	566657300	41350	41350	41350	41350	9
417	20240105	140400	566285150	41350	41350	41350	41350	8
418	20240105	140300	565954350	41350	41350	41350	41350	0
419	20240105	140200	565954350	41350	41350	41350	41350	0
420	20240105	140100	565954350	41350	41350	41350	41350	9
421	20240105	140000	565582200	41350	41350	41350	41350	0
422	20240105	135900	565582200	41350	41350	41350	41350	5
423	20240105	135800	565375450	41350	41350	41350	41350	0
424	20240105	135700	565375450	41350	41350	41350	41350	10
425	20240105	135600	564961950	41250	41300	41300	41250	101
426	20240105	135500	560790700	41350	41350	41350	41200	1379
427	20240105	135400	503888000	41350	41350	41350	41350	90
428	20240105	135300	500166500	41350	41400	41400	41350	559
429	20240105	135200	477027300	41400	41400	41400	41400	0
430	20240105	135100	477027300	41400	41450	41450	41400	16
431	20240105	135000	476364200	41450	41450	41450	41450	0
432	20240105	134900	476364200	41450	41450	41450	41450	0
433	20240105	134800	476364200	41450	41450	41500	41450	23
434	20240105	134700	475410800	41400	41400	41400	41400	0
435	20240105	134600	475410800	41400	41400	41400	41400	3
436	20240105	134500	475286600	41400	41400	41400	41400	5
437	20240105	134400	475079600	41450	41450	41450	41450	34
438	20240105	134300	473670300	41450	41450	41450	41450	1
439	20240105	134200	473628850	41450	41450	41450	41450	0
440	20240105	134100	473628850	41450	41450	41450	41450	0
441	20240105	134000	473628850	41450	41450	41450	41450	0
442	20240105	133900	473628850	41450	41450	41450	41450	0
443	20240105	133800	473628850	41450	41450	41450	41450	23
444	20240105	133700	472675500	41450	41450	41450	41450	0
445	20240105	133600	472675500	41450	41450	41450	41450	15
446	20240105	133500	472053750	41450	41450	41450	41450	2
447	20240105	133400	471970850	41450	41400	41450	41400	61
448	20240105	133300	469444900	41450	41450	41450	41450	21
449	20240105	133200	468574450	41450	41450	41450	41450	10
450	20240105	133100	468159950	41450	41450	41450	41450	0
451	20240105	133000	468159950	41450	41450	41450	41450	7
452	20240105	132900	467869800	41450	41450	41450	41450	10
453	20240105	132800	467455300	41450	41450	41450	41450	1
454	20240105	132700	467413850	41450	41450	41450	41450	0
455	20240105	132600	467413850	41450	41450	41450	41450	7
456	20240105	132500	467123700	41450	41450	41450	41450	0
457	20240105	132400	467123700	41450	41450	41450	41450	6
458	20240105	132300	466875000	41450	41450	41450	41450	1
459	20240105	132200	466833550	41450	41450	41450	41450	7
460	20240105	132100	466543400	41450	41450	41450	41450	0
461	20240105	132000	466543400	41450	41450	41450	41450	35
462	20240105	131900	465092650	41450	41450	41450	41450	8
463	20240105	131800	464761050	41400	41400	41400	41400	0
464	20240105	131700	464761050	41400	41400	41400	41400	0
465	20240105	131600	464761050	41400	41400	41400	41400	0
466	20240105	131500	464761050	41400	41400	41400	41400	0
467	20240105	131400	464761050	41400	41400	41400	41400	1
468	20240105	131300	464719650	41500	41500	41500	41500	0
469	20240105	131200	464719650	41500	41500	41500	41500	1
470	20240105	131100	464678150	41500	41500	41500	41500	0
471	20240105	131000	464678150	41500	41500	41500	41500	24
472	20240105	130900	463682150	41450	41450	41450	41450	100
473	20240105	130800	459537150	41450	41450	41450	41450	8
474	20240105	130700	459205550	41450	41500	41500	41450	16
475	20240105	130600	458542150	41500	41500	41500	41500	1
476	20240105	130500	458500650	41500	41500	41500	41500	13
477	20240105	130400	457961150	41450	41450	41450	41450	5
478	20240105	130300	457753900	41400	41400	41400	41400	0
479	20240105	130200	457753900	41400	41400	41400	41400	0
480	20240105	130100	457753900	41400	41400	41400	41400	2
481	20240105	130000	457671100	41450	41450	41450	41450	1
482	20240105	125900	457629650	41450	41450	41450	41450	0
483	20240105	125800	457629650	41450	41450	41450	41450	1
484	20240105	125700	457588200	41450	41450	41450	41450	77
485	20240105	125600	454396550	41450	41450	41450	41450	3
486	20240105	125500	454272200	41450	41450	41450	41450	58
487	20240105	125400	451868100	41450	41450	41450	41450	0
488	20240105	125300	451868100	41450	41450	41450	41450	0
489	20240105	125200	451868100	41450	41450	41450	41450	1
490	20240105	125100	451826650	41450	41450	41450	41450	32
491	20240105	125000	450500250	41500	41500	41500	41500	0
492	20240105	124900	450500250	41500	41500	41500	41500	20
493	20240105	124800	449670250	41500	41500	41500	41500	0
494	20240105	124700	449670250	41500	41500	41500	41500	18
495	20240105	124600	448923250	41500	41500	41500	41500	13
496	20240105	124500	448383750	41500	41500	41500	41500	0
497	20240105	124400	448383750	41500	41500	41500	41500	7
498	20240105	124300	448093250	41500	41450	41500	41450	208
499	20240105	124200	439471600	41400	41400	41400	41400	10
500	20240105	124100	439057600	41450	41450	41450	41450	0
501	20240105	124000	439057600	41450	41450	41450	41450	8
502	20240105	123900	438726000	41450	41450	41450	41450	1
503	20240105	123800	438684550	41450	41450	41450	41450	11
504	20240105	123700	438228600	41450	41450	41450	41450	8
505	20240105	123600	437897000	41450	41450	41450	41450	1
506	20240105	123500	437855550	41450	41450	41450	41450	7
507	20240105	123400	437565400	41400	41400	41400	41400	2
508	20240105	123300	437482600	41400	41400	41400	41400	0
509	20240105	123200	437482600	41400	41400	41400	41400	0
510	20240105	123100	437482600	41400	41400	41400	41400	12
511	20240105	123000	436985800	41450	41450	41450	41450	0
512	20240105	122900	436985800	41450	41450	41450	41450	0
513	20240105	122800	436985800	41450	41400	41450	41400	238
514	20240105	122700	427132500	41400	41400	41400	41400	0
515	20240105	122600	427132500	41400	41450	41450	41400	303
516	20240105	122500	414586450	41450	41450	41450	41450	0
517	20240105	122400	414586450	41450	41450	41450	41450	10
518	20240105	122300	414171950	41400	41400	41400	41400	10
519	20240105	122200	413757950	41450	41450	41450	41450	0
520	20240105	122100	413757950	41450	41450	41450	41450	1
521	20240105	122000	413716500	41450	41450	41450	41450	0
522	20240105	121900	413716500	41450	41450	41450	41450	10
523	20240105	121800	413302000	41400	41450	41450	41400	18
524	20240105	121700	412556700	41450	41450	41450	41450	0
525	20240105	121600	412556700	41450	41450	41450	41450	0
526	20240105	121500	412556700	41450	41450	41450	41450	1
527	20240105	121400	412515250	41450	41450	41450	41450	0
528	20240105	121300	412515250	41450	41450	41450	41450	0
529	20240105	121200	412515250	41450	41450	41450	41450	1
530	20240105	121100	412473800	41450	41450	41450	41450	101
531	20240105	121000	408287350	41500	41500	41500	41500	34
532	20240105	120900	406876350	41500	41500	41500	41500	9
533	20240105	120800	406502850	41500	41500	41500	41500	11
534	20240105	120700	406046350	41500	41500	41500	41500	8
535	20240105	120600	405714350	41500	41500	41500	41500	2
536	20240105	120500	405631350	41450	41450	41450	41450	15
537	20240105	120400	405009600	41450	41450	41450	41450	0
538	20240105	120300	405009600	41450	41450	41450	41450	13
539	20240105	120200	404470750	41450	41450	41450	41450	1
540	20240105	120100	404429300	41450	41450	41450	41450	7
541	20240105	120000	404139150	41450	41450	41450	41450	40
542	20240105	115900	402481150	41450	41450	41450	41450	0
543	20240105	115800	402481150	41450	41450	41450	41450	0
544	20240105	115700	402481150	41450	41450	41450	41450	8
545	20240105	115600	402149550	41450	41450	41450	41450	0
546	20240105	115500	402149550	41450	41400	41450	41400	9
547	20240105	115400	401776550	41450	41450	41450	41450	0
548	20240105	115300	401776550	41450	41450	41450	41450	8
549	20240105	115200	401444950	41450	41450	41450	41450	0
550	20240105	115100	401444950	41450	41450	41450	41450	101
551	20240105	115000	397258500	41450	41450	41450	41450	0
552	20240105	114900	397258500	41450	41450	41450	41450	0
553	20240105	114800	397258500	41450	41450	41450	41450	27
554	20240105	114700	396139350	41450	41450	41450	41450	10
555	20240105	114600	395724850	41450	41450	41450	41450	2
556	20240105	114500	395641950	41450	41450	41450	41450	8
557	20240105	114400	395310350	41450	41450	41450	41450	1
558	20240105	114300	395268900	41450	41450	41450	41450	0
559	20240105	114200	395268900	41450	41450	41450	41450	7
560	20240105	114100	394978750	41450	41450	41450	41450	0
561	20240105	114000	394978750	41450	41450	41450	41450	0
562	20240105	113900	394978750	41450	41450	41450	41450	0
563	20240105	113800	394978750	41450	41450	41450	41450	0
564	20240105	113700	394978750	41450	41450	41450	41450	9
565	20240105	113600	394605700	41450	41450	41450	41450	5
566	20240105	113500	394398450	41450	41450	41450	41450	0
567	20240105	113400	394398450	41450	41450	41450	41450	3
568	20240105	113300	394274100	41450	41450	41450	41450	15
569	20240105	113200	393652350	41450	41450	41450	41450	0
570	20240105	113100	393652350	41450	41450	41450	41450	0
571	20240105	113000	393652350	41450	41450	41450	41450	1
572	20240105	112900	393610900	41450	41450	41450	41450	0
573	20240105	112800	393610900	41450	41450	41450	41450	0
574	20240105	112700	393610900	41450	41450	41450	41450	4
575	20240105	112600	393445100	41450	41450	41450	41450	3
576	20240105	112500	393320750	41450	41400	41450	41400	30
577	20240105	112400	392078500	41450	41450	41450	41450	18
578	20240105	112300	391332400	41450	41500	41500	41450	85
579	20240105	112200	387809000	41500	41450	41500	41450	10
580	20240105	112100	387394150	41450	41450	41450	41450	6
581	20240105	112000	387145450	41450	41450	41450	41450	3
582	20240105	111900	387021100	41500	41500	41500	41500	1
583	20240105	111800	386979600	41500	41450	41500	41450	832
584	20240105	111700	352452200	41450	41450	41450	41450	8
585	20240105	111600	352120600	41450	41450	41450	41450	1
586	20240105	111500	352079150	41450	41450	41450	41450	1
587	20240105	111400	352037700	41450	41450	41450	41450	0
588	20240105	111300	352037700	41450	41400	41450	41400	2
589	20240105	111200	351954850	41400	41400	41400	41400	2
590	20240105	111100	351872050	41400	41400	41400	41400	0
591	20240105	111000	351872050	41400	41450	41450	41400	19
592	20240105	110900	351084700	41450	41450	41450	41450	8
593	20240105	110800	350753100	41450	41450	41450	41450	7
594	20240105	110700	350462950	41450	41450	41450	41450	14
595	20240105	110600	349882650	41400	41400	41400	41400	11
596	20240105	110500	349427250	41450	41450	41450	41450	9
597	20240105	110400	349054200	41450	41450	41450	41450	3
598	20240105	110300	348929850	41450	41450	41450	41450	1
599	20240105	110200	348888400	41400	41400	41400	41400	13
600	20240105	110100	348350200	41450	41450	41450	41450	0
601	20240105	110000	348350200	41450	41450	41450	41450	6
602	20240105	105900	348101500	41500	41500	41500	41500	1
603	20240105	105800	348060000	41450	41450	41500	41450	8
604	20240105	105700	347728100	41400	41400	41400	41400	135
605	20240105	105600	342139100	41450	41450	41450	41450	0
606	20240105	105500	342139100	41450	41450	41450	41450	2
607	20240105	105400	342056200	41450	41450	41450	41450	11
608	20240105	105300	341600250	41450	41450	41450	41450	10
609	20240105	105200	341185750	41500	41500	41500	41500	8
610	20240105	105100	340853750	41450	41450	41450	41450	25
611	20240105	105000	339817500	41450	41450	41450	41450	71
612	20240105	104900	336874550	41450	41450	41450	41450	0
613	20240105	104800	336874550	41450	41450	41450	41450	0
614	20240105	104700	336874550	41450	41450	41450	41450	123
615	20240105	104600	331776200	41450	41500	41500	41450	200
616	20240105	104500	323484100	41450	41450	41500	41450	19
617	20240105	104400	322696250	41450	41450	41450	41400	179
618	20240105	104300	315277200	41450	41450	41450	41450	1
619	20240105	104200	315235750	41450	41450	41450	41450	15
620	20240105	104100	314614000	41450	41450	41450	41450	17
621	20240105	104000	313909350	41450	41450	41450	41450	0
622	20240105	103900	313909350	41450	41450	41450	41450	0
623	20240105	103800	313909350	41450	41450	41450	41450	2
624	20240105	103700	313826450	41450	41450	41450	41450	1
625	20240105	103600	313785000	41450	41450	41450	41450	58
626	20240105	103500	311380900	41450	41450	41450	41450	60
627	20240105	103400	308893900	41450	41450	41450	41450	0
628	20240105	103300	308893900	41450	41450	41450	41450	8
629	20240105	103200	308562300	41450	41450	41450	41450	0
630	20240105	103100	308562300	41450	41450	41450	41450	2
631	20240105	103000	308479400	41450	41450	41450	41450	2
632	20240105	102900	308396500	41450	41450	41450	41450	1
633	20240105	102800	308355050	41450	41450	41450	41450	0
634	20240105	102700	308355050	41450	41450	41450	41450	2
635	20240105	102600	308272150	41450	41450	41450	41450	1
636	20240105	102500	308230700	41450	41450	41450	41450	0
637	20240105	102400	308230700	41450	41450	41450	41450	12
638	20240105	102300	307733300	41450	41450	41450	41450	1
639	20240105	102200	307691850	41450	41450	41500	41450	111
640	20240105	102100	303090250	41450	41450	41450	41450	13
641	20240105	102000	302551400	41500	41500	41500	41500	0
642	20240105	101900	302551400	41500	41500	41500	41500	2
643	20240105	101800	302468400	41450	41450	41450	41450	50
644	20240105	101700	300395900	41450	41450	41450	41450	0
645	20240105	101600	300395900	41450	41450	41450	41450	1
646	20240105	101500	300354450	41400	41400	41400	41400	0
647	20240105	101400	300354450	41400	41400	41400	41400	0
648	20240105	101300	300354450	41400	41400	41400	41400	0
649	20240105	101200	300354450	41400	41400	41400	41400	0
650	20240105	101100	300354450	41400	41450	41450	41400	95
651	20240105	101000	296420950	41450	41450	41450	41450	92
652	20240105	100900	292607550	41450	41450	41450	41450	3
653	20240105	100800	292483200	41450	41450	41450	41450	9
654	20240105	100700	292110150	41450	41450	41450	41450	1
655	20240105	100600	292068700	41450	41450	41450	41450	0
656	20240105	100500	292068700	41450	41450	41450	41450	57
657	20240105	100400	289706050	41400	41400	41400	41400	10
658	20240105	100300	289292050	41500	41500	41500	41500	23
659	20240105	100200	288337550	41500	41500	41500	41500	0
660	20240105	100100	288337550	41500	41600	41600	41450	186
661	20240105	100000	280617550	41500	41450	41600	41450	891
662	20240105	095900	243611500	41500	41500	41500	41500	0
663	20240105	095800	243611500	41500	41500	41500	41500	333
664	20240105	095700	229792000	41500	41500	41500	41500	133
665	20240105	095600	224272500	41500	41450	41500	41450	3
666	20240105	095500	224148050	41450	41450	41450	41450	15
667	20240105	095400	223526300	41450	41450	41450	41450	21
668	20240105	095300	222655850	41500	41450	41500	41450	16
669	20240105	095200	221991900	41450	41450	41450	41450	0
670	20240105	095100	221991900	41450	41450	41500	41450	36
671	20240105	095000	220498450	41450	41500	41500	41450	16
672	20240105	094900	219835000	41450	41450	41500	41450	106
673	20240105	094800	215438800	41500	41500	41500	41450	132
674	20240105	094700	209966850	41500	41500	41500	41500	0
675	20240105	094600	209966850	41500	41500	41500	41500	17
676	20240105	094500	209261350	41500	41500	41500	41500	0
677	20240105	094400	209261350	41500	41500	41500	41500	86
678	20240105	094300	205692350	41500	41550	41550	41500	143
679	20240105	094200	199753950	41550	41600	41600	41550	19
680	20240105	094100	198964250	41600	41600	41600	41600	34
681	20240105	094000	197549850	41650	41600	41650	41600	10
682	20240105	093900	197133800	41650	41600	41650	41600	20
683	20240105	093800	196301750	41650	41550	41700	41550	1116
684	20240105	093700	149924350	41550	41550	41550	41550	2
685	20240105	093600	149841250	41550	41500	41550	41500	10
686	20240105	093500	149426150	41550	41550	41550	41500	11
687	20240105	093400	148969250	41550	41400	41750	41400	2359
688	20240105	093300	51078050	41350	41350	41350	41350	3
689	20240105	093200	50954000	41350	41350	41350	41350	3
690	20240105	093100	50829950	41350	41300	41350	41300	145
691	20240105	093000	44835400	41350	41350	41350	41350	36
692	20240105	092900	43346800	41300	41300	41300	41300	3
693	20240105	092800	43222900	41300	41350	41350	41300	40
694	20240105	092700	41570200	41350	41300	41350	41300	60
695	20240105	092600	39091700	41350	41350	41350	41350	0
696	20240105	092500	39091700	41350	41400	41400	41350	3
697	20240105	092400	38967550	41350	41350	41350	41350	25
698	20240105	092300	37933800	41350	41350	41350	41350	0
699	20240105	092200	37933800	41350	41350	41350	41350	5
700	20240105	092100	37727050	41350	41350	41350	41350	0
701	20240105	092000	37727050	41350	41350	41350	41350	0
702	20240105	091900	37727050	41350	41300	41350	41300	23
703	20240105	091800	36776150	41300	41300	41300	41300	16
704	20240105	091700	36115350	41300	41300	41300	41300	13
705	20240105	091600	35578450	41300	41300	41300	41300	0
706	20240105	091500	35578450	41300	41300	41300	41300	27
707	20240105	091400	34463350	41300	41300	41300	41300	13
708	20240105	091300	33926450	41300	41300	41300	41300	245
709	20240105	091200	23807950	41300	41300	41300	41300	2
710	20240105	091100	23725350	41300	41300	41300	41300	31
711	20240105	091000	22445050	41300	41300	41300	41300	4
712	20240105	090900	22279850	41250	41250	41250	41250	1
713	20240105	090800	22238600	41300	41300	41300	41300	230
714	20240105	090700	12739600	41300	41300	41300	41300	88
715	20240105	090600	9105200	41200	41200	41200	41200	25
716	20240105	090500	8075200	41200	41200	41200	41200	63
717	20240105	090400	5479600	41200	41200	41200	41200	49
718	20240105	090300	3460800	41200	41200	41200	41200	1
719	20240105	090200	3419600	41200	41200	41200	41200	53
720	20240105	090100	1236000	41200	41200	41200	41200	13
721	20240105	090000	700400	41200	41200	41200	41200	17