KissMeData/054950/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193800	8891307450	29800	29800	29800	29800	3245
3	20240110	193700	8891307450	29800	29800	29800	29800	0
4	20240110	193600	8891307450	29800	29800	29800	29800	0
5	20240110	193500	8891307450	29800	29800	29800	29800	0
6	20240110	193400	8891307450	29800	29800	29800	29800	0
7	20240110	193300	8891307450	29800	29800	29800	29800	0
8	20240110	193200	8891307450	29800	29800	29800	29800	0
9	20240110	193100	8891307450	29800	29800	29800	29800	0
10	20240110	193000	8891307450	29800	29800	29800	29800	0
11	20240110	192900	8891307450	29800	29800	29800	29800	0
12	20240110	192800	8891307450	29800	29800	29800	29800	0
13	20240110	192700	8891307450	29800	29800	29800	29800	0
14	20240110	192600	8891307450	29800	29800	29800	29800	0
15	20240110	192500	8891307450	29800	29800	29800	29800	0
16	20240110	192400	8891307450	29800	29800	29800	29800	0
17	20240110	192300	8891307450	29800	29800	29800	29800	0
18	20240110	192200	8891307450	29800	29800	29800	29800	0
19	20240110	192100	8891307450	29800	29800	29800	29800	0
20	20240110	192000	8891307450	29800	29800	29800	29800	0
21	20240110	191900	8891307450	29800	29800	29800	29800	0
22	20240110	191800	8891307450	29800	29800	29800	29800	0
23	20240110	191700	8891307450	29800	29800	29800	29800	0
24	20240110	191600	8891307450	29800	29800	29800	29800	0
25	20240110	191500	8891307450	29800	29800	29800	29800	0
26	20240110	191400	8891307450	29800	29800	29800	29800	0
27	20240110	191300	8891307450	29800	29800	29800	29800	0
28	20240110	191200	8891307450	29800	29800	29800	29800	0
29	20240110	191100	8891307450	29800	29800	29800	29800	0
30	20240110	191000	8891307450	29800	29800	29800	29800	0
31	20240110	190900	8891307450	29800	29800	29800	29800	0
32	20240110	190800	8891307450	29800	29800	29800	29800	3245
33	20240110	190700	8891307450	29800	29800	29800	29800	0
34	20240110	190600	8891307450	29800	29800	29800	29800	0
35	20240110	190500	8891307450	29800	29800	29800	29800	0
36	20240110	190400	8891307450	29800	29800	29800	29800	0
37	20240110	190300	8891307450	29800	29800	29800	29800	0
38	20240110	190200	8891307450	29800	29800	29800	29800	0
39	20240110	190100	8891307450	29800	29800	29800	29800	0
40	20240110	190000	8891307450	29800	29800	29800	29800	0
41	20240110	185900	8891307450	29800	29800	29800	29800	0
42	20240110	185800	8891307450	29800	29800	29800	29800	0
43	20240110	185700	8891307450	29800	29800	29800	29800	0
44	20240110	185600	8891307450	29800	29800	29800	29800	0
45	20240110	185500	8891307450	29800	29800	29800	29800	0
46	20240110	185400	8891307450	29800	29800	29800	29800	0
47	20240110	185300	8891307450	29800	29800	29800	29800	0
48	20240110	185200	8891307450	29800	29800	29800	29800	0
49	20240110	185100	8891307450	29800	29800	29800	29800	0
50	20240110	185000	8891307450	29800	29800	29800	29800	0
51	20240110	184900	8891307450	29800	29800	29800	29800	0
52	20240110	184800	8891307450	29800	29800	29800	29800	0
53	20240110	184700	8891307450	29800	29800	29800	29800	0
54	20240110	184600	8891307450	29800	29800	29800	29800	0
55	20240110	184500	8891307450	29800	29800	29800	29800	0
56	20240110	184400	8891307450	29800	29800	29800	29800	0
57	20240110	184300	8891307450	29800	29800	29800	29800	0
58	20240110	184200	8891307450	29800	29800	29800	29800	0
59	20240110	184100	8891307450	29800	29800	29800	29800	0
60	20240110	184000	8891307450	29800	29800	29800	29800	0
61	20240110	183900	8891307450	29800	29800	29800	29800	0
62	20240110	183800	8891307450	29800	29800	29800	29800	3245
63	20240110	183700	8891307450	29800	29800	29800	29800	0
64	20240110	183600	8891307450	29800	29800	29800	29800	0
65	20240110	183500	8891307450	29800	29800	29800	29800	0
66	20240110	183400	8891307450	29800	29800	29800	29800	0
67	20240110	183300	8891307450	29800	29800	29800	29800	0
68	20240110	183200	8891307450	29800	29800	29800	29800	0
69	20240110	183100	8891307450	29800	29800	29800	29800	0
70	20240110	183000	8891307450	29800	29800	29800	29800	0
71	20240110	182900	8891307450	29800	29800	29800	29800	0
72	20240110	182800	8891307450	29800	29800	29800	29800	0
73	20240110	182700	8891307450	29800	29800	29800	29800	0
74	20240110	182600	8891307450	29800	29800	29800	29800	0
75	20240110	182500	8891307450	29800	29800	29800	29800	0
76	20240110	182400	8891307450	29800	29800	29800	29800	0
77	20240110	182300	8891307450	29800	29800	29800	29800	0
78	20240110	182200	8891307450	29800	29800	29800	29800	0
79	20240110	182100	8891307450	29800	29800	29800	29800	0
80	20240110	182000	8891307450	29800	29800	29800	29800	0
81	20240110	181900	8891307450	29800	29800	29800	29800	0
82	20240110	181800	8891307450	29800	29800	29800	29800	0
83	20240110	181700	8891307450	29800	29800	29800	29800	0
84	20240110	181600	8891307450	29800	29800	29800	29800	0
85	20240110	181500	8891307450	29800	29800	29800	29800	0
86	20240110	181400	8891307450	29800	29800	29800	29800	0
87	20240110	181300	8891307450	29800	29800	29800	29800	0
88	20240110	181200	8891307450	29800	29800	29800	29800	0
89	20240110	181100	8891307450	29800	29800	29800	29800	0
90	20240110	181000	8891307450	29800	29800	29800	29800	0
91	20240110	180900	8891307450	29800	29800	29800	29800	0
92	20240110	180800	8891307450	29800	29800	29800	29800	3245
93	20240110	180700	8891307450	29800	29800	29800	29800	0
94	20240110	180600	8891307450	29800	29800	29800	29800	0
95	20240110	180500	8891307450	29800	29800	29800	29800	0
96	20240110	180400	8891307450	29800	29800	29800	29800	0
97	20240110	180300	8891307450	29800	29800	29800	29800	0
98	20240110	180200	8891307450	29800	29800	29800	29800	0
99	20240110	180100	8891307450	29800	29800	29800	29800	0
100	20240110	180000	8891307450	29800	29800	29800	29800	0
101	20240110	175900	8891307450	29800	29800	29800	29800	0
102	20240110	175800	8891307450	29800	29800	29800	29800	0
103	20240110	175700	8891307450	29800	29800	29800	29800	0
104	20240110	175600	8891307450	29800	29800	29800	29800	0
105	20240110	175500	8891307450	29800	29800	29800	29800	0
106	20240110	175400	8891307450	29800	29800	29800	29800	0
107	20240110	175300	8891307450	29800	29800	29800	29800	0
108	20240110	175200	8891307450	29800	29800	29800	29800	0
109	20240110	175100	8891307450	29800	29800	29800	29800	0
110	20240110	175000	8891307450	29800	29800	29800	29800	0
111	20240110	174900	8891307450	29800	29800	29800	29800	0
112	20240110	174800	8891307450	29800	29800	29800	29800	0
113	20240110	174700	8891307450	29800	29800	29800	29800	0
114	20240110	174600	8891307450	29800	29800	29800	29800	0
115	20240110	174500	8891307450	29800	29800	29800	29800	0
116	20240110	174400	8891307450	29800	29800	29800	29800	0
117	20240110	174300	8891307450	29800	29800	29800	29800	0
118	20240110	174200	8891307450	29800	29800	29800	29800	0
119	20240110	174100	8891307450	29800	29800	29800	29800	0
120	20240110	174000	8891307450	29800	29800	29800	29800	0
121	20240110	173900	8891307450	29800	29800	29800	29800	0
122	20240110	173800	8891307450	29800	29800	29800	29800	3245
123	20240110	173700	8891307450	29800	29800	29800	29800	0
124	20240110	173600	8891307450	29800	29800	29800	29800	0
125	20240110	173500	8891307450	29800	29800	29800	29800	0
126	20240110	173400	8891307450	29800	29800	29800	29800	0
127	20240110	173300	8891307450	29800	29800	29800	29800	0
128	20240110	173200	8891307450	29800	29800	29800	29800	0
129	20240110	173100	8891307450	29800	29800	29800	29800	0
130	20240110	173000	8891307450	29800	29800	29800	29800	0
131	20240110	172900	8891307450	29800	29800	29800	29800	0
132	20240110	172800	8891307450	29800	29800	29800	29800	0
133	20240110	172700	8891307450	29800	29800	29800	29800	0
134	20240110	172600	8891307450	29800	29800	29800	29800	0
135	20240110	172500	8891307450	29800	29800	29800	29800	0
136	20240110	172400	8891307450	29800	29800	29800	29800	0
137	20240110	172300	8891307450	29800	29800	29800	29800	0
138	20240110	172200	8891307450	29800	29800	29800	29800	0
139	20240110	172100	8891307450	29800	29800	29800	29800	0
140	20240110	172000	8891307450	29800	29800	29800	29800	0
141	20240110	171900	8891307450	29800	29800	29800	29800	0
142	20240110	171800	8891307450	29800	29800	29800	29800	0
143	20240110	171700	8891307450	29800	29800	29800	29800	0
144	20240110	171600	8891307450	29800	29800	29800	29800	0
145	20240110	171500	8891307450	29800	29800	29800	29800	0
146	20240110	171400	8891307450	29800	29800	29800	29800	0
147	20240110	171300	8891307450	29800	29800	29800	29800	0
148	20240110	171200	8891307450	29800	29800	29800	29800	0
149	20240110	171100	8891307450	29800	29800	29800	29800	0
150	20240110	171000	8891307450	29800	29800	29800	29800	0
151	20240110	170900	8891307450	29800	29800	29800	29800	0
152	20240110	170800	8891307450	29800	29800	29800	29800	3245
153	20240110	170700	8891307450	29800	29800	29800	29800	0
154	20240110	170600	8891307450	29800	29800	29800	29800	0
155	20240110	170500	8891307450	29800	29800	29800	29800	0
156	20240110	170400	8891307450	29800	29800	29800	29800	0
157	20240110	170300	8891307450	29800	29800	29800	29800	0
158	20240110	170200	8891307450	29800	29800	29800	29800	0
159	20240110	170100	8891307450	29800	29800	29800	29800	0
160	20240110	170000	8891307450	29800	29800	29800	29800	0
161	20240110	165900	8891307450	29800	29800	29800	29800	0
162	20240110	165800	8891307450	29800	29800	29800	29800	0
163	20240110	165700	8891307450	29800	29800	29800	29800	0
164	20240110	165600	8891307450	29800	29800	29800	29800	0
165	20240110	165500	8891307450	29800	29800	29800	29800	0
166	20240110	165400	8891307450	29800	29800	29800	29800	0
167	20240110	165300	8891307450	29800	29800	29800	29800	0
168	20240110	165200	8891307450	29800	29800	29800	29800	0
169	20240110	165100	8891307450	29800	29800	29800	29800	0
170	20240110	165000	8891307450	29800	29800	29800	29800	0
171	20240110	164900	8891307450	29800	29800	29800	29800	0
172	20240110	164800	8891307450	29800	29800	29800	29800	0
173	20240110	164700	8891307450	29800	29800	29800	29800	0
174	20240110	164600	8891307450	29800	29800	29800	29800	0
175	20240110	164500	8891307450	29800	29800	29800	29800	0
176	20240110	164400	8891307450	29800	29800	29800	29800	0
177	20240110	164300	8891307450	29800	29800	29800	29800	0
178	20240110	164200	8891307450	29800	29800	29800	29800	0
179	20240110	164100	8891307450	29800	29800	29800	29800	0
180	20240110	164000	8891307450	29800	29800	29800	29800	0
181	20240110	163900	8891307450	29800	29800	29800	29800	0
182	20240110	163800	8891307450	29800	29800	29800	29800	3245
183	20240110	163700	8891307450	29800	29800	29800	29800	0
184	20240110	163600	8891307450	29800	29800	29800	29800	0
185	20240110	163500	8891307450	29800	29800	29800	29800	0
186	20240110	163400	8891307450	29800	29800	29800	29800	0
187	20240110	163300	8891307450	29800	29800	29800	29800	0
188	20240110	163200	8891307450	29800	29800	29800	29800	0
189	20240110	163100	8891307450	29800	29800	29800	29800	0
190	20240110	163000	8891307450	29800	29800	29800	29800	0
191	20240110	162900	8891307450	29800	29800	29800	29800	0
192	20240110	162800	8891307450	29800	29800	29800	29800	0
193	20240110	162700	8891307450	29800	29800	29800	29800	0
194	20240110	162600	8891307450	29800	29800	29800	29800	0
195	20240110	162500	8891307450	29800	29800	29800	29800	0
196	20240110	162400	8891307450	29800	29800	29800	29800	0
197	20240110	162300	8891307450	29800	29800	29800	29800	0
198	20240110	162200	8891307450	29800	29800	29800	29800	0
199	20240110	162100	8891307450	29800	29800	29800	29800	0
200	20240110	162000	8891307450	29800	29800	29800	29800	0
201	20240110	161900	8891307450	29800	29800	29800	29800	0
202	20240110	161800	8891307450	29800	29800	29800	29800	0
203	20240110	161700	8891307450	29800	29800	29800	29800	0
204	20240110	161600	8891307450	29800	29800	29800	29800	0
205	20240110	161500	8891307450	29800	29800	29800	29800	0
206	20240110	161400	8891307450	29800	29800	29800	29800	0
207	20240110	161300	8891307450	29800	29800	29800	29800	0
208	20240110	161200	8891307450	29800	29800	29800	29800	0
209	20240110	161100	8891307450	29800	29800	29800	29800	0
210	20240110	161000	8891307450	29800	29800	29800	29800	0
211	20240110	160900	8891307450	29800	29800	29800	29800	0
212	20240110	160800	8891307450	29800	29800	29800	29800	3245
213	20240110	160700	8891307450	29800	29800	29800	29800	0
214	20240110	160600	8891307450	29800	29800	29800	29800	0
215	20240110	160500	8891307450	29800	29800	29800	29800	0
216	20240110	160400	8891307450	29800	29800	29800	29800	0
217	20240110	160300	8891307450	29800	29800	29800	29800	0
218	20240110	160200	8891307450	29800	29800	29800	29800	0
219	20240110	160100	8891307450	29800	29800	29800	29800	0
220	20240110	160000	8891307450	29800	29800	29800	29800	0
221	20240110	155900	8891307450	29800	29800	29800	29800	0
222	20240110	155800	8891307450	29800	29800	29800	29800	0
223	20240110	155700	8891307450	29800	29800	29800	29800	0
224	20240110	155600	8891307450	29800	29800	29800	29800	0
225	20240110	155500	8891307450	29800	29800	29800	29800	0
226	20240110	155400	8891307450	29800	29800	29800	29800	0
227	20240110	155300	8891307450	29800	29800	29800	29800	0
228	20240110	155200	8891307450	29800	29800	29800	29800	0
229	20240110	155100	8891307450	29800	29800	29800	29800	0
230	20240110	155000	8891307450	29800	29800	29800	29800	0
231	20240110	154900	8891307450	29800	29800	29800	29800	0
232	20240110	154800	8891307450	29800	29800	29800	29800	0
233	20240110	154700	8891307450	29800	29800	29800	29800	0
234	20240110	154600	8891307450	29800	29800	29800	29800	0
235	20240110	154500	8891307450	29800	29800	29800	29800	0
236	20240110	154400	8891307450	29800	29800	29800	29800	0
237	20240110	154300	8891307450	29800	29800	29800	29800	0
238	20240110	154200	8891307450	29800	29800	29800	29800	0
239	20240110	154100	8891307450	29800	29800	29800	29800	0
240	20240110	154000	8891307450	29800	29800	29800	29800	0
241	20240110	153900	8891307450	29800	29800	29800	29800	0
242	20240110	153800	8891307450	29800	29800	29800	29800	3245
243	20240110	153700	8891307450	29800	29800	29800	29800	0
244	20240110	153600	8891307450	29800	29800	29800	29800	0
245	20240110	153500	8891307450	29800	29800	29800	29800	0
246	20240110	153400	8891307450	29800	29800	29800	29800	0
247	20240110	153300	8891307450	29800	29800	29800	29800	0
248	20240110	153200	8891307450	29800	29800	29800	29800	0
249	20240110	153100	8891307450	29800	29800	29800	29800	0
250	20240110	153000	8891307450	29800	29800	29800	29800	3245
251	20240110	152900	8794606450	29700	29700	29700	29700	0
252	20240110	152800	8794606450	29700	29700	29700	29700	0
253	20240110	152700	8794606450	29700	29700	29700	29700	0
254	20240110	152600	8794606450	29700	29700	29700	29700	0
255	20240110	152500	8794606450	29700	29700	29700	29700	0
256	20240110	152400	8794606450	29700	29700	29700	29700	0
257	20240110	152300	8794606450	29700	29700	29700	29700	0
258	20240110	152200	8794606450	29700	29700	29700	29700	0
259	20240110	152100	8794606450	29700	29700	29700	29700	0
260	20240110	152000	8794606450	29700	29700	29700	29700	0
261	20240110	151900	8794606450	29700	29650	29750	29600	345
262	20240110	151800	8784368300	29600	29550	29700	29550	97
263	20240110	151700	8781494400	29550	29550	29550	29550	422
264	20240110	151600	8769024300	29650	29600	29650	29550	255
265	20240110	151500	8761476500	29600	29650	29700	29600	1450
266	20240110	151400	8718543600	29700	29700	29700	29650	52
267	20240110	151300	8717000050	29700	29650	29700	29650	25
268	20240110	151200	8716258050	29650	29650	29700	29650	187
269	20240110	151100	8710713400	29750	29650	29750	29600	327
270	20240110	151000	8701017100	29650	29800	29800	29600	938
271	20240110	150900	8673211100	29750	29700	29750	29650	2524
272	20240110	150800	8598130700	29700	29700	29700	29700	527
273	20240110	150700	8582478800	29650	29700	29700	29650	9
274	20240110	150600	8582211600	29750	29750	29750	29650	602
275	20240110	150500	8564334850	29750	29650	29750	29650	346
276	20240110	150400	8554063250	29650	29700	29700	29650	26
277	20240110	150300	8553291850	29650	29650	29650	29650	175
278	20240110	150200	8548103100	29650	29600	29650	29600	28
279	20240110	150100	8547273750	29650	29700	29700	29650	432
280	20240110	150000	8534460600	29700	29700	29700	29650	575
281	20240110	145900	8517383150	29650	29700	29700	29650	72
282	20240110	145800	8515245850	29700	29700	29700	29650	94
283	20240110	145700	8512457000	29700	29700	29700	29650	169
284	20240110	145600	8507438500	29700	29650	29700	29650	25
285	20240110	145500	8506697200	29600	29700	29700	29600	141
286	20240110	145400	8502515850	29650	29650	29700	29650	302
287	20240110	145300	8493557350	29650	29650	29700	29650	138
288	20240110	145200	8489465600	29700	29650	29700	29650	103
289	20240110	145100	8486407900	29650	29600	29650	29600	36
290	20240110	145000	8485341150	29700	29650	29700	29650	205
291	20240110	144900	8479256300	29650	29700	29700	29650	72
292	20240110	144800	8477118750	29700	29700	29700	29700	58
293	20240110	144700	8475396150	29700	29600	29700	29600	123
294	20240110	144600	8471748950	29650	29650	29650	29600	97
295	20240110	144500	8468872950	29650	29600	29700	29600	69
296	20240110	144400	8466829400	29600	29650	29700	29600	108
297	20240110	144300	8463624350	29650	29700	29700	29650	78
298	20240110	144200	8461311250	29700	29700	29750	29650	188
299	20240110	144100	8455728400	29700	29700	29700	29700	101
300	20240110	144000	8452728700	29650	29650	29650	29650	284
301	20240110	143900	8444308100	29650	29700	29700	29650	286
302	20240110	143800	8435815300	29700	29700	29700	29650	124
303	20240110	143700	8432134000	29650	29700	29700	29650	93
304	20240110	143600	8429376500	29700	29650	29700	29650	91
305	20240110	143500	8426674550	29700	29650	29700	29650	45
306	20240110	143400	8425339900	29700	29650	29700	29650	363
307	20240110	143300	8414573050	29650	29700	29700	29650	209
308	20240110	143200	8408375800	29650	29650	29700	29600	301
309	20240110	143100	8399451850	29600	29600	29650	29600	91
310	20240110	143000	8396754400	29600	29600	29650	29600	48
311	20240110	142900	8395332300	29650	29600	29650	29600	15
312	20240110	142800	8394888250	29650	29600	29650	29600	83
313	20240110	142700	8392427600	29650	29550	29650	29550	84
314	20240110	142600	8389942750	29550	29650	29650	29550	606
315	20240110	142500	8372003550	29600	29650	29700	29600	474
316	20240110	142400	8357948750	29650	29750	29750	29650	27
317	20240110	142300	8357147150	29750	29750	29750	29750	3
318	20240110	142200	8357057900	29750	29650	29750	29650	470
319	20240110	142100	8343103900	29700	29700	29700	29650	13
320	20240110	142000	8342717950	29650	29650	29650	29600	49
321	20240110	141900	8341265900	29650	29650	29700	29600	232
322	20240110	141800	8334391650	29650	29650	29650	29650	36
323	20240110	141700	8333324250	29650	29600	29650	29550	192
324	20240110	141600	8327649250	29550	29600	29700	29550	287
325	20240110	141500	8319159700	29550	29700	29700	29550	168
326	20240110	141400	8314187450	29700	29550	29700	29550	68
327	20240110	141300	8312172400	29600	29600	29700	29600	757
328	20240110	141200	8289760650	29650	29700	29700	29650	361
329	20240110	141100	8279056500	29700	29700	29700	29700	69
330	20240110	141000	8277007200	29650	29650	29650	29600	56
331	20240110	140900	8275347650	29650	29750	29800	29500	10783
332	20240110	140800	7956447450	29800	29700	29800	29700	163
333	20240110	140700	7951591200	29700	29750	29800	29700	1020
334	20240110	140600	7921246900	29750	29800	29850	29750	260
335	20240110	140500	7913505650	29800	29800	29800	29800	23
336	20240110	140400	7912820250	29800	29850	29900	29800	4
337	20240110	140300	7912700850	29850	29800	29850	29800	27
338	20240110	140200	7911895350	29800	29900	29900	29800	73
339	20240110	140100	7909714500	29900	29900	29900	29900	5
340	20240110	140000	7909565000	29900	29750	29900	29750	165
341	20240110	135900	7904649350	29800	29800	29800	29800	114
342	20240110	135800	7901252150	29800	29800	29850	29800	99
343	20240110	135700	7898300800	29800	29850	29850	29800	582
344	20240110	135600	7880939350	29850	29850	29850	29850	87
345	20240110	135500	7878342400	29950	29800	29950	29800	216
346	20240110	135400	7871887850	29850	29850	29850	29850	4
347	20240110	135300	7871768450	29850	29850	29850	29850	137
348	20240110	135200	7867679000	29900	29900	29900	29850	150
349	20240110	135100	7863197000	29900	29850	29900	29850	64
350	20240110	135000	7861286400	29900	29950	29950	29900	181
351	20240110	134900	7855873450	30000	30000	30000	29950	55
352	20240110	134800	7854226100	29950	30000	30000	29950	392
353	20240110	134700	7842483750	29950	30000	30000	29950	112
354	20240110	134600	7839127550	30000	29950	30000	29950	435
355	20240110	134500	7826095550	29950	29950	29950	29950	89
356	20240110	134400	7823430000	29950	29900	29950	29850	267
357	20240110	134300	7815441350	29900	29850	29900	29800	241
358	20240110	134200	7808248650	29900	29950	29950	29900	102
359	20240110	134100	7805196200	29900	29950	29950	29900	258
360	20240110	134000	7797473600	29950	29950	29950	29900	202
361	20240110	133900	7791427550	29950	29850	29950	29850	835
362	20240110	133800	7766460800	29800	29850	29850	29800	289
363	20240110	133700	7757848400	29850	29850	29850	29750	127
364	20240110	133600	7754063950	29750	29850	29850	29750	1121
365	20240110	133500	7720649150	29750	29750	29900	29750	275
366	20240110	133400	7712445900	29750	29750	29750	29750	65
367	20240110	133300	7710512150	29850	29800	29850	29750	52
368	20240110	133200	7708963350	29800	29800	29800	29750	763
369	20240110	133100	7686228950	29800	29800	29800	29800	60
370	20240110	133000	7684440950	29850	29850	29900	29750	120
371	20240110	132900	7680863100	29800	29850	29900	29750	336
372	20240110	132800	7670839550	29850	29750	29850	29750	33
373	20240110	132700	7669856600	29750	29800	29800	29750	121
374	20240110	132600	7666253800	29800	29850	29850	29800	45
375	20240110	132500	7664912700	29800	29800	29850	29750	84
376	20240110	132400	7662412450	29800	29850	29850	29800	98
377	20240110	132300	7659491100	29800	29850	29850	29800	65
378	20240110	132200	7657552450	29800	29850	29850	29750	149
379	20240110	132100	7653108050	29850	29750	29850	29750	417
380	20240110	132000	7640685250	29750	29800	29800	29750	287
381	20240110	131900	7632136100	29800	29800	29800	29750	163
382	20240110	131800	7627281700	29800	29700	29800	29700	18
383	20240110	131700	7626747000	29700	29800	29800	29650	982
384	20240110	131600	7597580850	29800	29700	29800	29700	115
385	20240110	131500	7594160300	29700	29800	29800	29700	112
386	20240110	131400	7590833650	29750	29800	29800	29750	247
387	20240110	131300	7583484350	29800	29750	29850	29750	229
388	20240110	131200	7576663000	29800	29800	29800	29750	195
389	20240110	131100	7570854150	29800	29750	29800	29750	82
390	20240110	131000	7568414550	29800	29800	29800	29750	79
391	20240110	130900	7566063350	29700	29750	29800	29700	524
392	20240110	130800	7550469250	29750	29650	29750	29650	243
393	20240110	130700	7543246850	29650	29650	29750	29650	86
394	20240110	130600	7540694500	29700	29750	29750	29700	184
395	20240110	130500	7535228700	29750	29700	29750	29700	102
396	20240110	130400	7532199200	29650	29750	29750	29650	105
397	20240110	130300	7529079600	29700	29700	29750	29650	133
398	20240110	130200	7525128600	29700	29650	29700	29650	13
399	20240110	130100	7524743050	29650	29700	29750	29650	199
400	20240110	130000	7518831950	29700	29750	29750	29700	432
401	20240110	125900	7505984000	29750	29550	29750	29550	310
402	20240110	125800	7496787750	29550	29700	29750	29550	5069
403	20240110	125700	7346707500	29700	29750	29750	29700	326
404	20240110	125600	7337025150	29750	29700	29750	29700	48
405	20240110	125500	7335599500	29750	29700	29750	29650	393
406	20240110	125400	7323924500	29700	29650	29700	29650	188
407	20240110	125300	7318343850	29700	29800	29800	29650	1361
408	20240110	125200	7277937900	29800	29800	29800	29700	1154
409	20240110	125100	7243584500	29850	29800	29900	29800	25
410	20240110	125000	7242838900	29850	29850	29850	29850	27
411	20240110	124900	7242032950	29900	29850	29900	29800	98
412	20240110	124800	7239110900	29850	29850	29900	29850	64
413	20240110	124700	7237200250	29850	29850	29850	29850	127
414	20240110	124600	7233409300	29850	29850	29850	29800	37
415	20240110	124500	7232305700	29800	29850	29900	29800	125
416	20240110	124400	7228574950	29850	29800	29900	29800	72
417	20240110	124300	7226426500	29850	29800	29900	29800	1018
418	20240110	124200	7196089600	29800	29950	29950	29800	1705
419	20240110	124100	7145258100	29850	29900	29950	29850	1495
420	20240110	124000	7100632100	29900	29950	29950	29900	327
421	20240110	123900	7090854700	29950	29950	29950	29900	57
422	20240110	123800	7089148400	29950	29950	29950	29950	54
423	20240110	123700	7087531100	29950	29900	29950	29900	28
424	20240110	123600	7086693750	29950	29950	29950	29900	39
425	20240110	123500	7085526550	29950	30000	30000	29950	55
426	20240110	123400	7083879200	29950	30000	30000	29950	21
427	20240110	123300	7083250200	30000	29950	30000	29900	255
428	20240110	123200	7075623250	29950	29950	30000	29900	184
429	20240110	123100	7070118950	30000	30050	30050	30000	24
430	20240110	123000	7069398050	30000	30000	30000	30000	0
431	20240110	122900	7069398050	30000	29950	30050	29950	76
432	20240110	122800	7067121650	29950	29950	30050	29950	23
433	20240110	122700	7066432600	29950	30000	30000	29950	79
434	20240110	122600	7064065300	29950	29950	30000	29900	425
435	20240110	122500	7051339850	30000	30000	30000	29950	120
436	20240110	122400	7047742400	30000	30050	30050	30000	10
437	20240110	122300	7047442250	30000	30050	30050	30000	34
438	20240110	122200	7046421450	30000	30050	30050	30000	105
439	20240110	122100	7043268900	30000	30050	30050	30000	91
440	20240110	122000	7040538350	30050	30050	30050	30050	15
441	20240110	121900	7040087600	30100	30050	30100	30050	21
442	20240110	121800	7039456500	30050	30150	30150	30050	53
443	20240110	121700	7037858650	30100	30100	30150	30050	152
444	20240110	121600	7033279700	29950	30100	30100	29950	23
445	20240110	121500	7032590050	30100	30100	30100	30100	160
446	20240110	121400	7027774050	30100	29950	30100	29950	46
447	20240110	121300	7026392550	30100	29950	30100	29950	122
448	20240110	121200	7022730900	29900	29950	30000	29900	51
449	20240110	121100	7021203550	29900	30000	30000	29900	434
450	20240110	121000	7008225050	30000	29950	30000	29950	17
451	20240110	120900	7007715850	29950	29900	30000	29900	133
452	20240110	120800	7003737950	29900	29950	29950	29900	439
453	20240110	120700	6990609050	29950	30000	30000	29900	1413
454	20240110	120600	6948275650	30000	30000	30000	30000	380
455	20240110	120500	6936875650	30100	30100	30100	30000	156
456	20240110	120400	6932195200	30050	30100	30100	30050	238
457	20240110	120300	6925042200	30050	30050	30050	30050	63
458	20240110	120200	6923149050	30050	30050	30100	30050	82
459	20240110	120100	6920684750	30100	30050	30100	30050	89
460	20240110	120000	6918006500	30100	30100	30100	30100	6
461	20240110	115900	6917825900	30050	30050	30200	30050	37
462	20240110	115800	6916713900	30050	30100	30100	30050	153
463	20240110	115700	6912109450	30100	30150	30150	30050	990
464	20240110	115600	6882274800	30200	30200	30200	30200	4
465	20240110	115500	6882154000	30200	30150	30200	30150	19
466	20240110	115400	6881580250	30150	30150	30200	30150	33
467	20240110	115300	6880584550	30150	30200	30200	30150	74
468	20240110	115200	6878352500	30200	30150	30200	30150	20
469	20240110	115100	6877749350	30200	30200	30200	30200	169
470	20240110	115000	6872645550	30150	30200	30200	30150	42
471	20240110	114900	6871378350	30150	30150	30150	30150	18
472	20240110	114800	6870835650	30200	30200	30200	30200	88
473	20240110	114700	6868178050	30200	30200	30200	30150	39
474	20240110	114600	6867001100	30150	30200	30200	30150	141
475	20240110	114500	6862749850	30200	30200	30200	30200	97
476	20240110	114400	6859820450	30150	30150	30150	30150	78
477	20240110	114300	6857468750	30200	30150	30200	30150	163
478	20240110	114200	6852546250	30150	30200	30200	30150	35
479	20240110	114100	6851490100	30100	30150	30150	30100	50
480	20240110	114000	6849984350	30200	30200	30200	30200	4
481	20240110	113900	6849863550	30100	30100	30150	30100	115
482	20240110	113800	6846397250	30150	30150	30150	30150	52
483	20240110	113700	6844829450	30150	30100	30150	30100	133
484	20240110	113600	6840826000	30100	30100	30100	30100	25
485	20240110	113500	6840073500	30050	30100	30100	30050	156
486	20240110	113400	6835378750	30050	30100	30100	30050	33
487	20240110	113300	6834386300	30050	30100	30100	30050	89
488	20240110	113200	6831711550	30100	30100	30100	30050	127
489	20240110	113100	6827894700	30050	30100	30100	30050	464
490	20240110	113000	6813929500	30100	30100	30150	30100	60
491	20240110	112900	6812123300	30150	30150	30150	30150	69
492	20240110	112800	6810042950	30200	30150	30200	30150	585
493	20240110	112700	6792402050	30150	30200	30200	30150	19
494	20240110	112600	6791829100	30200	30200	30200	30150	119
495	20240110	112500	6788239500	30150	30150	30200	30150	37
496	20240110	112400	6787123900	30150	30200	30200	30150	9
497	20240110	112300	6786852150	30200	30150	30250	30150	93
498	20240110	112200	6784043550	30150	30150	30200	30150	50
499	20240110	112100	6782535650	30200	30200	30200	30200	62
500	20240110	112000	6780663250	30200	30250	30250	30200	143
501	20240110	111900	6776343350	30250	30200	30250	30200	57
502	20240110	111800	6774621850	30200	30200	30200	30100	1127
503	20240110	111700	6740594900	30200	30150	30200	30150	141
504	20240110	111600	6736342900	30150	30200	30200	30150	71
505	20240110	111500	6734201500	30200	30150	30200	30150	178
506	20240110	111400	6728832750	30150	30150	30150	30100	149
507	20240110	111300	6724340900	30100	30150	30150	30100	22
508	20240110	111200	6723678150	30100	30150	30150	30100	307
509	20240110	111100	6714433900	30150	30200	30200	30150	105
510	20240110	111000	6711268100	30200	30200	30200	30150	21
511	20240110	110900	6710634750	30100	30200	30200	30100	82
512	20240110	110800	6708164900	30150	30150	30150	30150	412
513	20240110	110700	6695743100	30150	30200	30200	30100	143
514	20240110	110600	6691434500	30200	30200	30200	30200	20
515	20240110	110500	6690830500	30150	30150	30150	30150	48
516	20240110	110400	6689383300	30150	30150	30150	30100	480
517	20240110	110300	6674928800	30150	30150	30150	30150	2
518	20240110	110200	6674868500	30150	30200	30200	30150	9
519	20240110	110100	6674596900	30150	30100	30150	30100	139
520	20240110	110000	6670406500	30150	30100	30150	30100	34
521	20240110	105900	6669382700	30150	30100	30200	30100	107
522	20240110	105800	6666161550	30100	30200	30250	30100	1362
523	20240110	105700	6625097300	30200	30200	30200	30200	91
524	20240110	105600	6622349100	30250	30200	30250	30200	23
525	20240110	105500	6621653500	30250	30200	30250	30200	24
526	20240110	105400	6620928600	30250	30250	30250	30250	86
527	20240110	105300	6618327100	30250	30250	30300	30250	101
528	20240110	105200	6615270750	30300	30250	30300	30250	12
529	20240110	105100	6614907550	30250	30200	30250	30200	170
530	20240110	105000	6609768300	30250	30250	30250	30200	157
531	20240110	104900	6605019900	30250	30350	30350	30250	406
532	20240110	104800	6592735100	30350	30300	30350	30250	108
533	20240110	104700	6589461400	30300	30250	30300	30250	159
534	20240110	104600	6584647250	30250	30250	30250	30250	8
535	20240110	104500	6584405250	30200	30300	30300	30200	218
536	20240110	104400	6577804600	30300	30250	30300	30200	3284
537	20240110	104300	6478454800	30250	30200	30250	30150	395
538	20240110	104200	6466525000	30150	30150	30150	30150	110
539	20240110	104100	6463208500	30200	30100	30200	30100	811
540	20240110	104000	6438747200	30100	30050	30100	30050	36
541	20240110	103900	6437664650	30050	30050	30100	30050	18
542	20240110	103800	6437123150	30050	29950	30100	29950	111
543	20240110	103700	6433788900	30000	29950	30000	29900	252
544	20240110	103600	6426236000	29950	29850	29950	29800	942
545	20240110	103500	6398108150	29850	30000	30000	29850	2807
546	20240110	103400	6314188450	30000	29950	30000	29950	432
547	20240110	103300	6301249400	29950	30000	30000	29950	1097
548	20240110	103200	6268360700	30000	30000	30000	30000	332
549	20240110	103100	6258400700	30050	30050	30050	30050	318
550	20240110	103000	6248844800	30000	30000	30050	30000	414
551	20240110	102900	6236422100	30050	30050	30050	30050	532
552	20240110	102800	6220435500	30050	30100	30100	30050	1173
553	20240110	102700	6185185100	30100	30150	30150	30100	3199
554	20240110	102600	6088893450	30150	30100	30150	30100	229
555	20240110	102500	6081998050	30100	30200	30200	30100	297
556	20240110	102400	6073041100	30150	30150	30150	30150	443
557	20240110	102300	6059684650	30150	30150	30200	30150	76
558	20240110	102200	6057392700	30150	30150	30200	30150	335
559	20240110	102100	6047292400	30150	30100	30150	30100	74
560	20240110	102000	6045061550	30100	30150	30150	30100	129
561	20240110	101900	6041173050	30150	30150	30150	30150	12
562	20240110	101800	6040811250	30150	30100	30150	30100	129
563	20240110	101700	6036923100	30100	30100	30100	30100	112
564	20240110	101600	6033551900	30100	30100	30150	30100	1117
565	20240110	101500	5999929900	30150	30150	30150	30150	917
566	20240110	101400	5972282350	30150	30150	30150	30150	35
567	20240110	101300	5971227100	30150	30200	30200	30150	222
568	20240110	101200	5964525550	30150	30200	30200	30150	130
569	20240110	101100	5960604800	30200	30200	30200	30150	149
570	20240110	101000	5956105850	30200	30200	30200	30200	11
571	20240110	100900	5955773650	30200	30450	30450	30200	5037
572	20240110	100800	5803156650	30300	30400	30450	30300	2313
573	20240110	100700	5732967850	30400	30150	30450	30150	3888
574	20240110	100600	5615133050	30200	30250	30250	30150	185
575	20240110	100500	5609543650	30200	30200	30200	30150	266
576	20240110	100400	5601510500	30200	30200	30200	30200	30
577	20240110	100300	5600604500	30200	30150	30200	30150	237
578	20240110	100200	5593447350	30150	30150	30150	30150	1
579	20240110	100100	5593417200	30150	30100	30150	30100	154
580	20240110	100000	5588777050	30150	30100	30200	30050	147
581	20240110	095900	5584351250	30100	30100	30150	30050	3283
582	20240110	095800	5485528950	30100	30150	30150	30100	424
583	20240110	095700	5472753650	30200	30150	30200	30100	818
584	20240110	095600	5448114650	30100	30150	30150	30100	1006
585	20240110	095500	5417793300	30200	30200	30200	30150	311
586	20240110	095400	5408406600	30200	30250	30250	30150	746
587	20240110	095300	5385877200	30200	30200	30250	30150	1220
588	20240110	095200	5349006500	30200	30200	30250	30150	1329
589	20240110	095100	5308874250	30200	30450	30450	30200	3287
590	20240110	095000	5209305900	30400	30400	30400	30350	515
591	20240110	094900	5193663950	30400	30400	30400	30400	186
592	20240110	094800	5188009550	30450	30400	30550	30400	285
593	20240110	094700	5179321850	30400	30400	30400	30350	115
594	20240110	094600	5175825900	30400	30500	30500	30400	1069
595	20240110	094500	5143299650	30550	30450	30600	30450	63
596	20240110	094400	5141375750	30450	30450	30450	30400	1132
597	20240110	094300	5106956350	30400	30350	30400	30350	154
598	20240110	094200	5102278350	30350	30400	30450	30350	237
599	20240110	094100	5095081700	30400	30500	30550	30400	855
600	20240110	094000	5069010550	30500	30500	30500	30500	83
601	20240110	093900	5066479050	30450	30350	30550	30350	861
602	20240110	093800	5040271000	30300	30300	30300	30300	146
603	20240110	093700	5035847200	30300	30300	30350	30250	920
604	20240110	093600	5007975300	30250	30350	30400	30250	260
605	20240110	093500	5000102900	30300	30350	30400	30250	1818
606	20240110	093400	4945077900	30350	30400	30450	30350	388
607	20240110	093300	4933288150	30450	30300	30450	30250	5448
608	20240110	093200	4767862100	30250	30400	30400	30250	2365
609	20240110	093100	4696160200	30400	30400	30400	30350	982
610	20240110	093000	4666317200	30450	30450	30450	30400	549
611	20240110	092900	4649610150	30450	30400	30500	30400	482
612	20240110	092800	4634933450	30450	30600	30600	30450	2162
613	20240110	092700	4568978350	30600	30650	30650	30600	1776
614	20240110	092600	4514632700	30650	30550	30650	30550	539
615	20240110	092500	4498148350	30550	30600	30600	30550	538
616	20240110	092400	4481689900	30650	30650	30700	30650	775
617	20240110	092300	4457935850	30650	30700	30800	30650	1470
618	20240110	092200	4412778150	30700	30550	30700	30550	569
619	20240110	092100	4395351650	30500	30400	30550	30400	1057
620	20240110	092000	4363096950	30400	30400	30450	30350	1442
621	20240110	091900	4319272650	30400	30450	30550	30350	3063
622	20240110	091800	4226016050	30450	30500	30600	30450	1599
623	20240110	091700	4177239250	30500	30600	30600	30450	10842
624	20240110	091600	3846488100	30600	30600	30650	30600	854
625	20240110	091500	3820330900	30600	30650	30650	30600	693
626	20240110	091400	3799106600	30650	30800	30800	30650	3202
627	20240110	091300	3700705550	30800	30900	31000	30800	4074
628	20240110	091200	3574622700	30900	30650	30900	30600	3772
629	20240110	091100	3458254000	30650	30450	30700	30450	1821
630	20240110	091000	3402588050	30450	30600	30600	30450	2917
631	20240110	090900	3313671650	30600	30700	30750	30550	5543
632	20240110	090800	3143979500	30700	30650	30800	30600	1831
633	20240110	090700	3087757650	30600	30750	30750	30600	3974
634	20240110	090600	2965933300	30700	30900	30900	30700	3022
635	20240110	090500	2873023950	30850	31050	31100	30800	6836
636	20240110	090400	2661633950	31100	30850	31100	30800	5897
637	20240110	090300	2479104600	30850	30950	31000	30800	7076
638	20240110	090200	2260617750	30950	31100	31150	30950	11820
639	20240110	090100	1893686000	31050	31300	31450	30950	21803
640	20240110	090000	1213418650	31300	31150	31300	30900	38625