KissMeData/254490/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205500	1914812700	22550	22550	22550	22550	1250
3	20240110	205400	1914812700	22550	22550	22550	22550	0
4	20240110	205300	1914812700	22550	22550	22550	22550	0
5	20240110	205200	1914812700	22550	22550	22550	22550	0
6	20240110	205100	1914812700	22550	22550	22550	22550	0
7	20240110	205000	1914812700	22550	22550	22550	22550	0
8	20240110	204900	1914812700	22550	22550	22550	22550	0
9	20240110	204800	1914812700	22550	22550	22550	22550	0
10	20240110	204700	1914812700	22550	22550	22550	22550	0
11	20240110	204600	1914812700	22550	22550	22550	22550	0
12	20240110	204500	1914812700	22550	22550	22550	22550	0
13	20240110	204400	1914812700	22550	22550	22550	22550	0
14	20240110	204300	1914812700	22550	22550	22550	22550	0
15	20240110	204200	1914812700	22550	22550	22550	22550	0
16	20240110	204100	1914812700	22550	22550	22550	22550	0
17	20240110	204000	1914812700	22550	22550	22550	22550	0
18	20240110	203900	1914812700	22550	22550	22550	22550	0
19	20240110	203800	1914812700	22550	22550	22550	22550	0
20	20240110	203700	1914812700	22550	22550	22550	22550	0
21	20240110	203600	1914812700	22550	22550	22550	22550	0
22	20240110	203500	1914812700	22550	22550	22550	22550	0
23	20240110	203400	1914812700	22550	22550	22550	22550	0
24	20240110	203300	1914812700	22550	22550	22550	22550	0
25	20240110	203200	1914812700	22550	22550	22550	22550	0
26	20240110	203100	1914812700	22550	22550	22550	22550	0
27	20240110	203000	1914812700	22550	22550	22550	22550	0
28	20240110	202900	1914812700	22550	22550	22550	22550	0
29	20240110	202800	1914812700	22550	22550	22550	22550	0
30	20240110	202700	1914812700	22550	22550	22550	22550	0
31	20240110	202600	1914812700	22550	22550	22550	22550	0
32	20240110	202500	1914812700	22550	22550	22550	22550	1250
33	20240110	202400	1914812700	22550	22550	22550	22550	0
34	20240110	202300	1914812700	22550	22550	22550	22550	0
35	20240110	202200	1914812700	22550	22550	22550	22550	0
36	20240110	202100	1914812700	22550	22550	22550	22550	0
37	20240110	202000	1914812700	22550	22550	22550	22550	0
38	20240110	201900	1914812700	22550	22550	22550	22550	0
39	20240110	201800	1914812700	22550	22550	22550	22550	0
40	20240110	201700	1914812700	22550	22550	22550	22550	0
41	20240110	201600	1914812700	22550	22550	22550	22550	0
42	20240110	201500	1914812700	22550	22550	22550	22550	0
43	20240110	201400	1914812700	22550	22550	22550	22550	0
44	20240110	201300	1914812700	22550	22550	22550	22550	0
45	20240110	201200	1914812700	22550	22550	22550	22550	0
46	20240110	201100	1914812700	22550	22550	22550	22550	0
47	20240110	201000	1914812700	22550	22550	22550	22550	0
48	20240110	200900	1914812700	22550	22550	22550	22550	0
49	20240110	200800	1914812700	22550	22550	22550	22550	0
50	20240110	200700	1914812700	22550	22550	22550	22550	0
51	20240110	200600	1914812700	22550	22550	22550	22550	0
52	20240110	200500	1914812700	22550	22550	22550	22550	0
53	20240110	200400	1914812700	22550	22550	22550	22550	0
54	20240110	200300	1914812700	22550	22550	22550	22550	0
55	20240110	200200	1914812700	22550	22550	22550	22550	0
56	20240110	200100	1914812700	22550	22550	22550	22550	0
57	20240110	200000	1914812700	22550	22550	22550	22550	0
58	20240110	195900	1914812700	22550	22550	22550	22550	0
59	20240110	195800	1914812700	22550	22550	22550	22550	0
60	20240110	195700	1914812700	22550	22550	22550	22550	0
61	20240110	195600	1914812700	22550	22550	22550	22550	0
62	20240110	195500	1914812700	22550	22550	22550	22550	1250
63	20240110	195400	1914812700	22550	22550	22550	22550	0
64	20240110	195300	1914812700	22550	22550	22550	22550	0
65	20240110	195200	1914812700	22550	22550	22550	22550	0
66	20240110	195100	1914812700	22550	22550	22550	22550	0
67	20240110	195000	1914812700	22550	22550	22550	22550	0
68	20240110	194900	1914812700	22550	22550	22550	22550	0
69	20240110	194800	1914812700	22550	22550	22550	22550	0
70	20240110	194700	1914812700	22550	22550	22550	22550	0
71	20240110	194600	1914812700	22550	22550	22550	22550	0
72	20240110	194500	1914812700	22550	22550	22550	22550	0
73	20240110	194400	1914812700	22550	22550	22550	22550	0
74	20240110	194300	1914812700	22550	22550	22550	22550	0
75	20240110	194200	1914812700	22550	22550	22550	22550	0
76	20240110	194100	1914812700	22550	22550	22550	22550	0
77	20240110	194000	1914812700	22550	22550	22550	22550	0
78	20240110	193900	1914812700	22550	22550	22550	22550	0
79	20240110	193800	1914812700	22550	22550	22550	22550	0
80	20240110	193700	1914812700	22550	22550	22550	22550	0
81	20240110	193600	1914812700	22550	22550	22550	22550	0
82	20240110	193500	1914812700	22550	22550	22550	22550	0
83	20240110	193400	1914812700	22550	22550	22550	22550	0
84	20240110	193300	1914812700	22550	22550	22550	22550	0
85	20240110	193200	1914812700	22550	22550	22550	22550	0
86	20240110	193100	1914812700	22550	22550	22550	22550	0
87	20240110	193000	1914812700	22550	22550	22550	22550	0
88	20240110	192900	1914812700	22550	22550	22550	22550	0
89	20240110	192800	1914812700	22550	22550	22550	22550	0
90	20240110	192700	1914812700	22550	22550	22550	22550	0
91	20240110	192600	1914812700	22550	22550	22550	22550	0
92	20240110	192500	1914812700	22550	22550	22550	22550	1250
93	20240110	192400	1914812700	22550	22550	22550	22550	0
94	20240110	192300	1914812700	22550	22550	22550	22550	0
95	20240110	192200	1914812700	22550	22550	22550	22550	0
96	20240110	192100	1914812700	22550	22550	22550	22550	0
97	20240110	192000	1914812700	22550	22550	22550	22550	0
98	20240110	191900	1914812700	22550	22550	22550	22550	0
99	20240110	191800	1914812700	22550	22550	22550	22550	0
100	20240110	191700	1914812700	22550	22550	22550	22550	0
101	20240110	191600	1914812700	22550	22550	22550	22550	0
102	20240110	191500	1914812700	22550	22550	22550	22550	0
103	20240110	191400	1914812700	22550	22550	22550	22550	0
104	20240110	191300	1914812700	22550	22550	22550	22550	0
105	20240110	191200	1914812700	22550	22550	22550	22550	0
106	20240110	191100	1914812700	22550	22550	22550	22550	0
107	20240110	191000	1914812700	22550	22550	22550	22550	0
108	20240110	190900	1914812700	22550	22550	22550	22550	0
109	20240110	190800	1914812700	22550	22550	22550	22550	0
110	20240110	190700	1914812700	22550	22550	22550	22550	0
111	20240110	190600	1914812700	22550	22550	22550	22550	0
112	20240110	190500	1914812700	22550	22550	22550	22550	0
113	20240110	190400	1914812700	22550	22550	22550	22550	0
114	20240110	190300	1914812700	22550	22550	22550	22550	0
115	20240110	190200	1914812700	22550	22550	22550	22550	0
116	20240110	190100	1914812700	22550	22550	22550	22550	0
117	20240110	190000	1914812700	22550	22550	22550	22550	0
118	20240110	185900	1914812700	22550	22550	22550	22550	0
119	20240110	185800	1914812700	22550	22550	22550	22550	0
120	20240110	185700	1914812700	22550	22550	22550	22550	0
121	20240110	185600	1914812700	22550	22550	22550	22550	0
122	20240110	185500	1914812700	22550	22550	22550	22550	1250
123	20240110	185400	1914812700	22550	22550	22550	22550	0
124	20240110	185300	1914812700	22550	22550	22550	22550	0
125	20240110	185200	1914812700	22550	22550	22550	22550	0
126	20240110	185100	1914812700	22550	22550	22550	22550	0
127	20240110	185000	1914812700	22550	22550	22550	22550	0
128	20240110	184900	1914812700	22550	22550	22550	22550	0
129	20240110	184800	1914812700	22550	22550	22550	22550	0
130	20240110	184700	1914812700	22550	22550	22550	22550	0
131	20240110	184600	1914812700	22550	22550	22550	22550	0
132	20240110	184500	1914812700	22550	22550	22550	22550	0
133	20240110	184400	1914812700	22550	22550	22550	22550	0
134	20240110	184300	1914812700	22550	22550	22550	22550	0
135	20240110	184200	1914812700	22550	22550	22550	22550	0
136	20240110	184100	1914812700	22550	22550	22550	22550	0
137	20240110	184000	1914812700	22550	22550	22550	22550	0
138	20240110	183900	1914812700	22550	22550	22550	22550	0
139	20240110	183800	1914812700	22550	22550	22550	22550	0
140	20240110	183700	1914812700	22550	22550	22550	22550	0
141	20240110	183600	1914812700	22550	22550	22550	22550	0
142	20240110	183500	1914812700	22550	22550	22550	22550	0
143	20240110	183400	1914812700	22550	22550	22550	22550	0
144	20240110	183300	1914812700	22550	22550	22550	22550	0
145	20240110	183200	1914812700	22550	22550	22550	22550	0
146	20240110	183100	1914812700	22550	22550	22550	22550	0
147	20240110	183000	1914812700	22550	22550	22550	22550	0
148	20240110	182900	1914812700	22550	22550	22550	22550	0
149	20240110	182800	1914812700	22550	22550	22550	22550	0
150	20240110	182700	1914812700	22550	22550	22550	22550	0
151	20240110	182600	1914812700	22550	22550	22550	22550	0
152	20240110	182500	1914812700	22550	22550	22550	22550	1250
153	20240110	182400	1914812700	22550	22550	22550	22550	0
154	20240110	182300	1914812700	22550	22550	22550	22550	0
155	20240110	182200	1914812700	22550	22550	22550	22550	0
156	20240110	182100	1914812700	22550	22550	22550	22550	0
157	20240110	182000	1914812700	22550	22550	22550	22550	0
158	20240110	181900	1914812700	22550	22550	22550	22550	0
159	20240110	181800	1914812700	22550	22550	22550	22550	0
160	20240110	181700	1914812700	22550	22550	22550	22550	0
161	20240110	181600	1914812700	22550	22550	22550	22550	0
162	20240110	181500	1914812700	22550	22550	22550	22550	0
163	20240110	181400	1914812700	22550	22550	22550	22550	0
164	20240110	181300	1914812700	22550	22550	22550	22550	0
165	20240110	181200	1914812700	22550	22550	22550	22550	0
166	20240110	181100	1914812700	22550	22550	22550	22550	0
167	20240110	181000	1914812700	22550	22550	22550	22550	0
168	20240110	180900	1914812700	22550	22550	22550	22550	0
169	20240110	180800	1914812700	22550	22550	22550	22550	0
170	20240110	180700	1914812700	22550	22550	22550	22550	0
171	20240110	180600	1914812700	22550	22550	22550	22550	0
172	20240110	180500	1914812700	22550	22550	22550	22550	0
173	20240110	180400	1914812700	22550	22550	22550	22550	0
174	20240110	180300	1914812700	22550	22550	22550	22550	0
175	20240110	180200	1914812700	22550	22550	22550	22550	0
176	20240110	180100	1914812700	22550	22550	22550	22550	0
177	20240110	180000	1914812700	22550	22550	22550	22550	0
178	20240110	175900	1914812700	22550	22550	22550	22550	0
179	20240110	175800	1914812700	22550	22550	22550	22550	0
180	20240110	175700	1914812700	22550	22550	22550	22550	0
181	20240110	175600	1914812700	22550	22550	22550	22550	0
182	20240110	175500	1914812700	22550	22550	22550	22550	1250
183	20240110	175400	1914812700	22550	22550	22550	22550	0
184	20240110	175300	1914812700	22550	22550	22550	22550	0
185	20240110	175200	1914812700	22550	22550	22550	22550	0
186	20240110	175100	1914812700	22550	22550	22550	22550	0
187	20240110	175000	1914812700	22550	22550	22550	22550	0
188	20240110	174900	1914812700	22550	22550	22550	22550	0
189	20240110	174800	1914812700	22550	22550	22550	22550	0
190	20240110	174700	1914812700	22550	22550	22550	22550	0
191	20240110	174600	1914812700	22550	22550	22550	22550	0
192	20240110	174500	1914812700	22550	22550	22550	22550	0
193	20240110	174400	1914812700	22550	22550	22550	22550	0
194	20240110	174300	1914812700	22550	22550	22550	22550	0
195	20240110	174200	1914812700	22550	22550	22550	22550	0
196	20240110	174100	1914812700	22550	22550	22550	22550	0
197	20240110	174000	1914812700	22550	22550	22550	22550	0
198	20240110	173900	1914812700	22550	22550	22550	22550	0
199	20240110	173800	1914812700	22550	22550	22550	22550	0
200	20240110	173700	1914812700	22550	22550	22550	22550	0
201	20240110	173600	1914812700	22550	22550	22550	22550	0
202	20240110	173500	1914812700	22550	22550	22550	22550	0
203	20240110	173400	1914812700	22550	22550	22550	22550	0
204	20240110	173300	1914812700	22550	22550	22550	22550	0
205	20240110	173200	1914812700	22550	22550	22550	22550	0
206	20240110	173100	1914812700	22550	22550	22550	22550	0
207	20240110	173000	1914812700	22550	22550	22550	22550	0
208	20240110	172900	1914812700	22550	22550	22550	22550	0
209	20240110	172800	1914812700	22550	22550	22550	22550	0
210	20240110	172700	1914812700	22550	22550	22550	22550	0
211	20240110	172600	1914812700	22550	22550	22550	22550	0
212	20240110	172500	1914812700	22550	22550	22550	22550	1250
213	20240110	172400	1914812700	22550	22550	22550	22550	0
214	20240110	172300	1914812700	22550	22550	22550	22550	0
215	20240110	172200	1914812700	22550	22550	22550	22550	0
216	20240110	172100	1914812700	22550	22550	22550	22550	0
217	20240110	172000	1914812700	22550	22550	22550	22550	0
218	20240110	171900	1914812700	22550	22550	22550	22550	0
219	20240110	171800	1914812700	22550	22550	22550	22550	0
220	20240110	171700	1914812700	22550	22550	22550	22550	0
221	20240110	171600	1914812700	22550	22550	22550	22550	0
222	20240110	171500	1914812700	22550	22550	22550	22550	0
223	20240110	171400	1914812700	22550	22550	22550	22550	0
224	20240110	171300	1914812700	22550	22550	22550	22550	0
225	20240110	171200	1914812700	22550	22550	22550	22550	0
226	20240110	171100	1914812700	22550	22550	22550	22550	0
227	20240110	171000	1914812700	22550	22550	22550	22550	0
228	20240110	170900	1914812700	22550	22550	22550	22550	0
229	20240110	170800	1914812700	22550	22550	22550	22550	0
230	20240110	170700	1914812700	22550	22550	22550	22550	0
231	20240110	170600	1914812700	22550	22550	22550	22550	0
232	20240110	170500	1914812700	22550	22550	22550	22550	0
233	20240110	170400	1914812700	22550	22550	22550	22550	0
234	20240110	170300	1914812700	22550	22550	22550	22550	0
235	20240110	170200	1914812700	22550	22550	22550	22550	0
236	20240110	170100	1914812700	22550	22550	22550	22550	0
237	20240110	170000	1914812700	22550	22550	22550	22550	0
238	20240110	165900	1914812700	22550	22550	22550	22550	0
239	20240110	165800	1914812700	22550	22550	22550	22550	0
240	20240110	165700	1914812700	22550	22550	22550	22550	0
241	20240110	165600	1914812700	22550	22550	22550	22550	0
242	20240110	165500	1914812700	22550	22550	22550	22550	1250
243	20240110	165400	1914812700	22550	22550	22550	22550	0
244	20240110	165300	1914812700	22550	22550	22550	22550	0
245	20240110	165200	1914812700	22550	22550	22550	22550	0
246	20240110	165100	1914812700	22550	22550	22550	22550	0
247	20240110	165000	1914812700	22550	22550	22550	22550	0
248	20240110	164900	1914812700	22550	22550	22550	22550	0
249	20240110	164800	1914812700	22550	22550	22550	22550	0
250	20240110	164700	1914812700	22550	22550	22550	22550	0
251	20240110	164600	1914812700	22550	22550	22550	22550	0
252	20240110	164500	1914812700	22550	22550	22550	22550	0
253	20240110	164400	1914812700	22550	22550	22550	22550	0
254	20240110	164300	1914812700	22550	22550	22550	22550	0
255	20240110	164200	1914812700	22550	22550	22550	22550	0
256	20240110	164100	1914812700	22550	22550	22550	22550	0
257	20240110	164000	1914812700	22550	22550	22550	22550	0
258	20240110	163900	1914812700	22550	22550	22550	22550	0
259	20240110	163800	1914812700	22550	22550	22550	22550	0
260	20240110	163700	1914812700	22550	22550	22550	22550	0
261	20240110	163600	1914812700	22550	22550	22550	22550	0
262	20240110	163500	1914812700	22550	22550	22550	22550	0
263	20240110	163400	1914812700	22550	22550	22550	22550	0
264	20240110	163300	1914812700	22550	22550	22550	22550	0
265	20240110	163200	1914812700	22550	22550	22550	22550	0
266	20240110	163100	1914812700	22550	22550	22550	22550	0
267	20240110	163000	1914812700	22550	22550	22550	22550	0
268	20240110	162900	1914812700	22550	22550	22550	22550	0
269	20240110	162800	1914812700	22550	22550	22550	22550	0
270	20240110	162700	1914812700	22550	22550	22550	22550	0
271	20240110	162600	1914812700	22550	22550	22550	22550	0
272	20240110	162500	1914812700	22550	22550	22550	22550	1250
273	20240110	162400	1914812700	22550	22550	22550	22550	0
274	20240110	162300	1914812700	22550	22550	22550	22550	0
275	20240110	162200	1914812700	22550	22550	22550	22550	0
276	20240110	162100	1914812700	22550	22550	22550	22550	0
277	20240110	162000	1914812700	22550	22550	22550	22550	0
278	20240110	161900	1914812700	22550	22550	22550	22550	0
279	20240110	161800	1914812700	22550	22550	22550	22550	0
280	20240110	161700	1914812700	22550	22550	22550	22550	0
281	20240110	161600	1914812700	22550	22550	22550	22550	0
282	20240110	161500	1914812700	22550	22550	22550	22550	0
283	20240110	161400	1914812700	22550	22550	22550	22550	0
284	20240110	161300	1914812700	22550	22550	22550	22550	0
285	20240110	161200	1914812700	22550	22550	22550	22550	0
286	20240110	161100	1914812700	22550	22550	22550	22550	0
287	20240110	161000	1914812700	22550	22550	22550	22550	0
288	20240110	160900	1914812700	22550	22550	22550	22550	0
289	20240110	160800	1914812700	22550	22550	22550	22550	0
290	20240110	160700	1914812700	22550	22550	22550	22550	0
291	20240110	160600	1914812700	22550	22550	22550	22550	0
292	20240110	160500	1914812700	22550	22550	22550	22550	0
293	20240110	160400	1914812700	22550	22550	22550	22550	0
294	20240110	160300	1914812700	22550	22550	22550	22550	0
295	20240110	160200	1914812700	22550	22550	22550	22550	0
296	20240110	160100	1914812700	22550	22550	22550	22550	0
297	20240110	160000	1914812700	22550	22550	22550	22550	0
298	20240110	155900	1914812700	22550	22550	22550	22550	0
299	20240110	155800	1914812700	22550	22550	22550	22550	0
300	20240110	155700	1914812700	22550	22550	22550	22550	0
301	20240110	155600	1914812700	22550	22550	22550	22550	0
302	20240110	155500	1914812700	22550	22550	22550	22550	1250
303	20240110	155400	1914812700	22550	22550	22550	22550	0
304	20240110	155300	1914812700	22550	22550	22550	22550	0
305	20240110	155200	1914812700	22550	22550	22550	22550	0
306	20240110	155100	1914812700	22550	22550	22550	22550	0
307	20240110	155000	1914812700	22550	22550	22550	22550	0
308	20240110	154900	1914812700	22550	22550	22550	22550	0
309	20240110	154800	1914812700	22550	22550	22550	22550	0
310	20240110	154700	1914812700	22550	22550	22550	22550	0
311	20240110	154600	1914812700	22550	22550	22550	22550	0
312	20240110	154500	1914812700	22550	22550	22550	22550	0
313	20240110	154400	1914812700	22550	22550	22550	22550	0
314	20240110	154300	1914812700	22550	22550	22550	22550	0
315	20240110	154200	1914812700	22550	22550	22550	22550	0
316	20240110	154100	1914812700	22550	22550	22550	22550	0
317	20240110	154000	1914812700	22550	22550	22550	22550	0
318	20240110	153900	1914812700	22550	22550	22550	22550	0
319	20240110	153800	1914812700	22550	22550	22550	22550	0
320	20240110	153700	1914812700	22550	22550	22550	22550	0
321	20240110	153600	1914812700	22550	22550	22550	22550	0
322	20240110	153500	1914812700	22550	22550	22550	22550	0
323	20240110	153400	1914812700	22550	22550	22550	22550	0
324	20240110	153300	1914812700	22550	22550	22550	22550	0
325	20240110	153200	1914812700	22550	22550	22550	22550	0
326	20240110	153100	1914812700	22550	22550	22550	22550	0
327	20240110	153000	1914812700	22550	22550	22550	22550	1250
328	20240110	152900	1886625200	22550	22550	22550	22550	0
329	20240110	152800	1886625200	22550	22550	22550	22550	0
330	20240110	152700	1886625200	22550	22550	22550	22550	0
331	20240110	152600	1886625200	22550	22550	22550	22550	0
332	20240110	152500	1886625200	22550	22550	22550	22550	0
333	20240110	152400	1886625200	22550	22550	22550	22550	0
334	20240110	152300	1886625200	22550	22550	22550	22550	0
335	20240110	152200	1886625200	22550	22550	22550	22550	0
336	20240110	152100	1886625200	22550	22550	22550	22550	0
337	20240110	152000	1886625200	22550	22550	22550	22550	0
338	20240110	151900	1886625200	22550	22550	22550	22550	535
339	20240110	151800	1874560950	22600	22550	22600	22550	62
340	20240110	151700	1873161350	22500	22500	22500	22500	107
341	20240110	151600	1870753850	22550	22500	22550	22450	380
342	20240110	151500	1862199750	22550	22550	22550	22550	32
343	20240110	151400	1861478150	22500	22500	22500	22500	327
344	20240110	151300	1854120650	22500	22450	22500	22450	80
345	20240110	151200	1852324600	22450	22500	22500	22450	190
346	20240110	151100	1848051100	22500	22500	22500	22500	0
347	20240110	151000	1848051100	22500	22500	22500	22500	0
348	20240110	150900	1848051100	22500	22550	22550	22500	59
349	20240110	150800	1846720850	22550	22550	22550	22550	2
350	20240110	150700	1846675750	22450	22500	22500	22450	92
351	20240110	150600	1844605850	22550	22450	22550	22450	24
352	20240110	150500	1844066800	22450	22450	22450	22450	38
353	20240110	150400	1843213700	22450	22450	22500	22450	225
354	20240110	150300	1838160200	22500	22500	22500	22500	139
355	20240110	150200	1835032700	22550	22500	22550	22500	31
356	20240110	150100	1834333750	22500	22500	22500	22500	51
357	20240110	150000	1833186250	22500	22500	22500	22500	251
358	20240110	145900	1827538750	22500	22500	22500	22500	1
359	20240110	145800	1827516250	22500	22500	22500	22500	82
360	20240110	145700	1825671250	22550	22500	22550	22500	219
361	20240110	145600	1820742800	22550	22550	22550	22550	2
362	20240110	145500	1820697700	22550	22550	22550	22550	110
363	20240110	145400	1818217200	22500	22550	22550	22500	131
364	20240110	145300	1815269650	22500	22450	22550	22450	1004
365	20240110	145200	1792655900	22500	22450	22500	22400	1373
366	20240110	145100	1761881950	22450	22450	22450	22450	25
367	20240110	145000	1761320700	22400	22400	22400	22400	401
368	20240110	144900	1752338300	22350	22350	22400	22350	1313
369	20240110	144800	1722985050	22350	22350	22350	22350	49
370	20240110	144700	1721889900	22350	22350	22350	22350	70
371	20240110	144600	1720325400	22400	22400	22400	22400	139
372	20240110	144500	1717211800	22400	22350	22400	22350	3
373	20240110	144400	1717144700	22400	22400	22400	22400	16
374	20240110	144300	1716786300	22400	22400	22400	22300	981
375	20240110	144200	1694892250	22350	22400	22400	22350	388
376	20240110	144100	1686218600	22400	22400	22400	22350	56
377	20240110	144000	1684964550	22400	22400	22400	22350	156
378	20240110	143900	1681476150	22350	22400	22450	22350	229
379	20240110	143800	1676345800	22400	22400	22400	22350	578
380	20240110	143700	1663423150	22400	22400	22400	22400	1509
381	20240110	143600	1629621550	22400	22400	22400	22400	27
382	20240110	143500	1629016750	22400	22400	22400	22400	45
383	20240110	143400	1628008750	22450	22450	22450	22450	87
384	20240110	143300	1626055600	22450	22400	22450	22400	51
385	20240110	143200	1624913150	22400	22400	22450	22400	210
386	20240110	143100	1620208700	22400	22400	22400	22400	0
387	20240110	143000	1620208700	22400	22400	22400	22400	0
388	20240110	142900	1620208700	22400	22450	22450	22400	190
389	20240110	142800	1615944650	22450	22450	22450	22450	593
390	20240110	142700	1602631800	22450	22500	22500	22450	62
391	20240110	142600	1601236850	22500	22500	22500	22500	62
392	20240110	142500	1599841850	22450	22450	22500	22450	591
393	20240110	142400	1586568850	22450	22500	22500	22450	70
394	20240110	142300	1584997100	22450	22500	22500	22450	2304
395	20240110	142200	1533264950	22500	22500	22500	22450	206
396	20240110	142100	1528636500	22500	22500	22550	22500	37
397	20240110	142000	1527803950	22500	22500	22500	22500	12
398	20240110	141900	1527533950	22500	22500	22500	22500	64
399	20240110	141800	1526093950	22550	22500	22550	22500	4
400	20240110	141700	1526003900	22550	22550	22550	22500	17
401	20240110	141600	1525621300	22550	22550	22550	22500	58
402	20240110	141500	1524315500	22550	22550	22550	22500	141
403	20240110	141400	1521141950	22550	22550	22550	22500	301
404	20240110	141300	1514369250	22500	22500	22550	22500	79
405	20240110	141200	1512591700	22500	22550	22550	22500	57
406	20240110	141100	1511308900	22550	22550	22550	22550	17
407	20240110	141000	1510925550	22550	22500	22550	22500	87
408	20240110	140900	1508967300	22550	22500	22550	22500	12
409	20240110	140800	1508697250	22550	22550	22550	22550	1
410	20240110	140700	1508674700	22550	22550	22550	22550	11
411	20240110	140600	1508426650	22550	22550	22550	22550	10
412	20240110	140500	1508201150	22550	22550	22550	22550	60
413	20240110	140400	1506848150	22550	22550	22550	22550	1
414	20240110	140300	1506825600	22500	22500	22500	22500	190
415	20240110	140200	1502550600	22550	22550	22550	22550	0
416	20240110	140100	1502550600	22550	22500	22550	22500	211
417	20240110	140000	1497802900	22550	22550	22550	22550	224
418	20240110	135900	1492751700	22550	22500	22550	22500	3
419	20240110	135800	1492684100	22500	22500	22500	22500	2
420	20240110	135700	1492639100	22550	22550	22550	22550	0
421	20240110	135600	1492639100	22550	22550	22550	22550	35
422	20240110	135500	1491849850	22500	22550	22550	22500	49
423	20240110	135400	1490747100	22550	22550	22550	22550	16
424	20240110	135300	1490386300	22550	22550	22550	22550	10
425	20240110	135200	1490160800	22550	22500	22550	22500	3
426	20240110	135100	1490093250	22550	22500	22550	22500	10
427	20240110	135000	1489868200	22500	22500	22500	22500	132
428	20240110	134900	1486898200	22550	22550	22550	22500	297
429	20240110	134800	1480201050	22550	22550	22550	22550	0
430	20240110	134700	1480201050	22550	22550	22550	22550	1
431	20240110	134600	1480178500	22500	22500	22500	22500	20
432	20240110	134500	1479728500	22500	22500	22550	22500	430
433	20240110	134400	1470053450	22550	22550	22550	22550	4
434	20240110	134300	1469963250	22550	22550	22550	22550	5
435	20240110	134200	1469850500	22550	22500	22550	22500	51
436	20240110	134100	1468702950	22500	22500	22500	22500	0
437	20240110	134000	1468702950	22500	22550	22550	22500	7
438	20240110	133900	1468545150	22550	22550	22550	22550	51
439	20240110	133800	1467395100	22550	22550	22550	22500	490
440	20240110	133700	1456348500	22550	22550	22550	22500	109
441	20240110	133600	1453895550	22500	22500	22500	22500	183
442	20240110	133500	1449778050	22550	22500	22550	22500	25
443	20240110	133400	1449215450	22550	22500	22550	22500	28
444	20240110	133300	1448585050	22500	22500	22500	22500	200
445	20240110	133200	1444085050	22500	22500	22500	22500	35
446	20240110	133100	1443297550	22550	22550	22550	22550	50
447	20240110	133000	1442170050	22550	22550	22550	22550	0
448	20240110	132900	1442170050	22550	22550	22550	22550	0
449	20240110	132800	1442170050	22550	22550	22550	22550	15
450	20240110	132700	1441831800	22550	22550	22550	22550	3
451	20240110	132600	1441764150	22500	22500	22500	22500	1
452	20240110	132500	1441741650	22550	22550	22550	22550	26
453	20240110	132400	1441155350	22550	22500	22550	22500	243
454	20240110	132300	1435686750	22500	22500	22500	22450	341
455	20240110	132200	1428015050	22500	22500	22500	22500	3
456	20240110	132100	1427947550	22500	22500	22500	22500	8
457	20240110	132000	1427767550	22500	22500	22500	22500	1
458	20240110	131900	1427745050	22500	22500	22500	22500	18
459	20240110	131800	1427340050	22500	22500	22500	22500	12
460	20240110	131700	1427070050	22500	22500	22500	22500	40
461	20240110	131600	1426170050	22550	22500	22550	22500	3
462	20240110	131500	1426102500	22500	22450	22500	22450	36
463	20240110	131400	1425293500	22500	22500	22500	22500	7
464	20240110	131300	1425136000	22500	22550	22550	22500	9
465	20240110	131200	1424933250	22550	22450	22550	22450	58
466	20240110	131100	1423628150	22500	22450	22500	22450	12
467	20240110	131000	1423358650	22550	22550	22550	22550	2
468	20240110	130900	1423313550	22550	22500	22550	22500	122
469	20240110	130800	1420568500	22500	22500	22500	22450	124
470	20240110	130700	1417779150	22500	22500	22500	22450	279
471	20240110	130600	1411501900	22500	22500	22500	22500	15
472	20240110	130500	1411164400	22500	22500	22500	22500	86
473	20240110	130400	1409229400	22500	22500	22500	22500	108
474	20240110	130300	1406799400	22500	22500	22550	22500	316
475	20240110	130200	1399689350	22550	22500	22550	22500	12
476	20240110	130100	1399419300	22550	22550	22550	22550	0
477	20240110	130000	1399419300	22550	22550	22550	22550	3
478	20240110	125900	1399351650	22550	22550	22550	22550	1
479	20240110	125800	1399329100	22500	22500	22500	22500	70
480	20240110	125700	1397754100	22500	22500	22500	22500	77
481	20240110	125600	1396021600	22500	22500	22500	22450	80
482	20240110	125500	1394222800	22500	22500	22500	22500	93
483	20240110	125400	1392130300	22500	22450	22500	22450	257
484	20240110	125300	1386358150	22500	22500	22500	22500	7
485	20240110	125200	1386200650	22500	22450	22500	22450	57
486	20240110	125100	1384920650	22450	22500	22500	22450	234
487	20240110	125000	1379665750	22500	22450	22500	22450	206
488	20240110	124900	1375040800	22500	22500	22500	22500	29
489	20240110	124800	1374388300	22500	22450	22500	22450	306
490	20240110	124700	1367518350	22500	22500	22500	22450	46
491	20240110	124600	1366483400	22500	22450	22500	22450	374
492	20240110	124500	1358087000	22500	22500	22500	22500	1349
493	20240110	124400	1327734500	22550	22500	22550	22500	73
494	20240110	124300	1326091750	22500	22550	22550	22500	51
495	20240110	124200	1324944200	22500	22550	22550	22500	70
496	20240110	124100	1323368700	22550	22550	22550	22550	20
497	20240110	124000	1322917700	22550	22500	22550	22500	262
498	20240110	123900	1317021700	22500	22500	22500	22500	1500
499	20240110	123800	1283271700	22500	22500	22500	22500	0
500	20240110	123700	1283271700	22500	22550	22550	22500	201
501	20240110	123600	1278749150	22550	22550	22550	22500	145
502	20240110	123500	1275480100	22500	22500	22500	22500	393
503	20240110	123400	1266637600	22550	22500	22550	22500	156
504	20240110	123300	1263127550	22550	22550	22550	22550	251
505	20240110	123200	1257467500	22550	22550	22550	22500	192
506	20240110	123100	1253138900	22550	22550	22550	22550	24
507	20240110	123000	1252597700	22600	22500	22600	22500	316
508	20240110	122900	1245487600	22600	22550	22600	22500	112
509	20240110	122800	1242966950	22500	22550	22550	22500	135
510	20240110	122700	1239926250	22600	22600	22600	22600	10
511	20240110	122600	1239700250	22600	22600	22600	22600	1
512	20240110	122500	1239677650	22550	22550	22550	22550	1
513	20240110	122400	1239655100	22600	22600	22600	22600	1
514	20240110	122300	1239632500	22550	22550	22550	22550	0
515	20240110	122200	1239632500	22550	22550	22550	22550	50
516	20240110	122100	1238505000	22550	22550	22550	22550	940
517	20240110	122000	1217308000	22600	22600	22600	22600	53
518	20240110	121900	1216110200	22600	22550	22600	22550	75
519	20240110	121800	1214416450	22600	22600	22600	22600	50
520	20240110	121700	1213286450	22600	22600	22600	22550	308
521	20240110	121600	1206328150	22600	22600	22600	22600	10
522	20240110	121500	1206102150	22600	22600	22600	22600	10
523	20240110	121400	1205876150	22600	22550	22600	22550	92
524	20240110	121300	1203799050	22550	22550	22550	22550	191
525	20240110	121200	1199492000	22600	22600	22600	22600	50
526	20240110	121100	1198362000	22600	22600	22600	22600	149
527	20240110	121000	1194994600	22600	22550	22600	22550	56
528	20240110	120900	1193729200	22550	22600	22600	22550	127
529	20240110	120800	1190861350	22550	22550	22550	22550	110
530	20240110	120700	1188380850	22600	22600	22600	22550	83
531	20240110	120600	1186505200	22600	22550	22600	22550	8
532	20240110	120500	1186324650	22550	22550	22550	22550	0
533	20240110	120400	1186324650	22550	22550	22550	22550	0
534	20240110	120300	1186324650	22550	22550	22550	22550	18
535	20240110	120200	1185918750	22550	22600	22600	22550	94
536	20240110	120100	1183796800	22550	22550	22550	22550	206
537	20240110	120000	1179151500	22550	22550	22550	22550	32
538	20240110	115900	1178429900	22550	22550	22550	22550	3
539	20240110	115800	1178362250	22550	22500	22550	22500	558
540	20240110	115700	1165804300	22500	22500	22550	22500	41
541	20240110	115600	1164881600	22500	22550	22550	22500	106
542	20240110	115500	1162495550	22550	22550	22550	22500	101
543	20240110	115400	1160222950	22650	22550	22650	22500	1948
544	20240110	115300	1116378800	22550	22600	22600	22550	1549
545	20240110	115200	1081442950	22600	22600	22600	22600	70
546	20240110	115100	1079860950	22650	22600	22650	22600	92
547	20240110	115000	1077781650	22600	22600	22600	22600	76
548	20240110	114900	1076064050	22600	22600	22600	22600	11
549	20240110	114800	1075815450	22650	22650	22650	22650	10
550	20240110	114700	1075588950	22650	22700	22700	22550	303
551	20240110	114600	1068756000	22550	22550	22550	22550	0
552	20240110	114500	1068756000	22550	22650	22650	22550	1006
553	20240110	114400	1046009550	22650	22600	22700	22600	87
554	20240110	114300	1044041850	22600	22600	22600	22600	22
555	20240110	114200	1043544650	22550	22550	22550	22550	100
556	20240110	114100	1041289650	22600	22550	22600	22550	199
557	20240110	114000	1036802150	22600	22550	22600	22550	94
558	20240110	113900	1034682350	22550	22600	22600	22550	1990
559	20240110	113800	989764000	22600	22650	22700	22600	595
560	20240110	113700	976311450	22650	22650	22650	22650	1600
561	20240110	113600	940071450	22650	22700	22700	22650	185
562	20240110	113500	935881100	22700	22700	22700	22700	264
563	20240110	113400	929888300	22750	22700	22750	22700	13
564	20240110	113300	929593150	22700	22700	22700	22700	205
565	20240110	113200	924939650	22750	22750	22750	22750	0
566	20240110	113100	924939650	22750	22750	22750	22700	866
567	20240110	113000	905281200	22700	22700	22700	22700	5
568	20240110	112900	905167700	22750	22750	22750	22750	1
569	20240110	112800	905144950	22750	22750	22750	22750	9
570	20240110	112700	904940200	22750	22750	22750	22750	51
571	20240110	112600	903779950	22750	22750	22750	22750	0
572	20240110	112500	903779950	22750	22750	22750	22750	6
573	20240110	112400	903643450	22700	22700	22700	22700	10
574	20240110	112300	903416450	22750	22700	22750	22700	6
575	20240110	112200	903280200	22750	22750	22750	22750	3
576	20240110	112100	903211950	22750	22750	22750	22750	19
577	20240110	112000	902779700	22750	22750	22750	22750	2
578	20240110	111900	902734200	22750	22700	22750	22700	2
579	20240110	111800	902688750	22700	22750	22750	22700	20
580	20240110	111700	902234250	22750	22750	22750	22750	2
581	20240110	111600	902188750	22750	22750	22750	22700	54
582	20240110	111500	900962750	22800	22800	22800	22800	0
583	20240110	111400	900962750	22800	22800	22800	22800	3
584	20240110	111300	900894350	22800	22750	22800	22700	2299
585	20240110	111200	848692550	22800	22800	22800	22800	1
586	20240110	111100	848669750	22750	22750	22750	22750	61
587	20240110	111000	847282000	22750	22750	22750	22750	170
588	20240110	110900	843414500	22750	22750	22750	22750	0
589	20240110	110800	843414500	22750	22800	22800	22750	110
590	20240110	110700	840911500	22800	22800	22800	22800	7
591	20240110	110600	840751900	22750	22750	22750	22750	0
592	20240110	110500	840751900	22750	22750	22750	22750	200
593	20240110	110400	836201900	22750	22750	22750	22750	4
594	20240110	110300	836110900	22800	22750	22800	22750	232
595	20240110	110200	830827900	22750	22750	22750	22750	100
596	20240110	110100	828552900	22800	22800	22800	22800	0
597	20240110	110000	828552900	22800	22750	22800	22750	14
598	20240110	105900	828234300	22750	22750	22750	22750	0
599	20240110	105800	828234300	22750	22750	22750	22750	26
600	20240110	105700	827642800	22800	22800	22800	22800	1
601	20240110	105600	827620000	22750	22750	22750	22750	132
602	20240110	105500	824617000	22800	22800	22800	22800	6
603	20240110	105400	824480200	22800	22800	22800	22750	18
604	20240110	105300	824070600	22750	22750	22800	22750	228
605	20240110	105200	818883000	22750	22800	22800	22750	123
606	20240110	105100	816084050	22800	22800	22850	22750	445
607	20240110	105000	805938050	22800	22800	22800	22800	131
608	20240110	104900	802951250	22800	22850	22850	22800	14
609	20240110	104800	802631450	22850	22850	22850	22800	56
610	20240110	104700	801352000	22850	22800	22850	22800	3
611	20240110	104600	801283550	22800	22800	22800	22800	509
612	20240110	104500	789678350	22850	22850	22850	22850	45
613	20240110	104400	788650100	22850	22850	22850	22850	0
614	20240110	104300	788650100	22850	22850	22850	22850	0
615	20240110	104200	788650100	22850	22850	22850	22850	0
616	20240110	104100	788650100	22850	22800	22850	22800	1317
617	20240110	104000	758618700	22800	22800	22800	22800	2
618	20240110	103900	758573100	22800	22750	22800	22750	98
619	20240110	103800	756339050	22750	22800	22800	22750	48
620	20240110	103700	755246150	22800	22800	22800	22800	490
621	20240110	103600	744074150	22850	22850	22850	22850	1
622	20240110	103500	744051300	22850	22800	22850	22800	11
623	20240110	103400	743800250	22850	22850	22850	22850	110
624	20240110	103300	741286750	22850	22850	22850	22850	58
625	20240110	103200	739961450	22850	22850	22850	22850	5
626	20240110	103100	739847200	22850	22850	22850	22850	145
627	20240110	103000	736533950	22850	22850	22850	22850	11
628	20240110	102900	736282600	22800	22750	22800	22750	7
629	20240110	102800	736123050	22750	22750	22850	22750	89
630	20240110	102700	734097300	22800	22800	22800	22800	21
631	20240110	102600	733618500	22800	22800	22800	22800	20
632	20240110	102500	733162500	22850	22850	22850	22850	45
633	20240110	102400	732134250	22850	22850	22850	22850	0
634	20240110	102300	732134250	22850	22850	22850	22850	8
635	20240110	102200	731951450	22850	22850	22850	22850	11
636	20240110	102100	731700100	22850	22850	22850	22850	1
637	20240110	102000	731677250	22850	22800	22850	22800	406
638	20240110	101900	722416600	22800	22800	22800	22800	74
639	20240110	101800	720729400	22800	22800	22800	22800	0
640	20240110	101700	720729400	22800	22800	22800	22800	195
641	20240110	101600	716283400	22800	22800	22800	22800	10
642	20240110	101500	716055400	22800	22700	22800	22700	31
643	20240110	101400	715351400	22700	22750	22750	22700	2386
644	20240110	101300	661185600	22750	22750	22800	22750	1267
645	20240110	101200	632358300	22800	22800	22800	22800	219
646	20240110	101100	627365100	22800	22800	22800	22800	1
647	20240110	101000	627342300	22800	22800	22800	22800	1820
648	20240110	100900	585846300	22800	22800	22850	22800	194
649	20240110	100800	581420850	22800	22850	22850	22800	69
650	20240110	100700	579847200	22800	22850	22850	22800	635
651	20240110	100600	565368950	22850	22850	22850	22850	0
652	20240110	100500	565368950	22850	22850	22850	22850	66
653	20240110	100400	563860850	22800	22850	22850	22800	81
654	20240110	100300	562010050	22850	22850	22850	22850	0
655	20240110	100200	562010050	22850	22800	22850	22800	105
656	20240110	100100	559610900	22800	22850	22850	22800	693
657	20240110	100000	543780850	22850	22850	22850	22850	72
658	20240110	095900	542135650	22900	22900	22900	22900	93
659	20240110	095800	540005950	22850	22850	22850	22850	20
660	20240110	095700	539548950	22850	22850	22850	22850	253
661	20240110	095600	533767900	22850	22850	22850	22850	0
662	20240110	095500	533767900	22850	22850	22850	22850	425
663	20240110	095400	524056650	22900	22900	22900	22900	220
664	20240110	095300	519018650	22900	22900	22900	22900	419
665	20240110	095200	509423550	22950	22950	22950	22950	156
666	20240110	095100	505843350	22900	22950	22950	22900	102
667	20240110	095000	503507450	22950	22900	22950	22900	67
668	20240110	094900	501972300	22950	22950	22950	22950	5
669	20240110	094800	501857550	22950	22950	22950	22950	6
670	20240110	094700	501719850	22900	23000	23000	22900	66
671	20240110	094600	500207850	23000	22950	23000	22950	77
672	20240110	094500	498437100	22950	22950	23000	22950	215
673	20240110	094400	493497850	22950	22950	23000	22950	54
674	20240110	094300	492256450	23050	23050	23050	23000	249
675	20240110	094200	486528800	23050	23000	23050	23000	5
676	20240110	094100	486413600	23000	23050	23050	23000	11
677	20240110	094000	486160100	23050	23050	23050	23050	27
678	20240110	093900	485537750	23050	23050	23050	23000	57
679	20240110	093800	484225900	23050	23000	23050	23000	30
680	20240110	093700	483535850	23000	23000	23000	23000	64
681	20240110	093600	482063850	23050	23050	23050	23050	121
682	20240110	093500	479274800	23050	22950	23050	22950	1886
683	20240110	093400	435895000	22900	22950	22950	22900	168
684	20240110	093300	432039650	22900	22950	22950	22900	1867
685	20240110	093200	389284500	22950	22950	22950	22950	76
686	20240110	093100	387540300	22950	22950	22950	22950	104
687	20240110	093000	385153500	22950	22950	22950	22950	738
688	20240110	092900	368216400	22950	22950	22950	22900	146
689	20240110	092800	364866700	22900	22950	22950	22900	681
690	20240110	092700	349246900	22950	22950	23000	22950	313
691	20240110	092600	342063200	22950	22950	22950	22950	12
692	20240110	092500	341787800	22950	22950	22950	22950	49
693	20240110	092400	340663250	22900	22900	23000	22900	183
694	20240110	092300	336467050	22900	22900	23000	22850	311
695	20240110	092200	329359800	22900	23000	23000	22850	1266
696	20240110	092100	300402250	23000	22950	23000	22950	447
697	20240110	092000	290130200	22900	22850	22900	22850	328
698	20240110	091900	282620500	22850	22800	22900	22800	552
699	20240110	091800	270007200	22800	22800	22800	22800	141
700	20240110	091700	266792400	22800	22800	22800	22800	108
701	20240110	091600	264330000	22800	22800	22800	22800	73
702	20240110	091500	262665600	22750	22800	22800	22750	32
703	20240110	091400	261936850	22800	22800	22800	22750	352
704	20240110	091300	253911800	22800	22850	22850	22800	200
705	20240110	091200	249343350	22850	22850	22850	22800	434
706	20240110	091100	239426500	22850	22800	22850	22800	64
707	20240110	091000	237966350	22800	22850	22850	22800	715
708	20240110	090900	221640200	22950	22950	22950	22950	11
709	20240110	090800	221387750	22950	22950	22950	22850	486
710	20240110	090700	210238850	22950	23000	23100	22850	1899
711	20240110	090600	166720550	23100	23000	23100	22950	977
712	20240110	090500	144248600	23150	23000	23150	23000	988
713	20240110	090400	121455850	23000	23050	23100	23000	775
714	20240110	090300	103586500	23050	23000	23050	23000	54
715	20240110	090200	102344300	23000	23050	23050	23000	312
716	20240110	090100	95161650	23050	22950	23050	22900	878
717	20240110	090000	74982700	22950	23100	23100	22950	3252