KissMeData/111380/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201400	11965311600	27150	27150	27150	27150	5262
3	20240110	201300	11965311600	27150	27150	27150	27150	0
4	20240110	201200	11965311600	27150	27150	27150	27150	0
5	20240110	201100	11965311600	27150	27150	27150	27150	0
6	20240110	201000	11965311600	27150	27150	27150	27150	0
7	20240110	200900	11965311600	27150	27150	27150	27150	0
8	20240110	200800	11965311600	27150	27150	27150	27150	0
9	20240110	200700	11965311600	27150	27150	27150	27150	0
10	20240110	200600	11965311600	27150	27150	27150	27150	0
11	20240110	200500	11965311600	27150	27150	27150	27150	0
12	20240110	200400	11965311600	27150	27150	27150	27150	0
13	20240110	200300	11965311600	27150	27150	27150	27150	0
14	20240110	200200	11965311600	27150	27150	27150	27150	0
15	20240110	200100	11965311600	27150	27150	27150	27150	0
16	20240110	200000	11965311600	27150	27150	27150	27150	0
17	20240110	195900	11965311600	27150	27150	27150	27150	0
18	20240110	195800	11965311600	27150	27150	27150	27150	0
19	20240110	195700	11965311600	27150	27150	27150	27150	0
20	20240110	195600	11965311600	27150	27150	27150	27150	0
21	20240110	195500	11965311600	27150	27150	27150	27150	0
22	20240110	195400	11965311600	27150	27150	27150	27150	0
23	20240110	195300	11965311600	27150	27150	27150	27150	0
24	20240110	195200	11965311600	27150	27150	27150	27150	0
25	20240110	195100	11965311600	27150	27150	27150	27150	0
26	20240110	195000	11965311600	27150	27150	27150	27150	0
27	20240110	194900	11965311600	27150	27150	27150	27150	0
28	20240110	194800	11965311600	27150	27150	27150	27150	0
29	20240110	194700	11965311600	27150	27150	27150	27150	0
30	20240110	194600	11965311600	27150	27150	27150	27150	0
31	20240110	194500	11965311600	27150	27150	27150	27150	0
32	20240110	194400	11965311600	27150	27150	27150	27150	5262
33	20240110	194300	11965311600	27150	27150	27150	27150	0
34	20240110	194200	11965311600	27150	27150	27150	27150	0
35	20240110	194100	11965311600	27150	27150	27150	27150	0
36	20240110	194000	11965311600	27150	27150	27150	27150	0
37	20240110	193900	11965311600	27150	27150	27150	27150	0
38	20240110	193800	11965311600	27150	27150	27150	27150	0
39	20240110	193700	11965311600	27150	27150	27150	27150	0
40	20240110	193600	11965311600	27150	27150	27150	27150	0
41	20240110	193500	11965311600	27150	27150	27150	27150	0
42	20240110	193400	11965311600	27150	27150	27150	27150	0
43	20240110	193300	11965311600	27150	27150	27150	27150	0
44	20240110	193200	11965311600	27150	27150	27150	27150	0
45	20240110	193100	11965311600	27150	27150	27150	27150	0
46	20240110	193000	11965311600	27150	27150	27150	27150	0
47	20240110	192900	11965311600	27150	27150	27150	27150	0
48	20240110	192800	11965311600	27150	27150	27150	27150	0
49	20240110	192700	11965311600	27150	27150	27150	27150	0
50	20240110	192600	11965311600	27150	27150	27150	27150	0
51	20240110	192500	11965311600	27150	27150	27150	27150	0
52	20240110	192400	11965311600	27150	27150	27150	27150	0
53	20240110	192300	11965311600	27150	27150	27150	27150	0
54	20240110	192200	11965311600	27150	27150	27150	27150	0
55	20240110	192100	11965311600	27150	27150	27150	27150	0
56	20240110	192000	11965311600	27150	27150	27150	27150	0
57	20240110	191900	11965311600	27150	27150	27150	27150	0
58	20240110	191800	11965311600	27150	27150	27150	27150	0
59	20240110	191700	11965311600	27150	27150	27150	27150	0
60	20240110	191600	11965311600	27150	27150	27150	27150	0
61	20240110	191500	11965311600	27150	27150	27150	27150	0
62	20240110	191400	11965311600	27150	27150	27150	27150	5262
63	20240110	191300	11965311600	27150	27150	27150	27150	0
64	20240110	191200	11965311600	27150	27150	27150	27150	0
65	20240110	191100	11965311600	27150	27150	27150	27150	0
66	20240110	191000	11965311600	27150	27150	27150	27150	0
67	20240110	190900	11965311600	27150	27150	27150	27150	0
68	20240110	190800	11965311600	27150	27150	27150	27150	0
69	20240110	190700	11965311600	27150	27150	27150	27150	0
70	20240110	190600	11965311600	27150	27150	27150	27150	0
71	20240110	190500	11965311600	27150	27150	27150	27150	0
72	20240110	190400	11965311600	27150	27150	27150	27150	0
73	20240110	190300	11965311600	27150	27150	27150	27150	0
74	20240110	190200	11965311600	27150	27150	27150	27150	0
75	20240110	190100	11965311600	27150	27150	27150	27150	0
76	20240110	190000	11965311600	27150	27150	27150	27150	0
77	20240110	185900	11965311600	27150	27150	27150	27150	0
78	20240110	185800	11965311600	27150	27150	27150	27150	0
79	20240110	185700	11965311600	27150	27150	27150	27150	0
80	20240110	185600	11965311600	27150	27150	27150	27150	0
81	20240110	185500	11965311600	27150	27150	27150	27150	0
82	20240110	185400	11965311600	27150	27150	27150	27150	0
83	20240110	185300	11965311600	27150	27150	27150	27150	0
84	20240110	185200	11965311600	27150	27150	27150	27150	0
85	20240110	185100	11965311600	27150	27150	27150	27150	0
86	20240110	185000	11965311600	27150	27150	27150	27150	0
87	20240110	184900	11965311600	27150	27150	27150	27150	0
88	20240110	184800	11965311600	27150	27150	27150	27150	0
89	20240110	184700	11965311600	27150	27150	27150	27150	0
90	20240110	184600	11965311600	27150	27150	27150	27150	0
91	20240110	184500	11965311600	27150	27150	27150	27150	0
92	20240110	184400	11965311600	27150	27150	27150	27150	5262
93	20240110	184300	11965311600	27150	27150	27150	27150	0
94	20240110	184200	11965311600	27150	27150	27150	27150	0
95	20240110	184100	11965311600	27150	27150	27150	27150	0
96	20240110	184000	11965311600	27150	27150	27150	27150	0
97	20240110	183900	11965311600	27150	27150	27150	27150	0
98	20240110	183800	11965311600	27150	27150	27150	27150	0
99	20240110	183700	11965311600	27150	27150	27150	27150	0
100	20240110	183600	11965311600	27150	27150	27150	27150	0
101	20240110	183500	11965311600	27150	27150	27150	27150	0
102	20240110	183400	11965311600	27150	27150	27150	27150	0
103	20240110	183300	11965311600	27150	27150	27150	27150	0
104	20240110	183200	11965311600	27150	27150	27150	27150	0
105	20240110	183100	11965311600	27150	27150	27150	27150	0
106	20240110	183000	11965311600	27150	27150	27150	27150	0
107	20240110	182900	11965311600	27150	27150	27150	27150	0
108	20240110	182800	11965311600	27150	27150	27150	27150	0
109	20240110	182700	11965311600	27150	27150	27150	27150	0
110	20240110	182600	11965311600	27150	27150	27150	27150	0
111	20240110	182500	11965311600	27150	27150	27150	27150	0
112	20240110	182400	11965311600	27150	27150	27150	27150	0
113	20240110	182300	11965311600	27150	27150	27150	27150	0
114	20240110	182200	11965311600	27150	27150	27150	27150	0
115	20240110	182100	11965311600	27150	27150	27150	27150	0
116	20240110	182000	11965311600	27150	27150	27150	27150	0
117	20240110	181900	11965311600	27150	27150	27150	27150	0
118	20240110	181800	11965311600	27150	27150	27150	27150	0
119	20240110	181700	11965311600	27150	27150	27150	27150	0
120	20240110	181600	11965311600	27150	27150	27150	27150	0
121	20240110	181500	11965311600	27150	27150	27150	27150	0
122	20240110	181400	11965311600	27150	27150	27150	27150	5262
123	20240110	181300	11965311600	27150	27150	27150	27150	0
124	20240110	181200	11965311600	27150	27150	27150	27150	0
125	20240110	181100	11965311600	27150	27150	27150	27150	0
126	20240110	181000	11965311600	27150	27150	27150	27150	0
127	20240110	180900	11965311600	27150	27150	27150	27150	0
128	20240110	180800	11965311600	27150	27150	27150	27150	0
129	20240110	180700	11965311600	27150	27150	27150	27150	0
130	20240110	180600	11965311600	27150	27150	27150	27150	0
131	20240110	180500	11965311600	27150	27150	27150	27150	0
132	20240110	180400	11965311600	27150	27150	27150	27150	0
133	20240110	180300	11965311600	27150	27150	27150	27150	0
134	20240110	180200	11965311600	27150	27150	27150	27150	0
135	20240110	180100	11965311600	27150	27150	27150	27150	0
136	20240110	180000	11965311600	27150	27150	27150	27150	0
137	20240110	175900	11965311600	27150	27150	27150	27150	0
138	20240110	175800	11965311600	27150	27150	27150	27150	0
139	20240110	175700	11965311600	27150	27150	27150	27150	0
140	20240110	175600	11965311600	27150	27150	27150	27150	0
141	20240110	175500	11965311600	27150	27150	27150	27150	0
142	20240110	175400	11965311600	27150	27150	27150	27150	0
143	20240110	175300	11965311600	27150	27150	27150	27150	0
144	20240110	175200	11965311600	27150	27150	27150	27150	0
145	20240110	175100	11965311600	27150	27150	27150	27150	0
146	20240110	175000	11965311600	27150	27150	27150	27150	0
147	20240110	174900	11965311600	27150	27150	27150	27150	0
148	20240110	174800	11965311600	27150	27150	27150	27150	0
149	20240110	174700	11965311600	27150	27150	27150	27150	0
150	20240110	174600	11965311600	27150	27150	27150	27150	0
151	20240110	174500	11965311600	27150	27150	27150	27150	0
152	20240110	174400	11965311600	27150	27150	27150	27150	5262
153	20240110	174300	11965311600	27150	27150	27150	27150	0
154	20240110	174200	11965311600	27150	27150	27150	27150	0
155	20240110	174100	11965311600	27150	27150	27150	27150	0
156	20240110	174000	11965311600	27150	27150	27150	27150	0
157	20240110	173900	11965311600	27150	27150	27150	27150	0
158	20240110	173800	11965311600	27150	27150	27150	27150	0
159	20240110	173700	11965311600	27150	27150	27150	27150	0
160	20240110	173600	11965311600	27150	27150	27150	27150	0
161	20240110	173500	11965311600	27150	27150	27150	27150	0
162	20240110	173400	11965311600	27150	27150	27150	27150	0
163	20240110	173300	11965311600	27150	27150	27150	27150	0
164	20240110	173200	11965311600	27150	27150	27150	27150	0
165	20240110	173100	11965311600	27150	27150	27150	27150	0
166	20240110	173000	11965311600	27150	27150	27150	27150	0
167	20240110	172900	11965311600	27150	27150	27150	27150	0
168	20240110	172800	11965311600	27150	27150	27150	27150	0
169	20240110	172700	11965311600	27150	27150	27150	27150	0
170	20240110	172600	11965311600	27150	27150	27150	27150	0
171	20240110	172500	11965311600	27150	27150	27150	27150	0
172	20240110	172400	11965311600	27150	27150	27150	27150	0
173	20240110	172300	11965311600	27150	27150	27150	27150	0
174	20240110	172200	11965311600	27150	27150	27150	27150	0
175	20240110	172100	11965311600	27150	27150	27150	27150	0
176	20240110	172000	11965311600	27150	27150	27150	27150	0
177	20240110	171900	11965311600	27150	27150	27150	27150	0
178	20240110	171800	11965311600	27150	27150	27150	27150	0
179	20240110	171700	11965311600	27150	27150	27150	27150	0
180	20240110	171600	11965311600	27150	27150	27150	27150	0
181	20240110	171500	11965311600	27150	27150	27150	27150	0
182	20240110	171400	11965311600	27150	27150	27150	27150	5262
183	20240110	171300	11965311600	27150	27150	27150	27150	0
184	20240110	171200	11965311600	27150	27150	27150	27150	0
185	20240110	171100	11965311600	27150	27150	27150	27150	0
186	20240110	171000	11965311600	27150	27150	27150	27150	0
187	20240110	170900	11965311600	27150	27150	27150	27150	0
188	20240110	170800	11965311600	27150	27150	27150	27150	0
189	20240110	170700	11965311600	27150	27150	27150	27150	0
190	20240110	170600	11965311600	27150	27150	27150	27150	0
191	20240110	170500	11965311600	27150	27150	27150	27150	0
192	20240110	170400	11965311600	27150	27150	27150	27150	0
193	20240110	170300	11965311600	27150	27150	27150	27150	0
194	20240110	170200	11965311600	27150	27150	27150	27150	0
195	20240110	170100	11965311600	27150	27150	27150	27150	0
196	20240110	170000	11965311600	27150	27150	27150	27150	0
197	20240110	165900	11965311600	27150	27150	27150	27150	0
198	20240110	165800	11965311600	27150	27150	27150	27150	0
199	20240110	165700	11965311600	27150	27150	27150	27150	0
200	20240110	165600	11965311600	27150	27150	27150	27150	0
201	20240110	165500	11965311600	27150	27150	27150	27150	0
202	20240110	165400	11965311600	27150	27150	27150	27150	0
203	20240110	165300	11965311600	27150	27150	27150	27150	0
204	20240110	165200	11965311600	27150	27150	27150	27150	0
205	20240110	165100	11965311600	27150	27150	27150	27150	0
206	20240110	165000	11965311600	27150	27150	27150	27150	0
207	20240110	164900	11965311600	27150	27150	27150	27150	0
208	20240110	164800	11965311600	27150	27150	27150	27150	0
209	20240110	164700	11965311600	27150	27150	27150	27150	0
210	20240110	164600	11965311600	27150	27150	27150	27150	0
211	20240110	164500	11965311600	27150	27150	27150	27150	0
212	20240110	164400	11965311600	27150	27150	27150	27150	5262
213	20240110	164300	11965311600	27150	27150	27150	27150	0
214	20240110	164200	11965311600	27150	27150	27150	27150	0
215	20240110	164100	11965311600	27150	27150	27150	27150	0
216	20240110	164000	11965311600	27150	27150	27150	27150	0
217	20240110	163900	11965311600	27150	27150	27150	27150	0
218	20240110	163800	11965311600	27150	27150	27150	27150	0
219	20240110	163700	11965311600	27150	27150	27150	27150	0
220	20240110	163600	11965311600	27150	27150	27150	27150	0
221	20240110	163500	11965311600	27150	27150	27150	27150	0
222	20240110	163400	11965311600	27150	27150	27150	27150	0
223	20240110	163300	11965311600	27150	27150	27150	27150	0
224	20240110	163200	11965311600	27150	27150	27150	27150	0
225	20240110	163100	11965311600	27150	27150	27150	27150	0
226	20240110	163000	11965311600	27150	27150	27150	27150	0
227	20240110	162900	11965311600	27150	27150	27150	27150	0
228	20240110	162800	11965311600	27150	27150	27150	27150	0
229	20240110	162700	11965311600	27150	27150	27150	27150	0
230	20240110	162600	11965311600	27150	27150	27150	27150	0
231	20240110	162500	11965311600	27150	27150	27150	27150	0
232	20240110	162400	11965311600	27150	27150	27150	27150	0
233	20240110	162300	11965311600	27150	27150	27150	27150	0
234	20240110	162200	11965311600	27150	27150	27150	27150	0
235	20240110	162100	11965311600	27150	27150	27150	27150	0
236	20240110	162000	11965311600	27150	27150	27150	27150	0
237	20240110	161900	11965311600	27150	27150	27150	27150	0
238	20240110	161800	11965311600	27150	27150	27150	27150	0
239	20240110	161700	11965311600	27150	27150	27150	27150	0
240	20240110	161600	11965311600	27150	27150	27150	27150	0
241	20240110	161500	11965311600	27150	27150	27150	27150	0
242	20240110	161400	11965311600	27150	27150	27150	27150	5262
243	20240110	161300	11965311600	27150	27150	27150	27150	0
244	20240110	161200	11965311600	27150	27150	27150	27150	0
245	20240110	161100	11965311600	27150	27150	27150	27150	0
246	20240110	161000	11965311600	27150	27150	27150	27150	0
247	20240110	160900	11965311600	27150	27150	27150	27150	0
248	20240110	160800	11965311600	27150	27150	27150	27150	0
249	20240110	160700	11965311600	27150	27150	27150	27150	0
250	20240110	160600	11965311600	27150	27150	27150	27150	0
251	20240110	160500	11965311600	27150	27150	27150	27150	0
252	20240110	160400	11965311600	27150	27150	27150	27150	0
253	20240110	160300	11965311600	27150	27150	27150	27150	0
254	20240110	160200	11965311600	27150	27150	27150	27150	0
255	20240110	160100	11965311600	27150	27150	27150	27150	0
256	20240110	160000	11965311600	27150	27150	27150	27150	0
257	20240110	155900	11965311600	27150	27150	27150	27150	0
258	20240110	155800	11965311600	27150	27150	27150	27150	0
259	20240110	155700	11965311600	27150	27150	27150	27150	0
260	20240110	155600	11965311600	27150	27150	27150	27150	0
261	20240110	155500	11965311600	27150	27150	27150	27150	0
262	20240110	155400	11965311600	27150	27150	27150	27150	0
263	20240110	155300	11965311600	27150	27150	27150	27150	0
264	20240110	155200	11965311600	27150	27150	27150	27150	0
265	20240110	155100	11965311600	27150	27150	27150	27150	0
266	20240110	155000	11965311600	27150	27150	27150	27150	0
267	20240110	154900	11965311600	27150	27150	27150	27150	0
268	20240110	154800	11965311600	27150	27150	27150	27150	0
269	20240110	154700	11965311600	27150	27150	27150	27150	0
270	20240110	154600	11965311600	27150	27150	27150	27150	0
271	20240110	154500	11965311600	27150	27150	27150	27150	0
272	20240110	154400	11965311600	27150	27150	27150	27150	5262
273	20240110	154300	11965311600	27150	27150	27150	27150	0
274	20240110	154200	11965311600	27150	27150	27150	27150	0
275	20240110	154100	11965311600	27150	27150	27150	27150	0
276	20240110	154000	11965311600	27150	27150	27150	27150	0
277	20240110	153900	11965311600	27150	27150	27150	27150	0
278	20240110	153800	11965311600	27150	27150	27150	27150	0
279	20240110	153700	11965311600	27150	27150	27150	27150	0
280	20240110	153600	11965311600	27150	27150	27150	27150	0
281	20240110	153500	11965311600	27150	27150	27150	27150	0
282	20240110	153400	11965311600	27150	27150	27150	27150	0
283	20240110	153300	11965311600	27150	27150	27150	27150	0
284	20240110	153200	11965311600	27150	27150	27150	27150	0
285	20240110	153100	11965311600	27150	27150	27150	27150	0
286	20240110	153000	11965311600	27150	27150	27150	27150	5262
287	20240110	152900	11822448300	27350	27350	27350	27350	0
288	20240110	152800	11822448300	27350	27350	27350	27350	0
289	20240110	152700	11822448300	27350	27350	27350	27350	0
290	20240110	152600	11822448300	27350	27350	27350	27350	0
291	20240110	152500	11822448300	27350	27350	27350	27350	0
292	20240110	152400	11822448300	27350	27350	27350	27350	0
293	20240110	152300	11822448300	27350	27350	27350	27350	0
294	20240110	152200	11822448300	27350	27350	27350	27350	0
295	20240110	152100	11822448300	27350	27350	27350	27350	0
296	20240110	152000	11822448300	27350	27350	27350	27350	0
297	20240110	151900	11822448300	27350	27350	27350	27200	2815
298	20240110	151800	11745707350	27300	27350	27350	27300	639
299	20240110	151700	11728250300	27350	27300	27350	27300	936
300	20240110	151600	11702658250	27300	27300	27300	27250	339
301	20240110	151500	11693404050	27350	27300	27350	27300	500
302	20240110	151400	11679750200	27300	27250	27300	27250	552
303	20240110	151300	11664695150	27250	27250	27250	27200	605
304	20240110	151200	11648216600	27250	27300	27300	27250	1405
305	20240110	151100	11609880650	27300	27250	27300	27250	312
306	20240110	151000	11601372700	27300	27300	27300	27250	705
307	20240110	150900	11582157000	27300	27250	27350	27250	296
308	20240110	150800	11574077300	27250	27250	27300	27250	160
309	20240110	150700	11569713350	27300	27300	27350	27300	178
310	20240110	150600	11564850050	27300	27300	27350	27300	313
311	20240110	150500	11556301200	27300	27250	27300	27250	615
312	20240110	150400	11539537950	27250	27300	27300	27250	259
313	20240110	150300	11532467950	27300	27350	27400	27300	127
314	20240110	150200	11528994350	27350	27350	27400	27350	319
315	20240110	150100	11520260800	27400	27400	27400	27400	278
316	20240110	150000	11512643600	27400	27400	27450	27350	388
317	20240110	145900	11502006500	27400	27450	27450	27400	179
318	20240110	145800	11497095450	27400	27400	27450	27400	598
319	20240110	145700	11480697050	27350	27300	27350	27300	192
320	20240110	145600	11475446250	27350	27400	27400	27300	491
321	20240110	145500	11461998600	27400	27450	27450	27350	292
322	20240110	145400	11453994550	27450	27300	27450	27250	3154
323	20240110	145300	11367778850	27350	27300	27350	27300	505
324	20240110	145200	11353971150	27400	27300	27400	27200	909
325	20240110	145100	11329164850	27300	27250	27300	27200	215
326	20240110	145000	11323310300	27400	27300	27400	27200	1500
327	20240110	144900	11282389900	27300	27350	27350	27250	1451
328	20240110	144800	11242745550	27350	27400	27450	27350	529
329	20240110	144700	11228238500	27450	27500	27500	27350	764
330	20240110	144600	11207291450	27500	27400	27500	27400	487
331	20240110	144500	11193918250	27400	27400	27450	27400	302
332	20240110	144400	11185633350	27400	27400	27450	27350	1419
333	20240110	144300	11146799400	27400	27400	27450	27400	691
334	20240110	144200	11127855500	27400	27400	27450	27350	1030
335	20240110	144100	11099653800	27400	27400	27400	27350	1061
336	20240110	144000	11070585600	27400	27400	27450	27350	1138
337	20240110	143900	11039391700	27400	27400	27500	27400	2019
338	20240110	143800	10984019850	27400	27400	27400	27350	172
339	20240110	143700	10979308200	27400	27350	27400	27300	1150
340	20240110	143600	10947825450	27350	27400	27450	27350	355
341	20240110	143500	10938096700	27400	27350	27400	27300	420
342	20240110	143400	10926597300	27400	27350	27400	27300	506
343	20240110	143300	10912755850	27350	27300	27350	27300	916
344	20240110	143200	10887707400	27300	27200	27300	27200	581
345	20240110	143100	10871860650	27200	27250	27250	27200	818
346	20240110	143000	10849583400	27200	27200	27250	27200	252
347	20240110	142900	10842724550	27200	27150	27200	27100	891
348	20240110	142800	10818518650	27100	27200	27200	27100	641
349	20240110	142700	10801108750	27200	27250	27250	27100	1908
350	20240110	142600	10749191650	27250	27150	27250	27150	2509
351	20240110	142500	10681043600	27150	27050	27150	27000	691
352	20240110	142400	10662309550	27050	27050	27150	27000	1510
353	20240110	142300	10621433950	27100	27000	27100	27000	181
354	20240110	142200	10616537100	27050	26950	27100	26900	2146
355	20240110	142100	10558585150	26950	26850	26950	26850	881
356	20240110	142000	10534883600	26850	26800	26900	26700	2486
357	20240110	141900	10468319250	26700	26850	26850	26700	2878
358	20240110	141800	10391250900	26850	26950	26950	26800	3546
359	20240110	141700	10295920400	26950	27000	27050	26900	1653
360	20240110	141600	10251337400	27000	27000	27050	27000	1271
361	20240110	141500	10216999000	27000	27100	27100	26950	3416
362	20240110	141400	10124762850	27100	27050	27250	26950	2264
363	20240110	141300	10063439150	27050	27200	27200	26950	4776
364	20240110	141200	9934280550	27250	27150	27300	27150	885
365	20240110	141100	9910190050	27150	27200	27250	27100	2322
366	20240110	141000	9847079300	27200	27250	27350	27200	1881
367	20240110	140900	9795813200	27250	27350	27400	27200	1772
368	20240110	140800	9747474900	27400	27350	27400	27300	404
369	20240110	140700	9736422750	27350	27450	27450	27300	1112
370	20240110	140600	9706012900	27450	27400	27500	27400	1166
371	20240110	140500	9674029150	27400	27500	27550	27400	1499
372	20240110	140400	9632896300	27500	27450	27500	27350	1288
373	20240110	140300	9597611150	27500	27500	27500	27400	972
374	20240110	140200	9570939750	27500	27500	27500	27400	986
375	20240110	140100	9543859450	27450	27550	27600	27450	835
376	20240110	140000	9520876250	27500	27600	27600	27500	492
377	20240110	135900	9507331550	27600	27600	27650	27550	1310
378	20240110	135800	9471151100	27650	27600	27650	27550	561
379	20240110	135700	9455668400	27600	27550	27650	27450	1606
380	20240110	135600	9411405750	27550	27450	27550	27450	451
381	20240110	135500	9398994200	27500	27550	27550	27450	1047
382	20240110	135400	9370204000	27550	27500	27550	27500	373
383	20240110	135300	9359930550	27500	27550	27550	27450	900
384	20240110	135200	9335172550	27550	27550	27550	27500	485
385	20240110	135100	9321830900	27500	27450	27500	27450	601
386	20240110	135000	9305314050	27400	27450	27500	27400	730
387	20240110	134900	9285278250	27450	27350	27550	27350	980
388	20240110	134800	9258374400	27400	27300	27450	27300	1010
389	20240110	134700	9230730900	27300	27500	27500	27300	1083
390	20240110	134600	9201047150	27500	27650	27650	27450	4646
391	20240110	134500	9073071450	27600	27650	27650	27500	2913
392	20240110	134400	8992709450	27700	27750	27800	27700	1389
393	20240110	134300	8954148700	27750	27800	27800	27750	2819
394	20240110	134200	8875813600	27800	27700	27850	27700	2938
395	20240110	134100	8794245400	27750	27650	27850	27650	2991
396	20240110	134000	8711284250	27700	27700	27700	27600	1805
397	20240110	133900	8661377050	27650	27600	27650	27550	1995
398	20240110	133800	8606309250	27650	27600	27700	27550	1588
399	20240110	133700	8562460850	27600	27750	27800	27550	1601
400	20240110	133600	8518180100	27750	27850	27900	27700	5207
401	20240110	133500	8373307000	27850	27850	27900	27750	7315
402	20240110	133400	8169852750	27850	27850	27950	27650	10626
403	20240110	133300	7873880200	27850	27400	27850	27350	15748
404	20240110	133200	7438956200	27400	27350	27450	27350	2269
405	20240110	133100	7376784250	27400	27300	27400	27300	2431
406	20240110	133000	7310312800	27350	27100	27350	27050	4394
407	20240110	132900	7190831100	27100	27300	27350	27100	2467
408	20240110	132800	7123724500	27300	27200	27300	27200	1562
409	20240110	132700	7081191400	27150	27150	27200	27100	849
410	20240110	132600	7058139400	27150	27200	27200	27150	777
411	20240110	132500	7037028950	27150	27100	27200	27100	753
412	20240110	132400	7016593650	27100	27100	27150	27100	334
413	20240110	132300	7007542100	27100	26950	27150	26950	1444
414	20240110	132200	6968444100	26950	27000	27000	26950	1140
415	20240110	132100	6937691400	27050	27050	27150	27050	1521
416	20240110	132000	6896477550	27100	27000	27100	26950	657
417	20240110	131900	6878737900	27000	26950	27000	26900	540
418	20240110	131800	6864184900	26950	27100	27100	26950	2283
419	20240110	131700	6802461100	27100	27150	27250	27100	1857
420	20240110	131600	6752086250	27150	27200	27250	27150	1298
421	20240110	131500	6716783750	27150	27200	27200	27100	496
422	20240110	131400	6703320850	27200	27100	27200	27000	1969
423	20240110	131300	6650015350	27100	27300	27300	27100	3167
424	20240110	131200	6563810000	27300	27300	27450	27300	3957
425	20240110	131100	6455417850	27300	27450	27600	27300	5573
426	20240110	131000	6302317900	27400	27550	27600	27350	6831
427	20240110	130900	6114452600	27550	27350	27600	27250	7572
428	20240110	130800	5906487700	27350	27500	27600	27250	7111
429	20240110	130700	5711499700	27500	27150	27500	27050	11529
430	20240110	130600	5396060800	27200	27200	27450	26950	15660
431	20240110	130500	4969421050	27200	26900	27250	26900	17278
432	20240110	130400	4501361800	26900	26950	26950	26850	1451
433	20240110	130300	4462320600	26950	26800	26950	26800	1788
434	20240110	130200	4414280200	26750	26800	26850	26750	698
435	20240110	130100	4395560950	26750	26800	26800	26750	75
436	20240110	130000	4393552450	26800	26800	26800	26750	63
437	20240110	125900	4391864850	26750	26750	26850	26750	1367
438	20240110	125800	4355238450	26700	26650	26750	26650	212
439	20240110	125700	4349580000	26650	26650	26650	26600	273
440	20240110	125600	4342311300	26700	26700	26700	26650	485
441	20240110	125500	4329383000	26700	26700	26750	26650	377
442	20240110	125400	4319324050	26750	26800	26800	26650	276
443	20240110	125300	4311945800	26800	26800	26850	26800	178
444	20240110	125200	4307172500	26850	26850	26900	26750	296
445	20240110	125100	4299240150	26800	26850	26900	26800	526
446	20240110	125000	4285108300	26850	26850	26900	26850	458
447	20240110	124900	4272808300	26900	26850	26900	26850	1566
448	20240110	124800	4230722200	26850	26850	26900	26850	197
449	20240110	124700	4225429200	26900	26750	26900	26750	744
450	20240110	124600	4205461100	26700	26600	26700	26600	626
451	20240110	124500	4188768250	26600	26750	26800	26600	2646
452	20240110	124400	4118230600	26800	26850	26850	26750	1544
453	20240110	124300	4076860600	26850	26850	26900	26800	533
454	20240110	124200	4062549000	26850	26900	26900	26800	1511
455	20240110	124100	4021947300	26900	26900	26950	26900	4574
456	20240110	124000	3898842450	26900	26850	26900	26800	2133
457	20240110	123900	3841577250	26850	26750	26850	26700	1830
458	20240110	123800	3792539150	26750	26750	26800	26700	1829
459	20240110	123700	3743612700	26800	26800	26800	26750	453
460	20240110	123600	3731494100	26800	26800	26800	26750	191
461	20240110	123500	3726379150	26800	26800	26850	26750	1738
462	20240110	123400	3679829600	26800	26800	26800	26750	277
463	20240110	123300	3672417750	26750	26850	26850	26750	367
464	20240110	123200	3662581500	26800	26800	26850	26750	1480
465	20240110	123100	3622924450	26800	26800	26800	26750	742
466	20240110	123000	3603039050	26750	26750	26800	26750	670
467	20240110	122900	3585105800	26750	26700	26750	26650	1878
468	20240110	122800	3534899300	26700	26700	26700	26650	453
469	20240110	122700	3522804250	26700	26500	26750	26500	2981
470	20240110	122600	3443257400	26500	26700	26700	26500	2059
471	20240110	122500	3388454000	26650	26650	26700	26650	418
472	20240110	122400	3377299850	26650	26650	26700	26600	245
473	20240110	122300	3370770800	26650	26650	26650	26600	89
474	20240110	122200	3368399800	26650	26650	26700	26600	117
475	20240110	122100	3365282800	26650	26750	26750	26650	428
476	20240110	122000	3353862300	26750	26650	26750	26600	695
477	20240110	121900	3335312900	26650	26750	26750	26650	1906
478	20240110	121800	3284352100	26750	26650	26750	26650	939
479	20240110	121700	3259290550	26650	26700	26700	26600	232
480	20240110	121600	3253097100	26700	26650	26700	26600	293
481	20240110	121500	3245288200	26650	26750	26750	26600	558
482	20240110	121400	3230428150	26750	26700	26800	26700	4938
483	20240110	121300	3098435650	26650	26550	26650	26550	2527
484	20240110	121200	3031111800	26600	26500	26650	26500	768
485	20240110	121100	3010666600	26650	26550	26650	26500	1172
486	20240110	121000	2979502350	26500	26550	26600	26500	534
487	20240110	120900	2965345150	26550	26650	26650	26550	215
488	20240110	120800	2959625800	26650	26650	26650	26550	953
489	20240110	120700	2934257950	26600	26600	26650	26550	134
490	20240110	120600	2930690900	26600	26450	26600	26450	310
491	20240110	120500	2922478050	26500	26550	26550	26400	544
492	20240110	120400	2908094250	26550	26550	26650	26550	480
493	20240110	120300	2895333400	26600	26650	26650	26550	288
494	20240110	120200	2887670250	26600	26650	26650	26600	1488
495	20240110	120100	2848068850	26650	26650	26650	26600	207
496	20240110	120000	2842553150	26650	26650	26650	26550	433
497	20240110	115900	2831017850	26650	26600	26650	26550	1389
498	20240110	115800	2794070450	26600	26650	26700	26600	485
499	20240110	115700	2781143300	26700	26650	26700	26600	3760
500	20240110	115600	2681013750	26600	26550	26600	26500	2611
501	20240110	115500	2611580250	26550	26400	26550	26350	2778
502	20240110	115400	2537915700	26400	26400	26450	26350	91
503	20240110	115300	2535514600	26400	26250	26550	26250	2333
504	20240110	115200	2473901450	26150	26150	26150	26100	674
505	20240110	115100	2456299750	26100	26150	26250	26100	695
506	20240110	115000	2438107000	26150	26150	26200	26100	734
507	20240110	114900	2418920250	26150	26200	26250	26150	278
508	20240110	114800	2411634850	26200	26250	26250	26200	71
509	20240110	114700	2409774300	26200	26300	26300	26200	114
510	20240110	114600	2406784600	26300	26300	26300	26200	377
511	20240110	114500	2396899900	26250	26300	26300	26250	118
512	20240110	114400	2393801250	26250	26350	26400	26250	510
513	20240110	114300	2380388550	26350	26350	26350	26300	8
514	20240110	114200	2380177800	26300	26400	26450	26300	226
515	20240110	114100	2374221800	26400	26400	26450	26400	30
516	20240110	114000	2373429700	26400	26450	26450	26350	332
517	20240110	113900	2364664150	26450	26500	26550	26400	1181
518	20240110	113800	2333414700	26500	26500	26550	26500	1108
519	20240110	113700	2304048650	26500	26500	26500	26450	78
520	20240110	113600	2301985400	26500	26500	26500	26450	171
521	20240110	113500	2297454800	26500	26500	26500	26450	228
522	20240110	113400	2291413700	26500	26450	26500	26400	620
523	20240110	113300	2275029150	26450	26400	26500	26400	364
524	20240110	113200	2265407600	26400	26400	26450	26400	554
525	20240110	113100	2250781250	26450	26400	26450	26350	1062
526	20240110	113000	2222742200	26400	26500	26550	26400	366
527	20240110	112900	2213056800	26550	26500	26600	26500	637
528	20240110	112800	2196146700	26550	26500	26600	26500	1465
529	20240110	112700	2157280800	26500	26450	26550	26400	1220
530	20240110	112600	2124958050	26450	26450	26450	26400	247
531	20240110	112500	2118425150	26450	26450	26450	26400	275
532	20240110	112400	2111163900	26450	26400	26450	26350	446
533	20240110	112300	2099390850	26400	26450	26450	26400	831
534	20240110	112200	2077447800	26450	26350	26450	26350	543
535	20240110	112100	2063094650	26350	26300	26350	26250	195
536	20240110	112000	2057957250	26350	26300	26350	26300	228
537	20240110	111900	2051957050	26250	26400	26400	26250	1216
538	20240110	111800	2019935700	26400	26400	26450	26400	287
539	20240110	111700	2012353600	26400	26450	26450	26400	538
540	20240110	111600	1998149800	26450	26400	26450	26350	416
541	20240110	111500	1987156700	26400	26400	26400	26350	116
542	20240110	111400	1984094450	26400	26350	26400	26350	1236
543	20240110	111300	1951510900	26300	26350	26400	26300	513
544	20240110	111200	1937998400	26400	26400	26400	26350	202
545	20240110	111100	1932665950	26400	26250	26500	26250	6400
546	20240110	111000	1763459150	26250	26200	26250	26200	633
547	20240110	110900	1746874450	26200	26350	26400	26200	1625
548	20240110	110800	1704173250	26350	26350	26450	26300	814
549	20240110	110700	1682703900	26300	26250	26350	26200	600
550	20240110	110600	1666933750	26200	26200	26200	26200	400
551	20240110	110500	1656453750	26150	26050	26150	26000	147
552	20240110	110400	1652619000	26000	26000	26000	26000	1
553	20240110	110300	1652593000	26000	26000	26000	26000	16
554	20240110	110200	1652177000	26000	26000	26000	26000	202
555	20240110	110100	1646925000	26000	26050	26050	26000	141
556	20240110	110000	1643257700	26050	26100	26100	26050	420
557	20240110	105900	1632298000	26100	26100	26200	26100	177
558	20240110	105800	1627674250	26150	26100	26150	26100	619
559	20240110	105700	1611512750	26100	26150	26150	26100	183
560	20240110	105600	1606728050	26150	26250	26250	26100	1978
561	20240110	105500	1554884550	26200	26050	26200	26050	640
562	20240110	105400	1538118950	26100	26150	26200	26050	560
563	20240110	105300	1523492700	26150	26000	26150	26000	643
564	20240110	105200	1506716200	26050	25850	26050	25850	525
565	20240110	105100	1493080400	25800	25800	25800	25800	16
566	20240110	105000	1492667600	25800	25800	25800	25750	213
567	20240110	104900	1487172250	25850	25850	25850	25850	10
568	20240110	104800	1486913750	25850	25900	25900	25800	1389
569	20240110	104700	1450997850	25850	25750	26050	25750	593
570	20240110	104600	1435653800	25750	25950	26100	25700	901
571	20240110	104500	1412327800	25900	25650	25900	25550	895
572	20240110	104400	1389334550	25600	25600	25600	25600	21
573	20240110	104300	1388796950	25600	25650	25650	25600	28
574	20240110	104200	1388079550	25600	25650	25650	25600	67
575	20240110	104100	1386361050	25650	25650	25650	25650	19
576	20240110	104000	1385873700	25600	25450	25600	25450	1562
577	20240110	103900	1346020300	25450	25400	25450	25400	78
578	20240110	103800	1344036250	25500	25450	25500	25450	73
579	20240110	103700	1342175500	25450	25400	25450	25400	2
580	20240110	103600	1342124650	25400	25450	25500	25400	650
581	20240110	103500	1325597750	25450	25450	25450	25450	0
582	20240110	103400	1325597750	25450	25450	25450	25450	49
583	20240110	103300	1324350700	25450	25450	25450	25400	85
584	20240110	103200	1322187500	25450	25450	25450	25450	88
585	20240110	103100	1319947900	25500	25450	25500	25400	1025
586	20240110	103000	1293899300	25450	25450	25450	25450	29
587	20240110	102900	1293161250	25450	25550	25550	25450	109
588	20240110	102800	1290382500	25500	25500	25500	25500	24
589	20240110	102700	1289770500	25550	25550	25550	25550	100
590	20240110	102600	1287215500	25550	25500	25550	25450	481
591	20240110	102500	1274950250	25500	25450	25600	25450	337
592	20240110	102400	1266358800	25450	25450	25450	25450	0
593	20240110	102300	1266358800	25450	25450	25450	25450	315
594	20240110	102200	1258342050	25450	25450	25450	25450	1
595	20240110	102100	1258316600	25550	25500	25550	25450	21
596	20240110	102000	1257781400	25450	25450	25450	25450	59
597	20240110	101900	1256279850	25450	25450	25500	25450	135
598	20240110	101800	1252843750	25500	25400	25500	25400	230
599	20240110	101700	1246980800	25400	25400	25400	25400	201
600	20240110	101600	1241875400	25400	25450	25500	25400	501
601	20240110	101500	1229141800	25400	25400	25450	25400	119
602	20240110	101400	1226118950	25400	25400	25400	25400	290
603	20240110	101300	1218752950	25400	25400	25400	25400	23
604	20240110	101200	1218168750	25400	25400	25400	25400	1
605	20240110	101100	1218143350	25450	25450	25450	25450	449
606	20240110	101000	1206716300	25500	25500	25500	25500	1000
607	20240110	100900	1181216300	25500	25550	25650	25500	136
608	20240110	100800	1177739100	25500	25450	25500	25450	22
609	20240110	100700	1177178150	25500	25350	25500	25350	257
610	20240110	100600	1170636200	25350	25350	25350	25300	271
611	20240110	100500	1163766400	25350	25350	25350	25350	189
612	20240110	100400	1158975250	25350	25400	25400	25350	114
613	20240110	100300	1156080500	25400	25400	25400	25350	264
614	20240110	100200	1149375700	25400	25400	25450	25400	188
615	20240110	100100	1144598200	25450	25300	25450	25250	643
616	20240110	100000	1128321000	25300	25300	25400	25250	956
617	20240110	095900	1104143600	25300	25300	25300	25300	189
618	20240110	095800	1099361900	25400	25500	25500	25400	882
619	20240110	095700	1076952250	25450	25400	25500	25400	209
620	20240110	095600	1071638350	25400	25450	25450	25400	353
621	20240110	095500	1062672000	25400	25450	25450	25400	442
622	20240110	095400	1051432950	25450	25400	25450	25300	3769
623	20240110	095300	955837850	25400	25550	25600	25400	4663
624	20240110	095200	837111100	25500	25550	25600	25500	104
625	20240110	095100	834456350	25550	25550	25550	25550	154
626	20240110	095000	830521650	25550	25550	25550	25550	257
627	20240110	094900	823955300	25600	25600	25600	25550	199
628	20240110	094800	818860950	25600	25550	25600	25550	72
629	20240110	094700	817020900	25600	25550	25600	25550	71
630	20240110	094600	815205900	25550	25600	25600	25550	329
631	20240110	094500	806799300	25600	25600	25600	25600	189
632	20240110	094400	801960900	25550	25600	25600	25500	327
633	20240110	094300	793603400	25550	25650	25650	25550	627
634	20240110	094200	777571350	25650	25650	25650	25650	21
635	20240110	094100	777032700	25650	25650	25650	25650	116
636	20240110	094000	774057300	25650	25550	25700	25550	760
637	20240110	093900	754577000	25550	25550	25650	25500	547
638	20240110	093800	740582550	25550	25650	25650	25550	769
639	20240110	093700	720921400	25650	25600	25700	25600	111
640	20240110	093600	718074700	25650	25700	25700	25600	1390
641	20240110	093500	682458550	25700	25700	25700	25700	82
642	20240110	093400	680351150	25700	25700	25800	25700	831
643	20240110	093300	658962250	25600	25650	25700	25600	311
644	20240110	093200	650996200	25650	25700	25700	25600	431
645	20240110	093100	639942600	25700	25750	25750	25700	176
646	20240110	093000	635416600	25750	25750	25750	25750	149
647	20240110	092900	631579850	25750	25800	25850	25750	297
648	20240110	092800	623918150	25800	25750	25800	25750	216
649	20240110	092700	618345750	25750	25700	25800	25700	362
650	20240110	092600	609025550	25700	25700	25700	25650	285
651	20240110	092500	601707550	25700	25450	25750	25450	877
652	20240110	092400	579243300	25400	25350	25550	25350	1967
653	20240110	092300	529257850	25350	25600	25650	25300	3252
654	20240110	092200	446474150	25600	25600	25600	25500	810
655	20240110	092100	425780100	25600	25700	25700	25600	736
656	20240110	092000	406926700	25700	25750	25750	25650	613
657	20240110	091900	391152650	25750	25750	25750	25750	153
658	20240110	091800	387212900	25750	25800	25800	25750	108
659	20240110	091700	384427500	25850	25750	25850	25750	35
660	20240110	091600	383525400	25750	25700	25750	25650	453
661	20240110	091500	371883800	25700	25750	25750	25700	354
662	20240110	091400	362782800	25750	25850	25850	25750	298
663	20240110	091300	355106650	25750	25750	25750	25600	1247
664	20240110	091200	323128700	25700	25750	25750	25650	488
665	20240110	091100	310595150	25700	25800	25850	25700	199
666	20240110	091000	305458200	25800	25700	25800	25700	103
667	20240110	090900	302800900	25700	25850	25850	25600	1100
668	20240110	090800	274557950	25850	25950	25950	25850	117
669	20240110	090700	271522500	25950	26000	26100	25700	1288
670	20240110	090600	238044850	25800	25700	26100	25600	2505
671	20240110	090500	173681700	25700	25750	25800	25700	2422
672	20240110	090400	111353400	25750	25850	25950	25750	765
673	20240110	090300	91597650	25900	26050	26100	25900	1342
674	20240110	090200	56692100	26100	26050	26100	26050	287
675	20240110	090100	49201550	26100	26000	26200	25950	525
676	20240110	090000	35500850	26050	25850	26100	25850	1327