KissMeData/012510/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	185800	1180129300	29400	29400	29400	29400	948
3	20240103	185700	1180129300	29400	29400	29400	29400	0
4	20240103	185600	1180129300	29400	29400	29400	29400	0
5	20240103	185500	1180129300	29400	29400	29400	29400	0
6	20240103	185400	1180129300	29400	29400	29400	29400	0
7	20240103	185300	1180129300	29400	29400	29400	29400	0
8	20240103	185200	1180129300	29400	29400	29400	29400	0
9	20240103	185100	1180129300	29400	29400	29400	29400	0
10	20240103	185000	1180129300	29400	29400	29400	29400	0
11	20240103	184900	1180129300	29400	29400	29400	29400	0
12	20240103	184800	1180129300	29400	29400	29400	29400	0
13	20240103	184700	1180129300	29400	29400	29400	29400	0
14	20240103	184600	1180129300	29400	29400	29400	29400	0
15	20240103	184500	1180129300	29400	29400	29400	29400	0
16	20240103	184400	1180129300	29400	29400	29400	29400	0
17	20240103	184300	1180129300	29400	29400	29400	29400	0
18	20240103	184200	1180129300	29400	29400	29400	29400	0
19	20240103	184100	1180129300	29400	29400	29400	29400	0
20	20240103	184000	1180129300	29400	29400	29400	29400	0
21	20240103	183900	1180129300	29400	29400	29400	29400	0
22	20240103	183800	1180129300	29400	29400	29400	29400	0
23	20240103	183700	1180129300	29400	29400	29400	29400	0
24	20240103	183600	1180129300	29400	29400	29400	29400	0
25	20240103	183500	1180129300	29400	29400	29400	29400	0
26	20240103	183400	1180129300	29400	29400	29400	29400	0
27	20240103	183300	1180129300	29400	29400	29400	29400	0
28	20240103	183200	1180129300	29400	29400	29400	29400	0
29	20240103	183100	1180129300	29400	29400	29400	29400	0
30	20240103	183000	1180129300	29400	29400	29400	29400	0
31	20240103	182900	1180129300	29400	29400	29400	29400	0
32	20240103	182800	1180129300	29400	29400	29400	29400	948
33	20240103	182700	1180129300	29400	29400	29400	29400	0
34	20240103	182600	1180129300	29400	29400	29400	29400	0
35	20240103	182500	1180129300	29400	29400	29400	29400	0
36	20240103	182400	1180129300	29400	29400	29400	29400	0
37	20240103	182300	1180129300	29400	29400	29400	29400	0
38	20240103	182200	1180129300	29400	29400	29400	29400	0
39	20240103	182100	1180129300	29400	29400	29400	29400	0
40	20240103	182000	1180129300	29400	29400	29400	29400	0
41	20240103	181900	1180129300	29400	29400	29400	29400	0
42	20240103	181800	1180129300	29400	29400	29400	29400	0
43	20240103	181700	1180129300	29400	29400	29400	29400	0
44	20240103	181600	1180129300	29400	29400	29400	29400	0
45	20240103	181500	1180129300	29400	29400	29400	29400	0
46	20240103	181400	1180129300	29400	29400	29400	29400	0
47	20240103	181300	1180129300	29400	29400	29400	29400	0
48	20240103	181200	1180129300	29400	29400	29400	29400	0
49	20240103	181100	1180129300	29400	29400	29400	29400	0
50	20240103	181000	1180129300	29400	29400	29400	29400	0
51	20240103	180900	1180129300	29400	29400	29400	29400	0
52	20240103	180800	1180129300	29400	29400	29400	29400	0
53	20240103	180700	1180129300	29400	29400	29400	29400	0
54	20240103	180600	1180129300	29400	29400	29400	29400	0
55	20240103	180500	1180129300	29400	29400	29400	29400	0
56	20240103	180400	1180129300	29400	29400	29400	29400	0
57	20240103	180300	1180129300	29400	29400	29400	29400	0
58	20240103	180200	1180129300	29400	29400	29400	29400	0
59	20240103	180100	1180129300	29400	29400	29400	29400	0
60	20240103	180000	1180129300	29400	29400	29400	29400	0
61	20240103	175900	1180129300	29400	29400	29400	29400	0
62	20240103	175800	1180129300	29400	29400	29400	29400	948
63	20240103	175700	1180129300	29400	29400	29400	29400	0
64	20240103	175600	1180129300	29400	29400	29400	29400	0
65	20240103	175500	1180129300	29400	29400	29400	29400	0
66	20240103	175400	1180129300	29400	29400	29400	29400	0
67	20240103	175300	1180129300	29400	29400	29400	29400	0
68	20240103	175200	1180129300	29400	29400	29400	29400	0
69	20240103	175100	1180129300	29400	29400	29400	29400	0
70	20240103	175000	1180129300	29400	29400	29400	29400	0
71	20240103	174900	1180129300	29400	29400	29400	29400	0
72	20240103	174800	1180129300	29400	29400	29400	29400	0
73	20240103	174700	1180129300	29400	29400	29400	29400	0
74	20240103	174600	1180129300	29400	29400	29400	29400	0
75	20240103	174500	1180129300	29400	29400	29400	29400	0
76	20240103	174400	1180129300	29400	29400	29400	29400	0
77	20240103	174300	1180129300	29400	29400	29400	29400	0
78	20240103	174200	1180129300	29400	29400	29400	29400	0
79	20240103	174100	1180129300	29400	29400	29400	29400	0
80	20240103	174000	1180129300	29400	29400	29400	29400	0
81	20240103	173900	1180129300	29400	29400	29400	29400	0
82	20240103	173800	1180129300	29400	29400	29400	29400	0
83	20240103	173700	1180129300	29400	29400	29400	29400	0
84	20240103	173600	1180129300	29400	29400	29400	29400	0
85	20240103	173500	1180129300	29400	29400	29400	29400	0
86	20240103	173400	1180129300	29400	29400	29400	29400	0
87	20240103	173300	1180129300	29400	29400	29400	29400	0
88	20240103	173200	1180129300	29400	29400	29400	29400	0
89	20240103	173100	1180129300	29400	29400	29400	29400	0
90	20240103	173000	1180129300	29400	29400	29400	29400	0
91	20240103	172900	1180129300	29400	29400	29400	29400	0
92	20240103	172800	1180129300	29400	29400	29400	29400	948
93	20240103	172700	1180129300	29400	29400	29400	29400	0
94	20240103	172600	1180129300	29400	29400	29400	29400	0
95	20240103	172500	1180129300	29400	29400	29400	29400	0
96	20240103	172400	1180129300	29400	29400	29400	29400	0
97	20240103	172300	1180129300	29400	29400	29400	29400	0
98	20240103	172200	1180129300	29400	29400	29400	29400	0
99	20240103	172100	1180129300	29400	29400	29400	29400	0
100	20240103	172000	1180129300	29400	29400	29400	29400	0
101	20240103	171900	1180129300	29400	29400	29400	29400	0
102	20240103	171800	1180129300	29400	29400	29400	29400	0
103	20240103	171700	1180129300	29400	29400	29400	29400	0
104	20240103	171600	1180129300	29400	29400	29400	29400	0
105	20240103	171500	1180129300	29400	29400	29400	29400	0
106	20240103	171400	1180129300	29400	29400	29400	29400	0
107	20240103	171300	1180129300	29400	29400	29400	29400	0
108	20240103	171200	1180129300	29400	29400	29400	29400	0
109	20240103	171100	1180129300	29400	29400	29400	29400	0
110	20240103	171000	1180129300	29400	29400	29400	29400	0
111	20240103	170900	1180129300	29400	29400	29400	29400	0
112	20240103	170800	1180129300	29400	29400	29400	29400	0
113	20240103	170700	1180129300	29400	29400	29400	29400	0
114	20240103	170600	1180129300	29400	29400	29400	29400	0
115	20240103	170500	1180129300	29400	29400	29400	29400	0
116	20240103	170400	1180129300	29400	29400	29400	29400	0
117	20240103	170300	1180129300	29400	29400	29400	29400	0
118	20240103	170200	1180129300	29400	29400	29400	29400	0
119	20240103	170100	1180129300	29400	29400	29400	29400	0
120	20240103	170000	1180129300	29400	29400	29400	29400	0
121	20240103	165900	1180129300	29400	29400	29400	29400	0
122	20240103	165800	1180129300	29400	29400	29400	29400	948
123	20240103	165700	1180129300	29400	29400	29400	29400	0
124	20240103	165600	1180129300	29400	29400	29400	29400	0
125	20240103	165500	1180129300	29400	29400	29400	29400	0
126	20240103	165400	1180129300	29400	29400	29400	29400	0
127	20240103	165300	1180129300	29400	29400	29400	29400	0
128	20240103	165200	1180129300	29400	29400	29400	29400	0
129	20240103	165100	1180129300	29400	29400	29400	29400	0
130	20240103	165000	1180129300	29400	29400	29400	29400	0
131	20240103	164900	1180129300	29400	29400	29400	29400	0
132	20240103	164800	1180129300	29400	29400	29400	29400	0
133	20240103	164700	1180129300	29400	29400	29400	29400	0
134	20240103	164600	1180129300	29400	29400	29400	29400	0
135	20240103	164500	1180129300	29400	29400	29400	29400	0
136	20240103	164400	1180129300	29400	29400	29400	29400	0
137	20240103	164300	1180129300	29400	29400	29400	29400	0
138	20240103	164200	1180129300	29400	29400	29400	29400	0
139	20240103	164100	1180129300	29400	29400	29400	29400	0
140	20240103	164000	1180129300	29400	29400	29400	29400	0
141	20240103	163900	1180129300	29400	29400	29400	29400	0
142	20240103	163800	1180129300	29400	29400	29400	29400	0
143	20240103	163700	1180129300	29400	29400	29400	29400	0
144	20240103	163600	1180129300	29400	29400	29400	29400	0
145	20240103	163500	1180129300	29400	29400	29400	29400	0
146	20240103	163400	1180129300	29400	29400	29400	29400	0
147	20240103	163300	1180129300	29400	29400	29400	29400	0
148	20240103	163200	1180129300	29400	29400	29400	29400	0
149	20240103	163100	1180129300	29400	29400	29400	29400	0
150	20240103	163000	1180129300	29400	29400	29400	29400	0
151	20240103	162900	1180129300	29400	29400	29400	29400	0
152	20240103	162800	1180129300	29400	29400	29400	29400	948
153	20240103	162700	1180129300	29400	29400	29400	29400	0
154	20240103	162600	1180129300	29400	29400	29400	29400	0
155	20240103	162500	1180129300	29400	29400	29400	29400	0
156	20240103	162400	1180129300	29400	29400	29400	29400	0
157	20240103	162300	1180129300	29400	29400	29400	29400	0
158	20240103	162200	1180129300	29400	29400	29400	29400	0
159	20240103	162100	1180129300	29400	29400	29400	29400	0
160	20240103	162000	1180129300	29400	29400	29400	29400	0
161	20240103	161900	1180129300	29400	29400	29400	29400	0
162	20240103	161800	1180129300	29400	29400	29400	29400	0
163	20240103	161700	1180129300	29400	29400	29400	29400	0
164	20240103	161600	1180129300	29400	29400	29400	29400	0
165	20240103	161500	1180129300	29400	29400	29400	29400	0
166	20240103	161400	1180129300	29400	29400	29400	29400	0
167	20240103	161300	1180129300	29400	29400	29400	29400	0
168	20240103	161200	1180129300	29400	29400	29400	29400	0
169	20240103	161100	1180129300	29400	29400	29400	29400	0
170	20240103	161000	1180129300	29400	29400	29400	29400	0
171	20240103	160900	1180129300	29400	29400	29400	29400	0
172	20240103	160800	1180129300	29400	29400	29400	29400	0
173	20240103	160700	1180129300	29400	29400	29400	29400	0
174	20240103	160600	1180129300	29400	29400	29400	29400	0
175	20240103	160500	1180129300	29400	29400	29400	29400	0
176	20240103	160400	1180129300	29400	29400	29400	29400	0
177	20240103	160300	1180129300	29400	29400	29400	29400	0
178	20240103	160200	1180129300	29400	29400	29400	29400	0
179	20240103	160100	1180129300	29400	29400	29400	29400	0
180	20240103	160000	1180129300	29400	29400	29400	29400	0
181	20240103	155900	1180129300	29400	29400	29400	29400	0
182	20240103	155800	1180129300	29400	29400	29400	29400	948
183	20240103	155700	1180129300	29400	29400	29400	29400	0
184	20240103	155600	1180129300	29400	29400	29400	29400	0
185	20240103	155500	1180129300	29400	29400	29400	29400	0
186	20240103	155400	1180129300	29400	29400	29400	29400	0
187	20240103	155300	1180129300	29400	29400	29400	29400	0
188	20240103	155200	1180129300	29400	29400	29400	29400	0
189	20240103	155100	1180129300	29400	29400	29400	29400	0
190	20240103	155000	1180129300	29400	29400	29400	29400	0
191	20240103	154900	1180129300	29400	29400	29400	29400	0
192	20240103	154800	1180129300	29400	29400	29400	29400	0
193	20240103	154700	1180129300	29400	29400	29400	29400	0
194	20240103	154600	1180129300	29400	29400	29400	29400	0
195	20240103	154500	1180129300	29400	29400	29400	29400	0
196	20240103	154400	1180129300	29400	29400	29400	29400	0
197	20240103	154300	1180129300	29400	29400	29400	29400	0
198	20240103	154200	1180129300	29400	29400	29400	29400	0
199	20240103	154100	1180129300	29400	29400	29400	29400	0
200	20240103	154000	1180129300	29400	29400	29400	29400	0
201	20240103	153900	1180129300	29400	29400	29400	29400	0
202	20240103	153800	1180129300	29400	29400	29400	29400	0
203	20240103	153700	1180129300	29400	29400	29400	29400	0
204	20240103	153600	1180129300	29400	29400	29400	29400	0
205	20240103	153500	1180129300	29400	29400	29400	29400	0
206	20240103	153400	1180129300	29400	29400	29400	29400	0
207	20240103	153300	1180129300	29400	29400	29400	29400	0
208	20240103	153200	1180129300	29400	29400	29400	29400	0
209	20240103	153100	1180129300	29400	29400	29400	29400	0
210	20240103	153000	1180129300	29400	29400	29400	29400	948
211	20240103	152900	1152258100	29400	29400	29400	29400	0
212	20240103	152800	1152258100	29400	29400	29400	29400	0
213	20240103	152700	1152258100	29400	29400	29400	29400	0
214	20240103	152600	1152258100	29400	29400	29400	29400	0
215	20240103	152500	1152258100	29400	29400	29400	29400	0
216	20240103	152400	1152258100	29400	29400	29400	29400	0
217	20240103	152300	1152258100	29400	29400	29400	29400	0
218	20240103	152200	1152258100	29400	29400	29400	29400	0
219	20240103	152100	1152258100	29400	29400	29400	29400	0
220	20240103	152000	1152258100	29400	29400	29400	29400	0
221	20240103	151900	1152258100	29400	29400	29450	29400	13
222	20240103	151800	1151875500	29450	29400	29450	29400	159
223	20240103	151700	1147193000	29400	29450	29450	29400	14
224	20240103	151600	1146781250	29400	29400	29450	29400	33
225	20240103	151500	1145809600	29400	29400	29450	29400	59
226	20240103	151400	1144072400	29400	29400	29450	29400	349
227	20240103	151300	1133807300	29400	29450	29450	29400	1253
228	20240103	151200	1096966550	29450	29400	29450	29400	58
229	20240103	151100	1095261250	29400	29400	29400	29400	0
230	20240103	151000	1095261250	29400	29400	29400	29400	14
231	20240103	150900	1094849650	29500	29500	29500	29500	50
232	20240103	150800	1093374650	29500	29500	29500	29500	0
233	20240103	150700	1093374650	29500	29500	29500	29500	96
234	20240103	150600	1090542650	29500	29450	29500	29450	152
235	20240103	150500	1086061150	29450	29450	29450	29450	100
236	20240103	150400	1083116150	29450	29450	29450	29450	49
237	20240103	150300	1081673100	29400	29400	29400	29400	210
238	20240103	150200	1075499100	29400	29400	29400	29400	34
239	20240103	150100	1074499500	29400	29450	29450	29400	426
240	20240103	150000	1061967000	29450	29400	29450	29400	388
241	20240103	145900	1050540450	29450	29450	29450	29450	50
242	20240103	145800	1049067950	29450	29400	29450	29400	148
243	20240103	145700	1044710350	29450	29450	29450	29450	51
244	20240103	145600	1043208400	29450	29450	29450	29450	4
245	20240103	145500	1043090600	29400	29400	29400	29400	20
246	20240103	145400	1042502600	29450	29450	29450	29450	50
247	20240103	145300	1041030100	29450	29450	29450	29450	100
248	20240103	145200	1038085100	29450	29450	29450	29400	89
249	20240103	145100	1035467400	29450	29450	29450	29450	150
250	20240103	145000	1031049900	29450	29450	29450	29450	76
251	20240103	144900	1028811700	29450	29400	29450	29400	70
252	20240103	144800	1026751200	29450	29450	29450	29450	0
253	20240103	144700	1026751200	29450	29450	29450	29450	73
254	20240103	144600	1024601350	29450	29400	29450	29400	102
255	20240103	144500	1021598500	29400	29400	29400	29400	0
256	20240103	144400	1021598500	29400	29450	29450	29400	941
257	20240103	144300	993886850	29450	29500	29500	29450	53
258	20240103	144200	992324700	29450	29450	29450	29450	89
259	20240103	144100	989703650	29450	29450	29450	29450	0
260	20240103	144000	989703650	29450	29450	29450	29450	21
261	20240103	143900	989085200	29500	29500	29500	29500	50
262	20240103	143800	987610200	29500	29500	29500	29500	111
263	20240103	143700	984335700	29450	29500	29500	29450	72
264	20240103	143600	982212800	29500	29500	29500	29500	0
265	20240103	143500	982212800	29500	29500	29500	29500	53
266	20240103	143400	980649300	29450	29500	29500	29450	41
267	20240103	143300	979440850	29500	29500	29500	29500	100
268	20240103	143200	976490850	29500	29500	29500	29500	1
269	20240103	143100	976461350	29500	29500	29500	29450	153
270	20240103	143000	971948900	29500	29500	29500	29500	101
271	20240103	142900	968969400	29500	29500	29500	29500	50
272	20240103	142800	967494400	29450	29450	29450	29450	21
273	20240103	142700	966875950	29500	29500	29500	29500	50
274	20240103	142600	965400950	29500	29450	29500	29450	81
275	20240103	142500	963013000	29450	29450	29450	29450	42
276	20240103	142400	961776100	29450	29450	29450	29450	1
277	20240103	142300	961746650	29450	29450	29450	29450	1
278	20240103	142200	961717200	29500	29400	29500	29400	71
279	20240103	142100	959624800	29400	29450	29500	29400	159
280	20240103	142000	954942200	29450	29450	29450	29450	1
281	20240103	141900	954912750	29500	29450	29500	29400	457
282	20240103	141800	941433550	29450	29400	29500	29400	59
283	20240103	141700	939693900	29400	29500	29500	29400	51
284	20240103	141600	938189500	29400	29400	29400	29400	23
285	20240103	141500	937513300	29400	29500	29500	29400	119
286	20240103	141400	934002900	29500	29500	29500	29500	50
287	20240103	141300	932527900	29400	29400	29500	29400	72
288	20240103	141200	930406100	29400	29500	29500	29400	101
289	20240103	141100	927426700	29500	29500	29500	29400	3
290	20240103	141000	927338300	29400	29500	29500	29400	23
291	20240103	140900	926662000	29500	29500	29500	29500	83
292	20240103	140800	924213500	29400	29450	29450	29400	101
293	20240103	140700	921239100	29450	29400	29450	29400	26
294	20240103	140600	920474650	29450	29400	29450	29400	111
295	20240103	140500	917208700	29400	29400	29400	29400	0
296	20240103	140400	917208700	29400	29400	29400	29400	0
297	20240103	140300	917208700	29400	29400	29400	29400	0
298	20240103	140200	917208700	29400	29450	29450	29400	54
299	20240103	140100	915618600	29400	29400	29400	29400	115
300	20240103	140000	912237600	29400	29400	29400	29400	164
301	20240103	135900	907416000	29400	29400	29400	29400	10
302	20240103	135800	907122000	29400	29400	29400	29400	51
303	20240103	135700	905622600	29350	29350	29350	29350	0
304	20240103	135600	905622600	29350	29350	29350	29350	1
305	20240103	135500	905593250	29350	29400	29400	29350	3
306	20240103	135400	905505100	29350	29350	29350	29350	0
307	20240103	135300	905505100	29350	29400	29400	29350	70
308	20240103	135200	903448100	29400	29400	29400	29400	100
309	20240103	135100	900508100	29400	29400	29400	29400	48
310	20240103	135000	899096900	29450	29400	29450	29400	61
311	20240103	134900	897300650	29450	29450	29450	29450	100
312	20240103	134800	894355650	29450	29450	29450	29450	50
313	20240103	134700	892883150	29350	29350	29350	29350	1
314	20240103	134600	892853800	29350	29350	29350	29350	0
315	20240103	134500	892853800	29350	29350	29350	29350	0
316	20240103	134400	892853800	29350	29350	29350	29350	0
317	20240103	134300	892853800	29350	29350	29350	29350	54
318	20240103	134200	891268900	29400	29450	29450	29400	115
319	20240103	134100	887887400	29450	29450	29450	29450	149
320	20240103	134000	883499350	29450	29450	29450	29450	101
321	20240103	133900	880524900	29450	29450	29450	29450	0
322	20240103	133800	880524900	29450	29450	29450	29450	50
323	20240103	133700	879052400	29350	29350	29350	29350	0
324	20240103	133600	879052400	29350	29350	29350	29350	0
325	20240103	133500	879052400	29350	29350	29350	29350	0
326	20240103	133400	879052400	29350	29350	29350	29350	23
327	20240103	133300	878377350	29350	29400	29400	29350	102
328	20240103	133200	875378650	29400	29400	29400	29400	112
329	20240103	133100	872085850	29400	29350	29400	29350	4
330	20240103	133000	871968400	29400	29400	29400	29400	130
331	20240103	132900	868146400	29350	29350	29350	29350	65
332	20240103	132800	866238650	29350	29350	29350	29350	0
333	20240103	132700	866238650	29350	29350	29350	29350	1
334	20240103	132600	866209300	29350	29350	29350	29350	0
335	20240103	132500	866209300	29350	29400	29400	29350	168
336	20240103	132400	861272900	29400	29400	29400	29400	123
337	20240103	132300	857656700	29400	29400	29400	29400	50
338	20240103	132200	856186700	29400	29400	29400	29400	13
339	20240103	132100	855804500	29350	29350	29350	29350	0
340	20240103	132000	855804500	29350	29350	29350	29350	0
341	20240103	131900	855804500	29350	29350	29350	29350	0
342	20240103	131800	855804500	29350	29350	29350	29350	45
343	20240103	131700	854483750	29350	29350	29350	29350	51
344	20240103	131600	852986900	29350	29350	29350	29350	80
345	20240103	131500	850638900	29350	29350	29350	29350	5
346	20240103	131400	850492150	29350	29350	29350	29350	1544
347	20240103	131300	805175750	29400	29400	29400	29400	96
348	20240103	131200	802353350	29400	29400	29400	29400	60
349	20240103	131100	800589350	29400	29400	29400	29400	0
350	20240103	131000	800589350	29400	29400	29400	29400	51
351	20240103	130900	799089950	29400	29400	29400	29400	120
352	20240103	130800	795561950	29400	29400	29450	29400	61
353	20240103	130700	793768500	29400	29400	29400	29400	288
354	20240103	130600	785301300	29350	29350	29350	29350	0
355	20240103	130500	785301300	29350	29350	29350	29350	194
356	20240103	130400	779607400	29350	29400	29400	29350	67
357	20240103	130300	777638600	29400	29400	29400	29400	0
358	20240103	130200	777638600	29400	29400	29400	29400	36
359	20240103	130100	776580200	29350	29350	29350	29350	10
360	20240103	130000	776286700	29350	29350	29350	29350	0
361	20240103	125900	776286700	29350	29350	29350	29350	0
362	20240103	125800	776286700	29350	29350	29350	29350	1
363	20240103	125700	776257350	29350	29350	29350	29350	2
364	20240103	125600	776198650	29350	29350	29350	29350	0
365	20240103	125500	776198650	29350	29350	29350	29350	10
366	20240103	125400	775905150	29350	29350	29350	29350	1
367	20240103	125300	775875800	29300	29300	29300	29300	0
368	20240103	125200	775875800	29300	29300	29300	29300	50
369	20240103	125100	774410800	29300	29300	29300	29300	1
370	20240103	125000	774381500	29350	29350	29350	29350	0
371	20240103	124900	774381500	29350	29350	29350	29350	0
372	20240103	124800	774381500	29350	29350	29350	29350	42
373	20240103	124700	773148800	29350	29350	29350	29350	377
374	20240103	124600	762083850	29350	29350	29350	29350	100
375	20240103	124500	759148850	29350	29350	29350	29350	102
376	20240103	124400	756155150	29300	29300	29300	29300	0
377	20240103	124300	756155150	29300	29300	29300	29300	0
378	20240103	124200	756155150	29300	29350	29350	29300	21
379	20240103	124100	755538850	29350	29350	29350	29350	1
380	20240103	124000	755509500	29350	29350	29350	29350	6
381	20240103	123900	755333400	29300	29300	29300	29300	0
382	20240103	123800	755333400	29300	29300	29300	29300	0
383	20240103	123700	755333400	29300	29300	29300	29300	0
384	20240103	123600	755333400	29300	29300	29300	29300	0
385	20240103	123500	755333400	29300	29300	29300	29300	0
386	20240103	123400	755333400	29300	29300	29300	29300	0
387	20240103	123300	755333400	29300	29300	29300	29300	99
388	20240103	123200	752432700	29300	29300	29300	29300	30
389	20240103	123100	751553700	29300	29300	29300	29300	1
390	20240103	123000	751524400	29300	29300	29300	29300	0
391	20240103	122900	751524400	29300	29300	29300	29300	5
392	20240103	122800	751377900	29300	29300	29300	29300	65
393	20240103	122700	749473400	29300	29300	29300	29300	1512
394	20240103	122600	705171800	29300	29350	29350	29300	52
395	20240103	122500	703647600	29300	29300	29300	29300	0
396	20240103	122400	703647600	29300	29300	29300	29300	77
397	20240103	122300	701391500	29300	29300	29300	29300	0
398	20240103	122200	701391500	29300	29300	29350	29300	138
399	20240103	122100	697341550	29300	29350	29350	29300	55
400	20240103	122000	695727550	29300	29350	29350	29300	14
401	20240103	121900	695316700	29350	29350	29350	29350	1
402	20240103	121800	695287350	29350	29350	29350	29350	0
403	20240103	121700	695287350	29350	29350	29350	29350	26
404	20240103	121600	694524250	29350	29350	29350	29350	1305
405	20240103	121500	656222500	29350	29350	29350	29350	200
406	20240103	121400	650352500	29350	29350	29350	29350	0
407	20240103	121300	650352500	29350	29350	29350	29350	1
408	20240103	121200	650323150	29400	29400	29400	29400	0
409	20240103	121100	650323150	29400	29400	29400	29400	20
410	20240103	121000	649735150	29400	29400	29400	29400	50
411	20240103	120900	648265150	29400	29400	29400	29400	0
412	20240103	120800	648265150	29400	29400	29400	29400	2
413	20240103	120700	648206350	29400	29400	29400	29400	0
414	20240103	120600	648206350	29400	29400	29400	29400	45
415	20240103	120500	646883350	29450	29450	29450	29450	0
416	20240103	120400	646883350	29450	29450	29450	29450	0
417	20240103	120300	646883350	29450	29450	29450	29450	0
418	20240103	120200	646883350	29450	29450	29450	29450	0
419	20240103	120100	646883350	29450	29450	29450	29450	45
420	20240103	120000	645558100	29400	29450	29450	29400	11
421	20240103	115900	645234650	29450	29450	29450	29450	1
422	20240103	115800	645205200	29450	29450	29450	29450	0
423	20240103	115700	645205200	29450	29450	29450	29450	11
424	20240103	115600	644881250	29350	29350	29350	29350	358
425	20240103	115500	634373950	29350	29350	29350	29350	1
426	20240103	115400	634344600	29350	29350	29350	29350	0
427	20240103	115300	634344600	29350	29350	29350	29350	0
428	20240103	115200	634344600	29350	29400	29400	29350	802
429	20240103	115100	610796300	29400	29500	29500	29400	11
430	20240103	115000	610471900	29400	29400	29400	29400	0
431	20240103	114900	610471900	29400	29500	29500	29400	2
432	20240103	114800	610413000	29400	29450	29500	29400	4
433	20240103	114700	610295200	29400	29400	29400	29400	0
434	20240103	114600	610295200	29400	29400	29400	29400	41
435	20240103	114500	609089800	29400	29400	29400	29400	4
436	20240103	114400	608972200	29400	29400	29400	29400	0
437	20240103	114300	608972200	29400	29400	29400	29400	132
438	20240103	114200	605091400	29400	29400	29400	29400	50
439	20240103	114100	603621400	29400	29400	29400	29400	1
440	20240103	114000	603592000	29400	29400	29400	29400	2
441	20240103	113900	603533200	29400	29400	29400	29400	0
442	20240103	113800	603533200	29400	29400	29400	29400	0
443	20240103	113700	603533200	29400	29400	29400	29400	35
444	20240103	113600	602504200	29400	29400	29400	29400	1
445	20240103	113500	602474800	29400	29400	29400	29400	1
446	20240103	113400	602445400	29400	29450	29450	29400	22
447	20240103	113300	601797550	29450	29400	29450	29400	113
448	20240103	113200	598475300	29400	29400	29400	29400	3
449	20240103	113100	598387100	29400	29400	29400	29400	4
450	20240103	113000	598269500	29400	29400	29400	29400	39
451	20240103	112900	597122900	29400	29400	29400	29400	45
452	20240103	112800	595799900	29400	29400	29400	29400	69
453	20240103	112700	593771300	29400	29400	29400	29400	54
454	20240103	112600	592183700	29400	29400	29400	29400	7
455	20240103	112500	591977900	29400	29400	29400	29400	9
456	20240103	112400	591713300	29400	29400	29400	29400	35
457	20240103	112300	590684300	29400	29400	29400	29400	10
458	20240103	112200	590390300	29400	29400	29400	29400	6
459	20240103	112100	590213900	29400	29450	29450	29400	125
460	20240103	112000	586538500	29400	29400	29400	29400	0
461	20240103	111900	586538500	29400	29400	29400	29400	26
462	20240103	111800	585774100	29400	29400	29400	29400	1
463	20240103	111700	585744700	29400	29400	29400	29400	73
464	20240103	111600	583598500	29500	29500	29500	29500	41
465	20240103	111500	582389000	29400	29400	29400	29400	1
466	20240103	111400	582359600	29400	29400	29500	29400	3
467	20240103	111300	582271300	29400	29400	29400	29400	0
468	20240103	111200	582271300	29400	29400	29400	29400	12
469	20240103	111100	581918500	29400	29400	29400	29400	101
470	20240103	111000	578949100	29450	29450	29450	29450	228
471	20240103	110900	572234500	29450	29450	29450	29450	1
472	20240103	110800	572205050	29450	29450	29450	29450	60
473	20240103	110700	570438050	29500	29450	29500	29450	242
474	20240103	110600	563311100	29500	29450	29500	29450	513
475	20240103	110500	548201550	29400	29400	29400	29400	1
476	20240103	110400	548172150	29400	29400	29400	29400	2
477	20240103	110300	548113350	29450	29450	29450	29450	2
478	20240103	110200	548054450	29400	29400	29400	29400	312
479	20240103	110100	538881650	29350	29350	29400	29350	40
480	20240103	110000	537707550	29350	29350	29350	29350	4
481	20240103	105900	537590150	29350	29350	29350	29350	0
482	20240103	105800	537590150	29350	29350	29350	29350	0
483	20240103	105700	537590150	29350	29350	29350	29350	1
484	20240103	105600	537560800	29350	29350	29350	29350	11
485	20240103	105500	537237950	29350	29350	29400	29350	3
486	20240103	105400	537149850	29350	29400	29400	29350	3
487	20240103	105300	537061700	29400	29350	29400	29350	29
488	20240103	105200	536210500	29350	29350	29350	29350	251
489	20240103	105100	528843650	29350	29350	29350	29350	1
490	20240103	105000	528814300	29350	29350	29400	29350	105
491	20240103	104900	525732500	29350	29350	29350	29350	2
492	20240103	104800	525673800	29400	29350	29400	29350	125
493	20240103	104700	522003850	29300	29300	29300	29300	2
494	20240103	104600	521945250	29400	29350	29400	29350	41
495	20240103	104500	520740000	29300	29350	29350	29300	725
496	20240103	104400	499461300	29350	29350	29350	29350	0
497	20240103	104300	499461300	29350	29400	29400	29350	14
498	20240103	104200	499049800	29350	29350	29350	29350	1
499	20240103	104100	499020450	29450	29350	29450	29350	27
500	20240103	104000	498227850	29350	29400	29450	29350	36
501	20240103	103900	497169300	29400	29400	29400	29400	27
502	20240103	103800	496375500	29350	29350	29350	29350	12
503	20240103	103700	496023300	29350	29350	29350	29350	1
504	20240103	103600	495993950	29400	29400	29400	29350	37
505	20240103	103500	494906200	29400	29450	29450	29400	102
506	20240103	103400	491907300	29350	29350	29400	29350	8
507	20240103	103300	491672250	29350	29350	29350	29350	5
508	20240103	103200	491525500	29350	29300	29350	29300	49
509	20240103	103100	490087450	29350	29350	29350	29300	33
510	20240103	103000	489118950	29300	29300	29300	29300	7
511	20240103	102900	488913850	29300	29300	29300	29300	2
512	20240103	102800	488855250	29300	29300	29300	29300	0
513	20240103	102700	488855250	29300	29300	29300	29300	121
514	20240103	102600	485309950	29300	29300	29300	29300	1
515	20240103	102500	485280650	29300	29300	29300	29300	13
516	20240103	102400	484899750	29300	29450	29450	29300	202
517	20240103	102300	478951150	29450	29350	29450	29300	25
518	20240103	102200	478217250	29450	29350	29450	29300	894
519	20240103	102100	452017200	29350	29300	29350	29300	18
520	20240103	102000	451489350	29400	29300	29400	29300	1349
521	20240103	101900	411960000	29300	29300	29300	29300	100
522	20240103	101800	409030000	29400	29400	29400	29400	10
523	20240103	101700	408736000	29300	29300	29350	29300	209
524	20240103	101600	402602300	29350	29350	29350	29300	77
525	20240103	101500	400342400	29350	29300	29350	29300	98
526	20240103	101400	397466150	29350	29300	29350	29300	326
527	20240103	101300	387912850	29350	29300	29350	29300	65
528	20240103	101200	386008100	29300	29300	29300	29300	340
529	20240103	101100	376046100	29300	29300	29300	29300	12
530	20240103	101000	375694500	29300	29300	29300	29300	282
531	20240103	100900	367431900	29300	29300	29300	29300	0
532	20240103	100800	367431900	29300	29400	29400	29300	23
533	20240103	100700	366756900	29350	29400	29400	29350	1653
534	20240103	100600	318241050	29350	29350	29350	29350	3
535	20240103	100500	318153000	29350	29400	29450	29350	2617
536	20240103	100400	241232300	29400	29400	29400	29400	5
537	20240103	100300	241085300	29400	29450	29450	29400	12
538	20240103	100200	240731950	29400	29450	29450	29400	11
539	20240103	100100	240408450	29400	29550	29550	29400	53
540	20240103	100000	238850050	29450	29400	29550	29400	341
541	20240103	095900	228804400	29550	29500	29550	29500	7
542	20240103	095800	228597600	29400	29400	29400	29400	3
543	20240103	095700	228509400	29550	29550	29550	29450	877
544	20240103	095600	202681550	29450	29450	29450	29450	1
545	20240103	095500	202652100	29550	29450	29550	29450	13
546	20240103	095400	202268150	29450	29550	29550	29450	22
547	20240103	095300	201618150	29450	29450	29500	29450	156
548	20240103	095200	197023700	29450	29550	29550	29450	3
549	20240103	095100	196935250	29450	29450	29450	29450	1
550	20240103	095000	196905800	29550	29550	29550	29550	7
551	20240103	094900	196698950	29450	29450	29500	29450	417
552	20240103	094800	184400550	29450	29500	29500	29450	58
553	20240103	094700	182691600	29450	29500	29500	29450	916
554	20240103	094600	155692850	29500	29550	29550	29500	5
555	20240103	094500	155545300	29550	29500	29550	29500	144
556	20240103	094400	151291200	29600	29600	29600	29600	11
557	20240103	094300	150965600	29500	29500	29600	29500	52
558	20240103	094200	149429600	29500	29500	29600	29500	128
559	20240103	094100	145653500	29500	29550	29550	29500	288
560	20240103	094000	137157450	29550	29600	29600	29550	3
561	20240103	093900	137068750	29550	29550	29550	29550	21
562	20240103	093800	136448200	29550	29550	29600	29500	10
563	20240103	093700	136152700	29600	29600	29600	29600	0
564	20240103	093600	136152700	29600	29550	29600	29500	6
565	20240103	093500	135975300	29500	29550	29550	29500	12
566	20240103	093400	135620950	29550	29500	29550	29500	2
567	20240103	093300	135561900	29500	29550	29550	29500	811
568	20240103	093200	111634200	29550	29550	29600	29550	124
569	20240103	093100	107969950	29600	29600	29600	29600	18
570	20240103	093000	107437150	29600	29550	29600	29550	182
571	20240103	092900	102058900	29550	29550	29550	29550	2
572	20240103	092800	101999800	29600	29550	29600	29550	3
573	20240103	092700	101911100	29550	29550	29550	29550	13
574	20240103	092600	101526950	29600	29550	29600	29550	3
575	20240103	092500	101438250	29600	29550	29600	29550	202
576	20240103	092400	95467400	29600	29600	29600	29600	10
577	20240103	092300	95171400	29550	29550	29600	29550	14
578	20240103	092200	94757100	29600	29550	29600	29550	2
579	20240103	092100	94697950	29550	29650	29650	29550	33
580	20240103	092000	93719700	29650	29650	29650	29650	13
581	20240103	091900	93334250	29550	29650	29650	29550	189
582	20240103	091800	87738250	29650	29650	29650	29650	0
583	20240103	091700	87738250	29650	29550	29650	29500	103
584	20240103	091600	84693200	29500	29500	29550	29500	30
585	20240103	091500	83807450	29500	29600	29600	29500	2
586	20240103	091400	83748350	29500	29550	29550	29500	51
587	20240103	091300	82241350	29550	29500	29550	29500	93
588	20240103	091200	79494800	29500	29500	29500	29500	50
589	20240103	091100	78019800	29500	29550	29550	29500	21
590	20240103	091000	77399750	29550	29600	29600	29550	327
591	20240103	090900	67735950	29600	29550	29600	29550	3
592	20240103	090800	67647200	29600	29550	29600	29550	241
593	20240103	090700	60525600	29550	29550	29650	29500	1009
594	20240103	090600	30740750	29550	29550	29700	29500	48
595	20240103	090500	29316750	29500	29550	29700	29500	34
596	20240103	090400	28311950	29500	29500	29550	29500	203
597	20240103	090300	22323300	29550	29550	29600	29550	274
598	20240103	090200	14222100	29550	29700	29700	29550	6
599	20240103	090100	14044050	29550	29600	29600	29550	120
600	20240103	090000	10497550	29550	29700	29700	29550	354