KissMeData/178920/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203200	953444000	29500	29500	29500	29500	2909
3	20240110	203100	953444000	29500	29500	29500	29500	0
4	20240110	203000	953444000	29500	29500	29500	29500	0
5	20240110	202900	953444000	29500	29500	29500	29500	0
6	20240110	202800	953444000	29500	29500	29500	29500	0
7	20240110	202700	953444000	29500	29500	29500	29500	0
8	20240110	202600	953444000	29500	29500	29500	29500	0
9	20240110	202500	953444000	29500	29500	29500	29500	0
10	20240110	202400	953444000	29500	29500	29500	29500	0
11	20240110	202300	953444000	29500	29500	29500	29500	0
12	20240110	202200	953444000	29500	29500	29500	29500	0
13	20240110	202100	953444000	29500	29500	29500	29500	0
14	20240110	202000	953444000	29500	29500	29500	29500	0
15	20240110	201900	953444000	29500	29500	29500	29500	0
16	20240110	201800	953444000	29500	29500	29500	29500	0
17	20240110	201700	953444000	29500	29500	29500	29500	0
18	20240110	201600	953444000	29500	29500	29500	29500	0
19	20240110	201500	953444000	29500	29500	29500	29500	0
20	20240110	201400	953444000	29500	29500	29500	29500	0
21	20240110	201300	953444000	29500	29500	29500	29500	0
22	20240110	201200	953444000	29500	29500	29500	29500	0
23	20240110	201100	953444000	29500	29500	29500	29500	0
24	20240110	201000	953444000	29500	29500	29500	29500	0
25	20240110	200900	953444000	29500	29500	29500	29500	0
26	20240110	200800	953444000	29500	29500	29500	29500	0
27	20240110	200700	953444000	29500	29500	29500	29500	0
28	20240110	200600	953444000	29500	29500	29500	29500	0
29	20240110	200500	953444000	29500	29500	29500	29500	0
30	20240110	200400	953444000	29500	29500	29500	29500	0
31	20240110	200300	953444000	29500	29500	29500	29500	0
32	20240110	200200	953444000	29500	29500	29500	29500	2909
33	20240110	200100	953444000	29500	29500	29500	29500	0
34	20240110	200000	953444000	29500	29500	29500	29500	0
35	20240110	195900	953444000	29500	29500	29500	29500	0
36	20240110	195800	953444000	29500	29500	29500	29500	0
37	20240110	195700	953444000	29500	29500	29500	29500	0
38	20240110	195600	953444000	29500	29500	29500	29500	0
39	20240110	195500	953444000	29500	29500	29500	29500	0
40	20240110	195400	953444000	29500	29500	29500	29500	0
41	20240110	195300	953444000	29500	29500	29500	29500	0
42	20240110	195200	953444000	29500	29500	29500	29500	0
43	20240110	195100	953444000	29500	29500	29500	29500	0
44	20240110	195000	953444000	29500	29500	29500	29500	0
45	20240110	194900	953444000	29500	29500	29500	29500	0
46	20240110	194800	953444000	29500	29500	29500	29500	0
47	20240110	194700	953444000	29500	29500	29500	29500	0
48	20240110	194600	953444000	29500	29500	29500	29500	0
49	20240110	194500	953444000	29500	29500	29500	29500	0
50	20240110	194400	953444000	29500	29500	29500	29500	0
51	20240110	194300	953444000	29500	29500	29500	29500	0
52	20240110	194200	953444000	29500	29500	29500	29500	0
53	20240110	194100	953444000	29500	29500	29500	29500	0
54	20240110	194000	953444000	29500	29500	29500	29500	0
55	20240110	193900	953444000	29500	29500	29500	29500	0
56	20240110	193800	953444000	29500	29500	29500	29500	0
57	20240110	193700	953444000	29500	29500	29500	29500	0
58	20240110	193600	953444000	29500	29500	29500	29500	0
59	20240110	193500	953444000	29500	29500	29500	29500	0
60	20240110	193400	953444000	29500	29500	29500	29500	0
61	20240110	193300	953444000	29500	29500	29500	29500	0
62	20240110	193200	953444000	29500	29500	29500	29500	2909
63	20240110	193100	953444000	29500	29500	29500	29500	0
64	20240110	193000	953444000	29500	29500	29500	29500	0
65	20240110	192900	953444000	29500	29500	29500	29500	0
66	20240110	192800	953444000	29500	29500	29500	29500	0
67	20240110	192700	953444000	29500	29500	29500	29500	0
68	20240110	192600	953444000	29500	29500	29500	29500	0
69	20240110	192500	953444000	29500	29500	29500	29500	0
70	20240110	192400	953444000	29500	29500	29500	29500	0
71	20240110	192300	953444000	29500	29500	29500	29500	0
72	20240110	192200	953444000	29500	29500	29500	29500	0
73	20240110	192100	953444000	29500	29500	29500	29500	0
74	20240110	192000	953444000	29500	29500	29500	29500	0
75	20240110	191900	953444000	29500	29500	29500	29500	0
76	20240110	191800	953444000	29500	29500	29500	29500	0
77	20240110	191700	953444000	29500	29500	29500	29500	0
78	20240110	191600	953444000	29500	29500	29500	29500	0
79	20240110	191500	953444000	29500	29500	29500	29500	0
80	20240110	191400	953444000	29500	29500	29500	29500	0
81	20240110	191300	953444000	29500	29500	29500	29500	0
82	20240110	191200	953444000	29500	29500	29500	29500	0
83	20240110	191100	953444000	29500	29500	29500	29500	0
84	20240110	191000	953444000	29500	29500	29500	29500	0
85	20240110	190900	953444000	29500	29500	29500	29500	0
86	20240110	190800	953444000	29500	29500	29500	29500	0
87	20240110	190700	953444000	29500	29500	29500	29500	0
88	20240110	190600	953444000	29500	29500	29500	29500	0
89	20240110	190500	953444000	29500	29500	29500	29500	0
90	20240110	190400	953444000	29500	29500	29500	29500	0
91	20240110	190300	953444000	29500	29500	29500	29500	0
92	20240110	190200	953444000	29500	29500	29500	29500	2909
93	20240110	190100	953444000	29500	29500	29500	29500	0
94	20240110	190000	953444000	29500	29500	29500	29500	0
95	20240110	185900	953444000	29500	29500	29500	29500	0
96	20240110	185800	953444000	29500	29500	29500	29500	0
97	20240110	185700	953444000	29500	29500	29500	29500	0
98	20240110	185600	953444000	29500	29500	29500	29500	0
99	20240110	185500	953444000	29500	29500	29500	29500	0
100	20240110	185400	953444000	29500	29500	29500	29500	0
101	20240110	185300	953444000	29500	29500	29500	29500	0
102	20240110	185200	953444000	29500	29500	29500	29500	0
103	20240110	185100	953444000	29500	29500	29500	29500	0
104	20240110	185000	953444000	29500	29500	29500	29500	0
105	20240110	184900	953444000	29500	29500	29500	29500	0
106	20240110	184800	953444000	29500	29500	29500	29500	0
107	20240110	184700	953444000	29500	29500	29500	29500	0
108	20240110	184600	953444000	29500	29500	29500	29500	0
109	20240110	184500	953444000	29500	29500	29500	29500	0
110	20240110	184400	953444000	29500	29500	29500	29500	0
111	20240110	184300	953444000	29500	29500	29500	29500	0
112	20240110	184200	953444000	29500	29500	29500	29500	0
113	20240110	184100	953444000	29500	29500	29500	29500	0
114	20240110	184000	953444000	29500	29500	29500	29500	0
115	20240110	183900	953444000	29500	29500	29500	29500	0
116	20240110	183800	953444000	29500	29500	29500	29500	0
117	20240110	183700	953444000	29500	29500	29500	29500	0
118	20240110	183600	953444000	29500	29500	29500	29500	0
119	20240110	183500	953444000	29500	29500	29500	29500	0
120	20240110	183400	953444000	29500	29500	29500	29500	0
121	20240110	183300	953444000	29500	29500	29500	29500	0
122	20240110	183200	953444000	29500	29500	29500	29500	2909
123	20240110	183100	953444000	29500	29500	29500	29500	0
124	20240110	183000	953444000	29500	29500	29500	29500	0
125	20240110	182900	953444000	29500	29500	29500	29500	0
126	20240110	182800	953444000	29500	29500	29500	29500	0
127	20240110	182700	953444000	29500	29500	29500	29500	0
128	20240110	182600	953444000	29500	29500	29500	29500	0
129	20240110	182500	953444000	29500	29500	29500	29500	0
130	20240110	182400	953444000	29500	29500	29500	29500	0
131	20240110	182300	953444000	29500	29500	29500	29500	0
132	20240110	182200	953444000	29500	29500	29500	29500	0
133	20240110	182100	953444000	29500	29500	29500	29500	0
134	20240110	182000	953444000	29500	29500	29500	29500	0
135	20240110	181900	953444000	29500	29500	29500	29500	0
136	20240110	181800	953444000	29500	29500	29500	29500	0
137	20240110	181700	953444000	29500	29500	29500	29500	0
138	20240110	181600	953444000	29500	29500	29500	29500	0
139	20240110	181500	953444000	29500	29500	29500	29500	0
140	20240110	181400	953444000	29500	29500	29500	29500	0
141	20240110	181300	953444000	29500	29500	29500	29500	0
142	20240110	181200	953444000	29500	29500	29500	29500	0
143	20240110	181100	953444000	29500	29500	29500	29500	0
144	20240110	181000	953444000	29500	29500	29500	29500	0
145	20240110	180900	953444000	29500	29500	29500	29500	0
146	20240110	180800	953444000	29500	29500	29500	29500	0
147	20240110	180700	953444000	29500	29500	29500	29500	0
148	20240110	180600	953444000	29500	29500	29500	29500	0
149	20240110	180500	953444000	29500	29500	29500	29500	0
150	20240110	180400	953444000	29500	29500	29500	29500	0
151	20240110	180300	953444000	29500	29500	29500	29500	0
152	20240110	180200	953444000	29500	29500	29500	29500	2909
153	20240110	180100	953444000	29500	29500	29500	29500	0
154	20240110	180000	953444000	29500	29500	29500	29500	0
155	20240110	175900	953444000	29500	29500	29500	29500	0
156	20240110	175800	953444000	29500	29500	29500	29500	0
157	20240110	175700	953444000	29500	29500	29500	29500	0
158	20240110	175600	953444000	29500	29500	29500	29500	0
159	20240110	175500	953444000	29500	29500	29500	29500	0
160	20240110	175400	953444000	29500	29500	29500	29500	0
161	20240110	175300	953444000	29500	29500	29500	29500	0
162	20240110	175200	953444000	29500	29500	29500	29500	0
163	20240110	175100	953444000	29500	29500	29500	29500	0
164	20240110	175000	953444000	29500	29500	29500	29500	0
165	20240110	174900	953444000	29500	29500	29500	29500	0
166	20240110	174800	953444000	29500	29500	29500	29500	0
167	20240110	174700	953444000	29500	29500	29500	29500	0
168	20240110	174600	953444000	29500	29500	29500	29500	0
169	20240110	174500	953444000	29500	29500	29500	29500	0
170	20240110	174400	953444000	29500	29500	29500	29500	0
171	20240110	174300	953444000	29500	29500	29500	29500	0
172	20240110	174200	953444000	29500	29500	29500	29500	0
173	20240110	174100	953444000	29500	29500	29500	29500	0
174	20240110	174000	953444000	29500	29500	29500	29500	0
175	20240110	173900	953444000	29500	29500	29500	29500	0
176	20240110	173800	953444000	29500	29500	29500	29500	0
177	20240110	173700	953444000	29500	29500	29500	29500	0
178	20240110	173600	953444000	29500	29500	29500	29500	0
179	20240110	173500	953444000	29500	29500	29500	29500	0
180	20240110	173400	953444000	29500	29500	29500	29500	0
181	20240110	173300	953444000	29500	29500	29500	29500	0
182	20240110	173200	953444000	29500	29500	29500	29500	2909
183	20240110	173100	953444000	29500	29500	29500	29500	0
184	20240110	173000	953444000	29500	29500	29500	29500	0
185	20240110	172900	953444000	29500	29500	29500	29500	0
186	20240110	172800	953444000	29500	29500	29500	29500	0
187	20240110	172700	953444000	29500	29500	29500	29500	0
188	20240110	172600	953444000	29500	29500	29500	29500	0
189	20240110	172500	953444000	29500	29500	29500	29500	0
190	20240110	172400	953444000	29500	29500	29500	29500	0
191	20240110	172300	953444000	29500	29500	29500	29500	0
192	20240110	172200	953444000	29500	29500	29500	29500	0
193	20240110	172100	953444000	29500	29500	29500	29500	0
194	20240110	172000	953444000	29500	29500	29500	29500	0
195	20240110	171900	953444000	29500	29500	29500	29500	0
196	20240110	171800	953444000	29500	29500	29500	29500	0
197	20240110	171700	953444000	29500	29500	29500	29500	0
198	20240110	171600	953444000	29500	29500	29500	29500	0
199	20240110	171500	953444000	29500	29500	29500	29500	0
200	20240110	171400	953444000	29500	29500	29500	29500	0
201	20240110	171300	953444000	29500	29500	29500	29500	0
202	20240110	171200	953444000	29500	29500	29500	29500	0
203	20240110	171100	953444000	29500	29500	29500	29500	0
204	20240110	171000	953444000	29500	29500	29500	29500	0
205	20240110	170900	953444000	29500	29500	29500	29500	0
206	20240110	170800	953444000	29500	29500	29500	29500	0
207	20240110	170700	953444000	29500	29500	29500	29500	0
208	20240110	170600	953444000	29500	29500	29500	29500	0
209	20240110	170500	953444000	29500	29500	29500	29500	0
210	20240110	170400	953444000	29500	29500	29500	29500	0
211	20240110	170300	953444000	29500	29500	29500	29500	0
212	20240110	170200	953444000	29500	29500	29500	29500	2909
213	20240110	170100	953444000	29500	29500	29500	29500	0
214	20240110	170000	953444000	29500	29500	29500	29500	0
215	20240110	165900	953444000	29500	29500	29500	29500	0
216	20240110	165800	953444000	29500	29500	29500	29500	0
217	20240110	165700	953444000	29500	29500	29500	29500	0
218	20240110	165600	953444000	29500	29500	29500	29500	0
219	20240110	165500	953444000	29500	29500	29500	29500	0
220	20240110	165400	953444000	29500	29500	29500	29500	0
221	20240110	165300	953444000	29500	29500	29500	29500	0
222	20240110	165200	953444000	29500	29500	29500	29500	0
223	20240110	165100	953444000	29500	29500	29500	29500	0
224	20240110	165000	953444000	29500	29500	29500	29500	0
225	20240110	164900	953444000	29500	29500	29500	29500	0
226	20240110	164800	953444000	29500	29500	29500	29500	0
227	20240110	164700	953444000	29500	29500	29500	29500	0
228	20240110	164600	953444000	29500	29500	29500	29500	0
229	20240110	164500	953444000	29500	29500	29500	29500	0
230	20240110	164400	953444000	29500	29500	29500	29500	0
231	20240110	164300	953444000	29500	29500	29500	29500	0
232	20240110	164200	953444000	29500	29500	29500	29500	0
233	20240110	164100	953444000	29500	29500	29500	29500	0
234	20240110	164000	953444000	29500	29500	29500	29500	0
235	20240110	163900	953444000	29500	29500	29500	29500	0
236	20240110	163800	953444000	29500	29500	29500	29500	0
237	20240110	163700	953444000	29500	29500	29500	29500	0
238	20240110	163600	953444000	29500	29500	29500	29500	0
239	20240110	163500	953444000	29500	29500	29500	29500	0
240	20240110	163400	953444000	29500	29500	29500	29500	0
241	20240110	163300	953444000	29500	29500	29500	29500	0
242	20240110	163200	953444000	29500	29500	29500	29500	2909
243	20240110	163100	953444000	29500	29500	29500	29500	0
244	20240110	163000	953444000	29500	29500	29500	29500	0
245	20240110	162900	953444000	29500	29500	29500	29500	0
246	20240110	162800	953444000	29500	29500	29500	29500	0
247	20240110	162700	953444000	29500	29500	29500	29500	0
248	20240110	162600	953444000	29500	29500	29500	29500	0
249	20240110	162500	953444000	29500	29500	29500	29500	0
250	20240110	162400	953444000	29500	29500	29500	29500	0
251	20240110	162300	953444000	29500	29500	29500	29500	0
252	20240110	162200	953444000	29500	29500	29500	29500	0
253	20240110	162100	953444000	29500	29500	29500	29500	0
254	20240110	162000	953444000	29500	29500	29500	29500	0
255	20240110	161900	953444000	29500	29500	29500	29500	0
256	20240110	161800	953444000	29500	29500	29500	29500	0
257	20240110	161700	953444000	29500	29500	29500	29500	0
258	20240110	161600	953444000	29500	29500	29500	29500	0
259	20240110	161500	953444000	29500	29500	29500	29500	0
260	20240110	161400	953444000	29500	29500	29500	29500	0
261	20240110	161300	953444000	29500	29500	29500	29500	0
262	20240110	161200	953444000	29500	29500	29500	29500	0
263	20240110	161100	953444000	29500	29500	29500	29500	0
264	20240110	161000	953444000	29500	29500	29500	29500	0
265	20240110	160900	953444000	29500	29500	29500	29500	0
266	20240110	160800	953444000	29500	29500	29500	29500	0
267	20240110	160700	953444000	29500	29500	29500	29500	0
268	20240110	160600	953444000	29500	29500	29500	29500	0
269	20240110	160500	953444000	29500	29500	29500	29500	0
270	20240110	160400	953444000	29500	29500	29500	29500	0
271	20240110	160300	953444000	29500	29500	29500	29500	0
272	20240110	160200	953444000	29500	29500	29500	29500	2909
273	20240110	160100	953444000	29500	29500	29500	29500	0
274	20240110	160000	953444000	29500	29500	29500	29500	0
275	20240110	155900	953444000	29500	29500	29500	29500	0
276	20240110	155800	953444000	29500	29500	29500	29500	0
277	20240110	155700	953444000	29500	29500	29500	29500	0
278	20240110	155600	953444000	29500	29500	29500	29500	0
279	20240110	155500	953444000	29500	29500	29500	29500	0
280	20240110	155400	953444000	29500	29500	29500	29500	0
281	20240110	155300	953444000	29500	29500	29500	29500	0
282	20240110	155200	953444000	29500	29500	29500	29500	0
283	20240110	155100	953444000	29500	29500	29500	29500	0
284	20240110	155000	953444000	29500	29500	29500	29500	0
285	20240110	154900	953444000	29500	29500	29500	29500	0
286	20240110	154800	953444000	29500	29500	29500	29500	0
287	20240110	154700	953444000	29500	29500	29500	29500	0
288	20240110	154600	953444000	29500	29500	29500	29500	0
289	20240110	154500	953444000	29500	29500	29500	29500	0
290	20240110	154400	953444000	29500	29500	29500	29500	0
291	20240110	154300	953444000	29500	29500	29500	29500	0
292	20240110	154200	953444000	29500	29500	29500	29500	0
293	20240110	154100	953444000	29500	29500	29500	29500	0
294	20240110	154000	953444000	29500	29500	29500	29500	0
295	20240110	153900	953444000	29500	29500	29500	29500	0
296	20240110	153800	953444000	29500	29500	29500	29500	0
297	20240110	153700	953444000	29500	29500	29500	29500	0
298	20240110	153600	953444000	29500	29500	29500	29500	0
299	20240110	153500	953444000	29500	29500	29500	29500	0
300	20240110	153400	953444000	29500	29500	29500	29500	0
301	20240110	153300	953444000	29500	29500	29500	29500	0
302	20240110	153200	953444000	29500	29500	29500	29500	2909
303	20240110	153100	953444000	29500	29500	29500	29500	0
304	20240110	153000	953444000	29500	29500	29500	29500	2909
305	20240110	152900	867628500	29550	29550	29550	29550	0
306	20240110	152800	867628500	29550	29550	29550	29550	0
307	20240110	152700	867628500	29550	29550	29550	29550	0
308	20240110	152600	867628500	29550	29550	29550	29550	0
309	20240110	152500	867628500	29550	29550	29550	29550	0
310	20240110	152400	867628500	29550	29550	29550	29550	0
311	20240110	152300	867628500	29550	29550	29550	29550	0
312	20240110	152200	867628500	29550	29550	29550	29550	0
313	20240110	152100	867628500	29550	29550	29550	29550	0
314	20240110	152000	867628500	29550	29550	29550	29550	0
315	20240110	151900	867628500	29550	29600	29650	29500	1391
316	20240110	151800	826533300	29600	29550	29600	29550	23
317	20240110	151700	825852650	29550	29550	29550	29550	40
318	20240110	151600	824670650	29600	29600	29600	29600	211
319	20240110	151500	818425050	29600	29600	29600	29600	284
320	20240110	151400	810018650	29700	29700	29700	29700	3
321	20240110	151300	809929550	29700	29700	29700	29600	63
322	20240110	151200	808060950	29700	29600	29700	29600	55
323	20240110	151100	806429550	29600	29600	29600	29600	25
324	20240110	151000	805689550	29600	29600	29600	29600	1
325	20240110	150900	805659950	29700	29650	29700	29600	27
326	20240110	150800	804859700	29700	29700	29700	29600	91
327	20240110	150700	802157100	29600	29700	29700	29600	26
328	20240110	150600	801387400	29700	29550	29700	29550	27
329	20240110	150500	800589400	29700	29700	29700	29550	4
330	20240110	150400	800470750	29550	29550	29700	29550	27
331	20240110	150300	799672750	29700	29550	29700	29550	67
332	20240110	150200	797692050	29550	29550	29550	29550	25
333	20240110	150100	796953300	29600	29600	29600	29600	120
334	20240110	150000	793401300	29550	29600	29600	29550	33
335	20240110	145900	792424550	29650	29650	29650	29600	80
336	20240110	145800	790056200	29650	29650	29650	29650	50
337	20240110	145700	788573700	29650	29650	29650	29650	53
338	20240110	145600	787002250	29650	29650	29650	29650	27
339	20240110	145500	786201700	29700	29650	29700	29550	75
340	20240110	145400	783984450	29700	29650	29700	29650	49
341	20240110	145300	782529200	29650	29550	29700	29550	35
342	20240110	145200	781494150	29550	29550	29550	29550	51
343	20240110	145100	779987100	29550	29600	29600	29550	52
344	20240110	145000	778449500	29550	29550	29550	29550	7
345	20240110	144900	778242650	29600	29600	29600	29600	79
346	20240110	144800	775904250	29600	29600	29600	29600	34
347	20240110	144700	774897850	29600	29550	29600	29550	28
348	20240110	144600	774070400	29550	29550	29600	29550	84
349	20240110	144500	771587700	29550	29550	29550	29550	1
350	20240110	144400	771558150	29600	29550	29600	29550	39
351	20240110	144300	770405400	29550	29600	29600	29550	94
352	20240110	144200	767623350	29550	29550	29550	29550	31
353	20240110	144100	766707300	29550	29550	29550	29550	8
354	20240110	144000	766470900	29600	29600	29600	29600	31
355	20240110	143900	765553300	29600	29550	29600	29550	31
356	20240110	143800	764636950	29650	29650	29650	29550	55
357	20240110	143700	763010150	29600	29650	29650	29600	31
358	20240110	143600	762092300	29700	29600	29700	29600	10
359	20240110	143500	761796050	29600	29600	29600	29600	24
360	20240110	143400	761085650	29650	29650	29700	29650	9
361	20240110	143300	760818700	29600	29700	29700	29600	145
362	20240110	143200	756525150	29650	29600	29650	29600	7
363	20240110	143100	756317900	29550	29550	29650	29550	330
364	20240110	143000	746565900	29550	29550	29700	29550	60
365	20240110	142900	744784950	29550	29600	29650	29550	32
366	20240110	142800	743838700	29600	29600	29600	29600	107
367	20240110	142700	740671500	29650	29600	29650	29600	38
368	20240110	142600	739545650	29600	29600	29600	29600	35
369	20240110	142500	738509650	29650	29650	29650	29650	1
370	20240110	142400	738480000	29600	29600	29600	29600	37
371	20240110	142300	737384800	29650	29650	29650	29650	11
372	20240110	142200	737058650	29600	29600	29600	29600	37
373	20240110	142100	735963450	29600	29600	29600	29600	10
374	20240110	142000	735667450	29600	29650	29650	29600	33
375	20240110	141900	734690350	29650	29600	29650	29600	32
376	20240110	141800	733742850	29600	29650	29650	29600	10
377	20240110	141700	733446550	29600	29650	29650	29600	32
378	20240110	141600	732499050	29600	29600	29600	29600	4
379	20240110	141500	732380650	29650	29650	29700	29600	183
380	20240110	141400	726948400	29600	29600	29600	29600	10
381	20240110	141300	726652400	29600	29600	29650	29600	37
382	20240110	141200	725556950	29600	29600	29600	29600	4
383	20240110	141100	725438550	29600	29600	29650	29600	612
384	20240110	141000	707323050	29600	29600	29650	29600	36
385	20240110	140900	706257150	29650	29650	29650	29650	6
386	20240110	140800	706079250	29600	29650	29650	29600	35
387	20240110	140700	705041700	29600	29600	29650	29600	11
388	20240110	140600	704715800	29600	29650	29700	29600	32
389	20240110	140500	703768100	29600	29600	29600	29600	4
390	20240110	140400	703649700	29650	29600	29650	29600	32
391	20240110	140300	702702200	29700	29750	29750	29650	30
392	20240110	140200	701810650	29650	29650	29650	29650	25
393	20240110	140100	701069400	29600	29650	29800	29600	23
394	20240110	140000	700387300	29650	29650	29650	29650	12
395	20240110	135900	700031500	29800	29650	29800	29650	30
396	20240110	135800	699141850	29650	29650	29650	29650	0
397	20240110	135700	699141850	29650	29650	29650	29650	29
398	20240110	135600	698282000	29850	29650	29850	29650	6
399	20240110	135500	698103700	29650	29650	29650	29650	30
400	20240110	135400	697214200	29850	29800	29850	29800	257
401	20240110	135300	689543350	29800	29650	29800	29600	48
402	20240110	135200	688118750	29650	29650	29650	29650	0
403	20240110	135100	688118750	29650	29650	29650	29650	32
404	20240110	135000	687169950	29600	29600	29600	29600	26
405	20240110	134900	686400350	29600	29800	29800	29600	27
406	20240110	134800	685596950	29600	29600	29600	29600	25
407	20240110	134700	684856950	29800	29600	29800	29600	6
408	20240110	134600	684678750	29600	29600	29600	29600	30
409	20240110	134500	683790750	29600	29600	29600	29600	0
410	20240110	134400	683790750	29600	29600	29600	29600	70
411	20240110	134300	681718750	29600	29600	29600	29600	0
412	20240110	134200	681718750	29600	29650	29650	29600	28
413	20240110	134100	680889750	29600	29600	29600	29600	26
414	20240110	134000	680120150	29600	29600	29600	29600	14
415	20240110	133900	679705750	29600	29600	29600	29600	25
416	20240110	133800	678965750	29600	29600	29600	29600	6
417	20240110	133700	678788150	29600	29600	29600	29600	25
418	20240110	133600	678048150	29600	29650	29650	29600	124
419	20240110	133500	674372050	29650	29650	29650	29650	45
420	20240110	133400	673037800	29650	29650	29650	29650	34
421	20240110	133300	672029700	29650	29650	29650	29650	25
422	20240110	133200	671288450	29650	29650	29650	29650	31
423	20240110	133100	670369300	29650	29650	29650	29650	0
424	20240110	133000	670369300	29650	29650	29700	29650	31
425	20240110	132900	669450100	29650	29650	29650	29650	40
426	20240110	132800	668264100	29650	29750	29750	29650	74
427	20240110	132700	666066550	29700	29750	29750	29700	17
428	20240110	132600	665560850	29700	29850	29850	29700	71
429	20240110	132500	663450000	29700	29700	29700	29700	5
430	20240110	132400	663301500	29700	29700	29700	29700	25
431	20240110	132300	662559000	29700	29700	29700	29700	4
432	20240110	132200	662440200	29700	29700	29850	29700	102
433	20240110	132100	659410650	29700	29700	29700	29700	29
434	20240110	132000	658549350	29700	29700	29700	29700	3
435	20240110	131900	658460250	29700	29700	29700	29700	101
436	20240110	131800	655460550	29700	29700	29700	29700	0
437	20240110	131700	655460550	29700	29700	29700	29700	30
438	20240110	131600	654569550	29700	29750	29750	29700	23
439	20240110	131500	653885400	29750	29750	29750	29750	31
440	20240110	131400	652963150	29750	29750	29750	29750	11
441	20240110	131300	652635900	29750	29750	29750	29750	48
442	20240110	131200	651207900	29850	29850	29850	29700	31
443	20240110	131100	650286450	29850	29850	29850	29700	33
444	20240110	131000	649302000	29700	29700	29700	29700	27
445	20240110	130900	648500100	29850	29850	29900	29700	31
446	20240110	130800	647574750	29850	29800	29850	29800	46
447	20240110	130700	646202900	29800	29700	29800	29700	7
448	20240110	130600	645994700	29800	29850	29850	29700	90
449	20240110	130500	643314450	29700	29800	29850	29700	52
450	20240110	130400	641765000	29800	29800	29800	29800	31
451	20240110	130300	640841200	29700	29700	29800	29700	79
452	20240110	130200	638491500	29800	29700	29850	29700	33
453	20240110	130100	637507850	29700	29700	29700	29700	25
454	20240110	130000	636765350	29900	29750	29900	29750	20
455	20240110	125900	636167950	29750	29950	29950	29750	26
456	20240110	125800	635394250	29950	29750	29950	29750	56
457	20240110	125700	633723650	29700	29950	29950	29700	45
458	20240110	125600	632382400	29700	29700	29700	29700	4
459	20240110	125500	632263600	29700	29950	29950	29700	42
460	20240110	125400	631011950	29700	29700	29950	29700	32
461	20240110	125300	630061300	29950	29950	29950	29950	16
462	20240110	125200	629582100	29700	29750	29950	29700	30
463	20240110	125100	628689600	30000	29950	30000	29950	42
464	20240110	125000	627430450	29700	29700	29700	29700	29
465	20240110	124900	626569150	29950	29800	29950	29750	74
466	20240110	124800	624360050	29850	29900	29900	29750	66
467	20240110	124700	622392350	29750	29750	29750	29750	0
468	20240110	124600	622392350	29750	29900	29900	29750	54
469	20240110	124500	620782250	29750	29750	29750	29750	0
470	20240110	124400	620782250	29750	29900	29900	29750	49
471	20240110	124300	619321150	29800	29800	29800	29800	37
472	20240110	124200	618218550	29800	29800	29900	29800	54
473	20240110	124100	616606350	29900	29800	29900	29800	41
474	20240110	124000	615383850	29800	29800	29800	29750	8
475	20240110	123900	615145550	29800	29900	29900	29750	43
476	20240110	123800	613862850	29750	29750	29750	29750	0
477	20240110	123700	613862850	29750	29750	29900	29750	55
478	20240110	123600	612222550	29900	29850	29900	29750	47
479	20240110	123500	610822500	29700	29750	29850	29700	42
480	20240110	123400	609573100	29750	29750	29750	29750	109
481	20240110	123300	606330350	29750	29750	29750	29750	4
482	20240110	123200	606211350	29750	29750	29750	29750	26
483	20240110	123100	605437850	29850	29800	29850	29750	9
484	20240110	123000	605169650	29750	29750	29750	29750	25
485	20240110	122900	604425900	29750	29750	29750	29750	5
486	20240110	122800	604277150	29750	29750	29750	29750	25
487	20240110	122700	603533400	29800	29800	29800	29800	3
488	20240110	122600	603444000	29800	29800	29800	29800	96
489	20240110	122500	600583200	29800	29800	29800	29800	29
490	20240110	122400	599719000	29800	29800	29800	29800	0
491	20240110	122300	599719000	29800	29850	29850	29800	50
492	20240110	122200	598226700	29850	29850	29850	29850	1
493	20240110	122100	598196850	29800	29850	29850	29800	28
494	20240110	122000	597361300	29850	29850	29850	29850	4
495	20240110	121900	597241900	29900	29900	29900	29900	68
496	20240110	121800	595208700	29900	29900	29900	29900	4
497	20240110	121700	595089100	29900	29900	29900	29900	26
498	20240110	121600	594311700	29900	29900	29950	29900	138
499	20240110	121500	590181000	29900	29900	29900	29900	0
500	20240110	121400	590181000	29900	29900	29900	29900	29
501	20240110	121300	589313900	29950	29950	29950	29950	107
502	20240110	121200	586109250	29950	29900	29950	29900	31
503	20240110	121100	585182300	29950	29900	29950	29900	4
504	20240110	121000	585062650	29950	29900	29950	29900	119
505	20240110	120900	581500000	29900	29900	29900	29900	0
506	20240110	120800	581500000	29900	29900	29900	29900	28
507	20240110	120700	580662800	29850	29900	29900	29850	80
508	20240110	120600	578271650	29900	29900	29900	29900	30
509	20240110	120500	577374650	29900	29900	29900	29850	92
510	20240110	120400	574625400	29900	29900	29900	29900	5
511	20240110	120300	574475900	29900	29900	29900	29900	25
512	20240110	120200	573728400	29900	29900	29900	29900	31
513	20240110	120100	572801500	29900	29900	29900	29900	40
514	20240110	120000	571605500	29900	29900	29950	29900	107
515	20240110	115900	568401200	29900	29900	29900	29900	29
516	20240110	115800	567534100	29900	29900	29900	29900	1
517	20240110	115700	567504200	29900	29850	29950	29850	122
518	20240110	115600	563852050	29850	29850	29850	29850	26
519	20240110	115500	563075950	29850	29800	29850	29800	7
520	20240110	115400	562867050	29800	29800	29800	29800	25
521	20240110	115300	562122050	29850	29800	29850	29800	26
522	20240110	115200	561346100	29800	29850	29850	29800	143
523	20240110	115100	557078850	29850	29850	29850	29850	37
524	20240110	115000	555974400	29850	29850	29850	29850	26
525	20240110	114900	555198300	29800	29800	29850	29800	12
526	20240110	114800	554840350	29800	29850	29850	29800	34
527	20240110	114700	553826900	29850	29900	29950	29850	152
528	20240110	114600	549278900	29900	29900	29900	29900	22
529	20240110	114500	548621100	29900	29900	29900	29900	30
530	20240110	114400	547724100	29950	29850	29950	29850	78
531	20240110	114300	545393850	29850	29850	29850	29850	31
532	20240110	114200	544468500	29900	29900	29900	29900	90
533	20240110	114100	541777500	29850	29900	29900	29850	23
534	20240110	114000	541090000	29900	29900	29900	29900	22
535	20240110	113900	540432200	29900	29950	29950	29900	118
536	20240110	113800	536899500	29900	29850	29900	29850	31
537	20240110	113700	535974000	29850	29850	29850	29850	9
538	20240110	113600	535705350	29850	29850	29900	29850	79
539	20240110	113500	533343950	29800	29800	29800	29800	1
540	20240110	113400	533314150	29800	29800	29800	29800	34
541	20240110	113300	532300950	29750	29850	29850	29750	60
542	20240110	113200	530510800	29850	29900	29900	29850	31
543	20240110	113100	529585400	29900	29850	29900	29850	93
544	20240110	113000	526804800	29850	29850	29850	29850	30
545	20240110	112900	525909300	29850	29850	29850	29850	0
546	20240110	112800	525909300	29850	29800	29850	29800	31
547	20240110	112700	524984150	29800	29800	29850	29800	27
548	20240110	112600	524179500	29800	29800	29800	29800	17
549	20240110	112500	523672900	29800	29800	29800	29800	16
550	20240110	112400	523196100	29800	29800	29800	29800	4
551	20240110	112300	523076900	29850	29800	29850	29800	115
552	20240110	112200	519645400	29800	29800	29800	29800	5
553	20240110	112100	519496400	29800	29800	29800	29800	26
554	20240110	112000	518721600	29850	29800	29850	29800	94
555	20240110	111900	515915900	29800	29800	29800	29800	29
556	20240110	111800	515051700	29800	29750	29800	29750	28
557	20240110	111700	514218500	29800	29800	29800	29800	2
558	20240110	111600	514158900	29750	29800	29800	29750	230
559	20240110	111500	507305100	29800	29800	29800	29800	70
560	20240110	111400	505219100	29850	29800	29850	29800	28
561	20240110	111300	504384650	29800	29800	29800	29800	33
562	20240110	111200	503401250	29750	29850	29850	29750	8
563	20240110	111100	503162850	29800	29850	29850	29800	37
564	20240110	111000	502058450	29900	29850	29900	29850	117
565	20240110	110900	498561400	29850	29850	29850	29850	31
566	20240110	110800	497636050	29850	29850	29850	29850	1
567	20240110	110700	497606200	29850	29800	29850	29800	33
568	20240110	110600	496622650	29800	29800	29800	29800	22
569	20240110	110500	495967050	29800	29800	29800	29800	61
570	20240110	110400	494149250	29750	29750	29750	29750	2
571	20240110	110300	494089750	29750	29900	29900	29750	44
572	20240110	110200	492778150	29900	29850	29900	29850	104
573	20240110	110100	489668650	29800	29850	29850	29800	35
574	20240110	110000	488625500	29850	29850	29850	29850	27
575	20240110	105900	487819550	29900	29850	29900	29850	107
576	20240110	105800	484620550	29900	29900	29900	29900	54
577	20240110	105700	483005950	29900	29900	29950	29900	99
578	20240110	105600	480041350	29900	29900	29900	29900	29
579	20240110	105500	479174250	29900	29900	29900	29900	5
580	20240110	105400	479024750	29900	29900	29950	29850	38
581	20240110	105300	477889950	29850	29850	29850	29850	1
582	20240110	105200	477860100	29900	29900	29950	29900	133
583	20240110	105100	473883150	29850	29900	29900	29850	3
584	20240110	105000	473793500	29850	29850	29850	29850	33
585	20240110	104900	472808450	29900	29850	29900	29850	115
586	20240110	104800	469371200	29850	29850	29850	29850	4
587	20240110	104700	469251800	29850	29850	29850	29850	25
588	20240110	104600	468505550	29850	29850	29900	29850	95
589	20240110	104500	465665300	29850	29900	29900	29850	59
590	20240110	104400	463903050	29900	29850	29900	29850	10
591	20240110	104300	463604500	29800	29800	29800	29800	35
592	20240110	104200	462561500	29800	29850	29850	29800	92
593	20240110	104100	459815500	29850	29900	29900	29850	121
594	20240110	104000	456198900	29900	29850	29900	29850	30
595	20240110	103900	455303350	29900	29850	29900	29850	2
596	20240110	103800	455243600	29850	29850	29900	29850	123
597	20240110	103700	451567500	29900	29900	29900	29900	40
598	20240110	103600	450371500	29850	29900	29900	29850	121
599	20240110	103500	446755150	29850	29850	29850	29850	2
600	20240110	103400	446695450	29850	29800	29850	29800	94
601	20240110	103300	443892250	29800	29800	29800	29750	4
602	20240110	103200	443773150	29750	29800	29800	29750	107
603	20240110	103100	440585950	29800	29800	29800	29800	30
604	20240110	103000	439691950	29800	29800	29800	29800	100
605	20240110	102900	436711950	29800	29850	29850	29800	31
606	20240110	102800	435788100	29850	29800	29850	29800	115
607	20240110	102700	432355900	29800	29850	29850	29800	33
608	20240110	102600	431372450	29800	29800	29850	29800	77
609	20240110	102500	429074450	29850	29750	29850	29750	71
610	20240110	102400	426959600	29750	29750	29750	29750	2
611	20240110	102300	426900100	29750	29750	29750	29750	33
612	20240110	102200	425918350	29700	29700	29700	29700	26
613	20240110	102100	425146150	29700	29700	29700	29700	6
614	20240110	102000	424967950	29700	29600	29750	29600	1273
615	20240110	101900	387161600	29600	29700	29700	29600	151
616	20240110	101800	382680350	29700	29650	29700	29650	223
617	20240110	101700	376064050	29600	29600	29600	29600	4
618	20240110	101600	375945650	29600	29650	29650	29600	188
619	20240110	101500	370372700	29650	29650	29650	29650	4
620	20240110	101400	370254100	29600	29600	29700	29600	97
621	20240110	101300	367382800	29600	29650	29700	29600	26
622	20240110	101200	366612050	29600	29600	29600	29600	27
623	20240110	101100	365812850	29600	29600	29700	29550	259
624	20240110	101000	358134100	29600	29550	29600	29550	6
625	20240110	100900	357956750	29600	29600	29600	29500	414
626	20240110	100800	345714400	29600	29650	29650	29400	3820
627	20240110	100700	233032950	29650	29700	29750	29650	600
628	20240110	100600	215230100	29750	29700	29750	29700	11
629	20240110	100500	214903250	29700	29750	29750	29700	12
630	20240110	100400	214546300	29750	29700	29750	29700	240
631	20240110	100300	207413800	29700	29750	29750	29700	114
632	20240110	100200	204024250	29750	29750	29750	29750	80
633	20240110	100100	201644250	29750	29750	29750	29750	1
634	20240110	100000	201614500	29700	29750	29750	29700	30
635	20240110	095900	200723450	29700	29700	29700	29700	31
636	20240110	095800	199802750	29650	29700	29700	29650	17
637	20240110	095700	199298150	29700	29750	29750	29700	296
638	20240110	095600	190503450	29750	29750	29750	29750	42
639	20240110	095500	189253950	29700	29750	29750	29700	122
640	20240110	095400	185628000	29750	29750	29800	29750	57
641	20240110	095300	183932200	29700	29700	29750	29700	29
642	20240110	095200	183070750	29700	29700	29700	29700	6
643	20240110	095100	182892550	29700	29750	29800	29700	165
644	20240110	095000	177979100	29750	29750	29750	29750	15
645	20240110	094900	177532850	29750	29750	29750	29750	29
646	20240110	094800	176670100	29750	29700	29750	29700	8
647	20240110	094700	176432150	29750	29750	29750	29700	120
648	20240110	094600	172863400	29800	29800	29800	29800	101
649	20240110	094500	169853600	29750	29750	29750	29750	81
650	20240110	094400	167443850	29750	29750	29800	29750	111
651	20240110	094300	164139150	29800	29800	29800	29750	99
652	20240110	094200	161189150	29700	29750	29750	29700	1102
653	20240110	094100	128438050	29750	29800	29800	29750	107
654	20240110	094000	125250300	29750	29800	29800	29750	516
655	20240110	093900	109885400	29800	29800	29800	29800	5
656	20240110	093800	109736400	29800	29800	29850	29800	250
657	20240110	093700	102281900	29800	29800	29850	29800	18
658	20240110	093600	101745350	29800	29800	29850	29800	27
659	20240110	093500	100940700	29850	29800	29850	29750	179
660	20240110	093400	95606850	29800	29850	29850	29800	54
661	20240110	093300	93996250	29850	29850	29850	29850	77
662	20240110	093200	91697800	29850	29800	29850	29800	7
663	20240110	093100	91488900	29800	29800	29800	29800	27
664	20240110	093000	90684300	29850	29800	29850	29800	94
665	20240110	092900	87878500	29800	29800	29850	29800	107
666	20240110	092800	84689700	29800	29850	29850	29800	373
667	20240110	092700	73568000	29900	29900	29900	29850	177
668	20240110	092600	68279300	29900	29900	29900	29900	48
669	20240110	092500	66844100	29900	30000	30000	29900	139
670	20240110	092400	62677800	29950	29950	30000	29950	60
671	20240110	092300	60880550	29950	30000	30000	29950	46
672	20240110	092200	59500600	30000	30000	30000	29950	150
673	20240110	092100	55001950	30000	30000	30000	30000	1
674	20240110	092000	54971950	30000	30000	30050	30000	87
675	20240110	091900	52361900	30000	30050	30050	29950	23
676	20240110	091800	51671900	30000	30000	30000	30000	26
677	20240110	091700	50891900	30000	30000	30050	30000	13
678	20240110	091600	50501350	29950	29950	29950	29950	27
679	20240110	091500	49692700	30000	30000	30000	30000	0
680	20240110	091400	49692700	30000	30000	30000	30000	262
681	20240110	091300	41832700	30000	30000	30050	30000	77
682	20240110	091200	39522450	30050	30000	30050	30000	29
683	20240110	091100	38652050	30000	30050	30050	30000	115
684	20240110	091000	35198850	30050	30000	30050	30000	2
685	20240110	090900	35138800	30050	30050	30050	30050	60
686	20240110	090800	33335800	30050	30050	30050	30050	38
687	20240110	090700	32193900	30050	30000	30050	30000	92
688	20240110	090600	29429500	30000	30000	30000	30000	21
689	20240110	090500	28799500	30050	29950	30050	29950	36
690	20240110	090400	27719100	30050	29950	30050	29950	65
691	20240110	090300	25771550	30050	29950	30050	29950	44
692	20240110	090200	24453350	29950	30050	30100	29950	761
693	20240110	090100	1555100	30050	30050	30050	30050	2
694	20240110	090000	1495000	29900	29900	29900	29900	50