KissMeData/195870/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203600	5868857600	57100	57100	57100	57100	3417
3	20240110	203500	5868857600	57100	57100	57100	57100	0
4	20240110	203400	5868857600	57100	57100	57100	57100	0
5	20240110	203300	5868857600	57100	57100	57100	57100	0
6	20240110	203200	5868857600	57100	57100	57100	57100	0
7	20240110	203100	5868857600	57100	57100	57100	57100	0
8	20240110	203000	5868857600	57100	57100	57100	57100	0
9	20240110	202900	5868857600	57100	57100	57100	57100	0
10	20240110	202800	5868857600	57100	57100	57100	57100	0
11	20240110	202700	5868857600	57100	57100	57100	57100	0
12	20240110	202600	5868857600	57100	57100	57100	57100	0
13	20240110	202500	5868857600	57100	57100	57100	57100	0
14	20240110	202400	5868857600	57100	57100	57100	57100	0
15	20240110	202300	5868857600	57100	57100	57100	57100	0
16	20240110	202200	5868857600	57100	57100	57100	57100	0
17	20240110	202100	5868857600	57100	57100	57100	57100	0
18	20240110	202000	5868857600	57100	57100	57100	57100	0
19	20240110	201900	5868857600	57100	57100	57100	57100	0
20	20240110	201800	5868857600	57100	57100	57100	57100	0
21	20240110	201700	5868857600	57100	57100	57100	57100	0
22	20240110	201600	5868857600	57100	57100	57100	57100	0
23	20240110	201500	5868857600	57100	57100	57100	57100	0
24	20240110	201400	5868857600	57100	57100	57100	57100	0
25	20240110	201300	5868857600	57100	57100	57100	57100	0
26	20240110	201200	5868857600	57100	57100	57100	57100	0
27	20240110	201100	5868857600	57100	57100	57100	57100	0
28	20240110	201000	5868857600	57100	57100	57100	57100	0
29	20240110	200900	5868857600	57100	57100	57100	57100	0
30	20240110	200800	5868857600	57100	57100	57100	57100	0
31	20240110	200700	5868857600	57100	57100	57100	57100	0
32	20240110	200600	5868857600	57100	57100	57100	57100	3417
33	20240110	200500	5868857600	57100	57100	57100	57100	0
34	20240110	200400	5868857600	57100	57100	57100	57100	0
35	20240110	200300	5868857600	57100	57100	57100	57100	0
36	20240110	200200	5868857600	57100	57100	57100	57100	0
37	20240110	200100	5868857600	57100	57100	57100	57100	0
38	20240110	200000	5868857600	57100	57100	57100	57100	0
39	20240110	195900	5868857600	57100	57100	57100	57100	0
40	20240110	195800	5868857600	57100	57100	57100	57100	0
41	20240110	195700	5868857600	57100	57100	57100	57100	0
42	20240110	195600	5868857600	57100	57100	57100	57100	0
43	20240110	195500	5868857600	57100	57100	57100	57100	0
44	20240110	195400	5868857600	57100	57100	57100	57100	0
45	20240110	195300	5868857600	57100	57100	57100	57100	0
46	20240110	195200	5868857600	57100	57100	57100	57100	0
47	20240110	195100	5868857600	57100	57100	57100	57100	0
48	20240110	195000	5868857600	57100	57100	57100	57100	0
49	20240110	194900	5868857600	57100	57100	57100	57100	0
50	20240110	194800	5868857600	57100	57100	57100	57100	0
51	20240110	194700	5868857600	57100	57100	57100	57100	0
52	20240110	194600	5868857600	57100	57100	57100	57100	0
53	20240110	194500	5868857600	57100	57100	57100	57100	0
54	20240110	194400	5868857600	57100	57100	57100	57100	0
55	20240110	194300	5868857600	57100	57100	57100	57100	0
56	20240110	194200	5868857600	57100	57100	57100	57100	0
57	20240110	194100	5868857600	57100	57100	57100	57100	0
58	20240110	194000	5868857600	57100	57100	57100	57100	0
59	20240110	193900	5868857600	57100	57100	57100	57100	0
60	20240110	193800	5868857600	57100	57100	57100	57100	0
61	20240110	193700	5868857600	57100	57100	57100	57100	0
62	20240110	193600	5868857600	57100	57100	57100	57100	3417
63	20240110	193500	5868857600	57100	57100	57100	57100	0
64	20240110	193400	5868857600	57100	57100	57100	57100	0
65	20240110	193300	5868857600	57100	57100	57100	57100	0
66	20240110	193200	5868857600	57100	57100	57100	57100	0
67	20240110	193100	5868857600	57100	57100	57100	57100	0
68	20240110	193000	5868857600	57100	57100	57100	57100	0
69	20240110	192900	5868857600	57100	57100	57100	57100	0
70	20240110	192800	5868857600	57100	57100	57100	57100	0
71	20240110	192700	5868857600	57100	57100	57100	57100	0
72	20240110	192600	5868857600	57100	57100	57100	57100	0
73	20240110	192500	5868857600	57100	57100	57100	57100	0
74	20240110	192400	5868857600	57100	57100	57100	57100	0
75	20240110	192300	5868857600	57100	57100	57100	57100	0
76	20240110	192200	5868857600	57100	57100	57100	57100	0
77	20240110	192100	5868857600	57100	57100	57100	57100	0
78	20240110	192000	5868857600	57100	57100	57100	57100	0
79	20240110	191900	5868857600	57100	57100	57100	57100	0
80	20240110	191800	5868857600	57100	57100	57100	57100	0
81	20240110	191700	5868857600	57100	57100	57100	57100	0
82	20240110	191600	5868857600	57100	57100	57100	57100	0
83	20240110	191500	5868857600	57100	57100	57100	57100	0
84	20240110	191400	5868857600	57100	57100	57100	57100	0
85	20240110	191300	5868857600	57100	57100	57100	57100	0
86	20240110	191200	5868857600	57100	57100	57100	57100	0
87	20240110	191100	5868857600	57100	57100	57100	57100	0
88	20240110	191000	5868857600	57100	57100	57100	57100	0
89	20240110	190900	5868857600	57100	57100	57100	57100	0
90	20240110	190800	5868857600	57100	57100	57100	57100	0
91	20240110	190700	5868857600	57100	57100	57100	57100	0
92	20240110	190600	5868857600	57100	57100	57100	57100	3417
93	20240110	190500	5868857600	57100	57100	57100	57100	0
94	20240110	190400	5868857600	57100	57100	57100	57100	0
95	20240110	190300	5868857600	57100	57100	57100	57100	0
96	20240110	190200	5868857600	57100	57100	57100	57100	0
97	20240110	190100	5868857600	57100	57100	57100	57100	0
98	20240110	190000	5868857600	57100	57100	57100	57100	0
99	20240110	185900	5868857600	57100	57100	57100	57100	0
100	20240110	185800	5868857600	57100	57100	57100	57100	0
101	20240110	185700	5868857600	57100	57100	57100	57100	0
102	20240110	185600	5868857600	57100	57100	57100	57100	0
103	20240110	185500	5868857600	57100	57100	57100	57100	0
104	20240110	185400	5868857600	57100	57100	57100	57100	0
105	20240110	185300	5868857600	57100	57100	57100	57100	0
106	20240110	185200	5868857600	57100	57100	57100	57100	0
107	20240110	185100	5868857600	57100	57100	57100	57100	0
108	20240110	185000	5868857600	57100	57100	57100	57100	0
109	20240110	184900	5868857600	57100	57100	57100	57100	0
110	20240110	184800	5868857600	57100	57100	57100	57100	0
111	20240110	184700	5868857600	57100	57100	57100	57100	0
112	20240110	184600	5868857600	57100	57100	57100	57100	0
113	20240110	184500	5868857600	57100	57100	57100	57100	0
114	20240110	184400	5868857600	57100	57100	57100	57100	0
115	20240110	184300	5868857600	57100	57100	57100	57100	0
116	20240110	184200	5868857600	57100	57100	57100	57100	0
117	20240110	184100	5868857600	57100	57100	57100	57100	0
118	20240110	184000	5868857600	57100	57100	57100	57100	0
119	20240110	183900	5868857600	57100	57100	57100	57100	0
120	20240110	183800	5868857600	57100	57100	57100	57100	0
121	20240110	183700	5868857600	57100	57100	57100	57100	0
122	20240110	183600	5868857600	57100	57100	57100	57100	3417
123	20240110	183500	5868857600	57100	57100	57100	57100	0
124	20240110	183400	5868857600	57100	57100	57100	57100	0
125	20240110	183300	5868857600	57100	57100	57100	57100	0
126	20240110	183200	5868857600	57100	57100	57100	57100	0
127	20240110	183100	5868857600	57100	57100	57100	57100	0
128	20240110	183000	5868857600	57100	57100	57100	57100	0
129	20240110	182900	5868857600	57100	57100	57100	57100	0
130	20240110	182800	5868857600	57100	57100	57100	57100	0
131	20240110	182700	5868857600	57100	57100	57100	57100	0
132	20240110	182600	5868857600	57100	57100	57100	57100	0
133	20240110	182500	5868857600	57100	57100	57100	57100	0
134	20240110	182400	5868857600	57100	57100	57100	57100	0
135	20240110	182300	5868857600	57100	57100	57100	57100	0
136	20240110	182200	5868857600	57100	57100	57100	57100	0
137	20240110	182100	5868857600	57100	57100	57100	57100	0
138	20240110	182000	5868857600	57100	57100	57100	57100	0
139	20240110	181900	5868857600	57100	57100	57100	57100	0
140	20240110	181800	5868857600	57100	57100	57100	57100	0
141	20240110	181700	5868857600	57100	57100	57100	57100	0
142	20240110	181600	5868857600	57100	57100	57100	57100	0
143	20240110	181500	5868857600	57100	57100	57100	57100	0
144	20240110	181400	5868857600	57100	57100	57100	57100	0
145	20240110	181300	5868857600	57100	57100	57100	57100	0
146	20240110	181200	5868857600	57100	57100	57100	57100	0
147	20240110	181100	5868857600	57100	57100	57100	57100	0
148	20240110	181000	5868857600	57100	57100	57100	57100	0
149	20240110	180900	5868857600	57100	57100	57100	57100	0
150	20240110	180800	5868857600	57100	57100	57100	57100	0
151	20240110	180700	5868857600	57100	57100	57100	57100	0
152	20240110	180600	5868857600	57100	57100	57100	57100	3417
153	20240110	180500	5868857600	57100	57100	57100	57100	0
154	20240110	180400	5868857600	57100	57100	57100	57100	0
155	20240110	180300	5868857600	57100	57100	57100	57100	0
156	20240110	180200	5868857600	57100	57100	57100	57100	0
157	20240110	180100	5868857600	57100	57100	57100	57100	0
158	20240110	180000	5868857600	57100	57100	57100	57100	0
159	20240110	175900	5868857600	57100	57100	57100	57100	0
160	20240110	175800	5868857600	57100	57100	57100	57100	0
161	20240110	175700	5868857600	57100	57100	57100	57100	0
162	20240110	175600	5868857600	57100	57100	57100	57100	0
163	20240110	175500	5868857600	57100	57100	57100	57100	0
164	20240110	175400	5868857600	57100	57100	57100	57100	0
165	20240110	175300	5868857600	57100	57100	57100	57100	0
166	20240110	175200	5868857600	57100	57100	57100	57100	0
167	20240110	175100	5868857600	57100	57100	57100	57100	0
168	20240110	175000	5868857600	57100	57100	57100	57100	0
169	20240110	174900	5868857600	57100	57100	57100	57100	0
170	20240110	174800	5868857600	57100	57100	57100	57100	0
171	20240110	174700	5868857600	57100	57100	57100	57100	0
172	20240110	174600	5868857600	57100	57100	57100	57100	0
173	20240110	174500	5868857600	57100	57100	57100	57100	0
174	20240110	174400	5868857600	57100	57100	57100	57100	0
175	20240110	174300	5868857600	57100	57100	57100	57100	0
176	20240110	174200	5868857600	57100	57100	57100	57100	0
177	20240110	174100	5868857600	57100	57100	57100	57100	0
178	20240110	174000	5868857600	57100	57100	57100	57100	0
179	20240110	173900	5868857600	57100	57100	57100	57100	0
180	20240110	173800	5868857600	57100	57100	57100	57100	0
181	20240110	173700	5868857600	57100	57100	57100	57100	0
182	20240110	173600	5868857600	57100	57100	57100	57100	3417
183	20240110	173500	5868857600	57100	57100	57100	57100	0
184	20240110	173400	5868857600	57100	57100	57100	57100	0
185	20240110	173300	5868857600	57100	57100	57100	57100	0
186	20240110	173200	5868857600	57100	57100	57100	57100	0
187	20240110	173100	5868857600	57100	57100	57100	57100	0
188	20240110	173000	5868857600	57100	57100	57100	57100	0
189	20240110	172900	5868857600	57100	57100	57100	57100	0
190	20240110	172800	5868857600	57100	57100	57100	57100	0
191	20240110	172700	5868857600	57100	57100	57100	57100	0
192	20240110	172600	5868857600	57100	57100	57100	57100	0
193	20240110	172500	5868857600	57100	57100	57100	57100	0
194	20240110	172400	5868857600	57100	57100	57100	57100	0
195	20240110	172300	5868857600	57100	57100	57100	57100	0
196	20240110	172200	5868857600	57100	57100	57100	57100	0
197	20240110	172100	5868857600	57100	57100	57100	57100	0
198	20240110	172000	5868857600	57100	57100	57100	57100	0
199	20240110	171900	5868857600	57100	57100	57100	57100	0
200	20240110	171800	5868857600	57100	57100	57100	57100	0
201	20240110	171700	5868857600	57100	57100	57100	57100	0
202	20240110	171600	5868857600	57100	57100	57100	57100	0
203	20240110	171500	5868857600	57100	57100	57100	57100	0
204	20240110	171400	5868857600	57100	57100	57100	57100	0
205	20240110	171300	5868857600	57100	57100	57100	57100	0
206	20240110	171200	5868857600	57100	57100	57100	57100	0
207	20240110	171100	5868857600	57100	57100	57100	57100	0
208	20240110	171000	5868857600	57100	57100	57100	57100	0
209	20240110	170900	5868857600	57100	57100	57100	57100	0
210	20240110	170800	5868857600	57100	57100	57100	57100	0
211	20240110	170700	5868857600	57100	57100	57100	57100	0
212	20240110	170600	5868857600	57100	57100	57100	57100	3417
213	20240110	170500	5868857600	57100	57100	57100	57100	0
214	20240110	170400	5868857600	57100	57100	57100	57100	0
215	20240110	170300	5868857600	57100	57100	57100	57100	0
216	20240110	170200	5868857600	57100	57100	57100	57100	0
217	20240110	170100	5868857600	57100	57100	57100	57100	0
218	20240110	170000	5868857600	57100	57100	57100	57100	0
219	20240110	165900	5868857600	57100	57100	57100	57100	0
220	20240110	165800	5868857600	57100	57100	57100	57100	0
221	20240110	165700	5868857600	57100	57100	57100	57100	0
222	20240110	165600	5868857600	57100	57100	57100	57100	0
223	20240110	165500	5868857600	57100	57100	57100	57100	0
224	20240110	165400	5868857600	57100	57100	57100	57100	0
225	20240110	165300	5868857600	57100	57100	57100	57100	0
226	20240110	165200	5868857600	57100	57100	57100	57100	0
227	20240110	165100	5868857600	57100	57100	57100	57100	0
228	20240110	165000	5868857600	57100	57100	57100	57100	0
229	20240110	164900	5868857600	57100	57100	57100	57100	0
230	20240110	164800	5868857600	57100	57100	57100	57100	0
231	20240110	164700	5868857600	57100	57100	57100	57100	0
232	20240110	164600	5868857600	57100	57100	57100	57100	0
233	20240110	164500	5868857600	57100	57100	57100	57100	0
234	20240110	164400	5868857600	57100	57100	57100	57100	0
235	20240110	164300	5868857600	57100	57100	57100	57100	0
236	20240110	164200	5868857600	57100	57100	57100	57100	0
237	20240110	164100	5868857600	57100	57100	57100	57100	0
238	20240110	164000	5868857600	57100	57100	57100	57100	0
239	20240110	163900	5868857600	57100	57100	57100	57100	0
240	20240110	163800	5868857600	57100	57100	57100	57100	0
241	20240110	163700	5868857600	57100	57100	57100	57100	0
242	20240110	163600	5868857600	57100	57100	57100	57100	3417
243	20240110	163500	5868857600	57100	57100	57100	57100	0
244	20240110	163400	5868857600	57100	57100	57100	57100	0
245	20240110	163300	5868857600	57100	57100	57100	57100	0
246	20240110	163200	5868857600	57100	57100	57100	57100	0
247	20240110	163100	5868857600	57100	57100	57100	57100	0
248	20240110	163000	5868857600	57100	57100	57100	57100	0
249	20240110	162900	5868857600	57100	57100	57100	57100	0
250	20240110	162800	5868857600	57100	57100	57100	57100	0
251	20240110	162700	5868857600	57100	57100	57100	57100	0
252	20240110	162600	5868857600	57100	57100	57100	57100	0
253	20240110	162500	5868857600	57100	57100	57100	57100	0
254	20240110	162400	5868857600	57100	57100	57100	57100	0
255	20240110	162300	5868857600	57100	57100	57100	57100	0
256	20240110	162200	5868857600	57100	57100	57100	57100	0
257	20240110	162100	5868857600	57100	57100	57100	57100	0
258	20240110	162000	5868857600	57100	57100	57100	57100	0
259	20240110	161900	5868857600	57100	57100	57100	57100	0
260	20240110	161800	5868857600	57100	57100	57100	57100	0
261	20240110	161700	5868857600	57100	57100	57100	57100	0
262	20240110	161600	5868857600	57100	57100	57100	57100	0
263	20240110	161500	5868857600	57100	57100	57100	57100	0
264	20240110	161400	5868857600	57100	57100	57100	57100	0
265	20240110	161300	5868857600	57100	57100	57100	57100	0
266	20240110	161200	5868857600	57100	57100	57100	57100	0
267	20240110	161100	5868857600	57100	57100	57100	57100	0
268	20240110	161000	5868857600	57100	57100	57100	57100	0
269	20240110	160900	5868857600	57100	57100	57100	57100	0
270	20240110	160800	5868857600	57100	57100	57100	57100	0
271	20240110	160700	5868857600	57100	57100	57100	57100	0
272	20240110	160600	5868857600	57100	57100	57100	57100	3417
273	20240110	160500	5868857600	57100	57100	57100	57100	0
274	20240110	160400	5868857600	57100	57100	57100	57100	0
275	20240110	160300	5868857600	57100	57100	57100	57100	0
276	20240110	160200	5868857600	57100	57100	57100	57100	0
277	20240110	160100	5868857600	57100	57100	57100	57100	0
278	20240110	160000	5868857600	57100	57100	57100	57100	0
279	20240110	155900	5868857600	57100	57100	57100	57100	0
280	20240110	155800	5868857600	57100	57100	57100	57100	0
281	20240110	155700	5868857600	57100	57100	57100	57100	0
282	20240110	155600	5868857600	57100	57100	57100	57100	0
283	20240110	155500	5868857600	57100	57100	57100	57100	0
284	20240110	155400	5868857600	57100	57100	57100	57100	0
285	20240110	155300	5868857600	57100	57100	57100	57100	0
286	20240110	155200	5868857600	57100	57100	57100	57100	0
287	20240110	155100	5868857600	57100	57100	57100	57100	0
288	20240110	155000	5868857600	57100	57100	57100	57100	0
289	20240110	154900	5868857600	57100	57100	57100	57100	0
290	20240110	154800	5868857600	57100	57100	57100	57100	0
291	20240110	154700	5868857600	57100	57100	57100	57100	0
292	20240110	154600	5868857600	57100	57100	57100	57100	0
293	20240110	154500	5868857600	57100	57100	57100	57100	0
294	20240110	154400	5868857600	57100	57100	57100	57100	0
295	20240110	154300	5868857600	57100	57100	57100	57100	0
296	20240110	154200	5868857600	57100	57100	57100	57100	0
297	20240110	154100	5868857600	57100	57100	57100	57100	0
298	20240110	154000	5868857600	57100	57100	57100	57100	0
299	20240110	153900	5868857600	57100	57100	57100	57100	0
300	20240110	153800	5868857600	57100	57100	57100	57100	0
301	20240110	153700	5868857600	57100	57100	57100	57100	0
302	20240110	153600	5868857600	57100	57100	57100	57100	3417
303	20240110	153500	5868857600	57100	57100	57100	57100	0
304	20240110	153400	5868857600	57100	57100	57100	57100	0
305	20240110	153300	5868857600	57100	57100	57100	57100	0
306	20240110	153200	5868857600	57100	57100	57100	57100	0
307	20240110	153100	5868857600	57100	57100	57100	57100	0
308	20240110	153000	5868857600	57100	57100	57100	57100	3417
309	20240110	152900	5673746900	56800	56800	56800	56800	0
310	20240110	152800	5673746900	56800	56800	56800	56800	0
311	20240110	152700	5673746900	56800	56800	56800	56800	0
312	20240110	152600	5673746900	56800	56800	56800	56800	0
313	20240110	152500	5673746900	56800	56800	56800	56800	0
314	20240110	152400	5673746900	56800	56800	56800	56800	0
315	20240110	152300	5673746900	56800	56800	56800	56800	0
316	20240110	152200	5673746900	56800	56800	56800	56800	0
317	20240110	152100	5673746900	56800	56800	56800	56800	0
318	20240110	152000	5673746900	56800	56800	56800	56800	0
319	20240110	151900	5673746900	56800	56800	56800	56700	414
320	20240110	151800	5650238300	56800	56800	56900	56700	672
321	20240110	151700	5612069400	56800	56700	56800	56700	258
322	20240110	151600	5597438700	56800	56700	56800	56700	240
323	20240110	151500	5583812700	56700	56700	56800	56700	104
324	20240110	151400	5577914800	56700	56700	56800	56700	286
325	20240110	151300	5561694900	56700	56700	56800	56700	672
326	20240110	151200	5523579400	56800	56700	56800	56700	156
327	20240110	151100	5514732600	56800	56700	56800	56700	55
328	20240110	151000	5511611800	56800	56700	56800	56600	396
329	20240110	150900	5489142400	56600	56700	56700	56600	82
330	20240110	150800	5484498500	56700	56700	56800	56600	497
331	20240110	150700	5456321000	56700	56700	56800	56700	161
332	20240110	150600	5447189500	56800	56700	56800	56700	52
333	20240110	150500	5444238300	56800	56700	56800	56700	65
334	20240110	150400	5440551300	56800	56700	56800	56700	138
335	20240110	150300	5432721100	56800	56700	56800	56700	71
336	20240110	150200	5428691900	56800	56800	56800	56700	55
337	20240110	150100	5425571200	56800	56800	56800	56800	89
338	20240110	150000	5420516000	56800	56800	56900	56700	597
339	20240110	145900	5386612600	56900	56800	56900	56800	56
340	20240110	145800	5383428600	56800	56900	56900	56800	160
341	20240110	145700	5374337000	56900	56900	57000	56800	308
342	20240110	145600	5356812000	56900	56800	56900	56700	338
343	20240110	145500	5337615500	56800	56700	56800	56700	186
344	20240110	145400	5327054100	56800	56700	56800	56700	101
345	20240110	145300	5321319900	56700	56700	56700	56700	174
346	20240110	145200	5311454100	56700	56700	56800	56700	108
347	20240110	145100	5305325200	56700	56600	56800	56600	359
348	20240110	145000	5284973000	56600	56500	56700	56500	200
349	20240110	144900	5273652700	56500	56500	56600	56500	228
350	20240110	144800	5260766200	56500	56400	56600	56400	49
351	20240110	144700	5257998000	56400	56400	56600	56400	520
352	20240110	144600	5228633700	56400	56400	56500	56400	89
353	20240110	144500	5223608900	56400	56400	56500	56400	379
354	20240110	144400	5202222700	56300	56300	56300	56300	1717
355	20240110	144300	5105555600	56300	56400	56500	56300	374
356	20240110	144200	5084461500	56400	56400	56500	56400	344
357	20240110	144100	5065056600	56400	56400	56400	56400	125
358	20240110	144000	5058006600	56500	56500	56500	56400	123
359	20240110	143900	5051063000	56400	56300	56500	56300	362
360	20240110	143800	5030643000	56300	56400	56400	56300	95
361	20240110	143700	5025292400	56400	56300	56400	56300	407
362	20240110	143600	5002367900	56400	56400	56400	56300	50
363	20240110	143500	4999548700	56400	56400	56400	56300	162
364	20240110	143400	4990413100	56300	56400	56400	56300	479
365	20240110	143300	4963427000	56400	56400	56400	56300	409
366	20240110	143200	4940360200	56300	56400	56500	56300	1225
367	20240110	143100	4871267800	56500	56500	56500	56400	15
368	20240110	143000	4870421000	56400	56500	56600	56400	2257
369	20240110	142900	4743002200	56500	56600	56600	56500	224
370	20240110	142800	4730342800	56500	56600	56600	56500	42
371	20240110	142700	4727967000	56700	56500	56700	56500	128
372	20240110	142600	4720719800	56500	56500	56600	56500	60
373	20240110	142500	4717326200	56600	56500	56600	56500	20
374	20240110	142400	4716195100	56600	56500	56600	56500	64
375	20240110	142300	4712575500	56500	56500	56600	56500	44
376	20240110	142200	4710086000	56500	56600	56600	56500	125
377	20240110	142100	4703023100	56500	56600	56700	56500	61
378	20240110	142000	4699571000	56600	56700	56700	56600	171
379	20240110	141900	4689888800	56600	56600	56600	56600	88
380	20240110	141800	4684908000	56600	56500	56600	56500	119
381	20240110	141700	4678176500	56500	56500	56600	56500	53
382	20240110	141600	4675178600	56500	56600	56600	56500	189
383	20240110	141500	4664495800	56700	56600	56700	56600	150
384	20240110	141400	4656002500	56600	56500	56700	56500	83
385	20240110	141300	4651301800	56600	56600	56600	56500	574
386	20240110	141200	4618866100	56500	56600	56600	56500	93
387	20240110	141100	4613609900	56600	56500	56700	56500	70
388	20240110	141000	4609647400	56700	56600	56700	56500	149
389	20240110	140900	4601209800	56500	56600	56600	56500	18
390	20240110	140800	4600191900	56600	56500	56600	56500	57
391	20240110	140700	4596966700	56500	56700	56700	56500	107
392	20240110	140600	4590908500	56600	56600	56600	56600	88
393	20240110	140500	4585927700	56700	56600	56700	56600	66
394	20240110	140400	4582188600	56600	56500	56600	56500	66
395	20240110	140300	4578453700	56500	56500	56500	56500	12
396	20240110	140200	4577775700	56600	56500	56600	56500	196
397	20240110	140100	4566698300	56500	56500	56700	56500	970
398	20240110	140000	4511886500	56500	56600	56600	56500	1060
399	20240110	135900	4451942100	56600	56600	56700	56600	153
400	20240110	135800	4443277000	56700	56600	56700	56600	121
401	20240110	135700	4436421500	56600	56600	56700	56600	28
402	20240110	135600	4434836000	56600	56600	56700	56600	56
403	20240110	135500	4431663100	56600	56600	56700	56600	163
404	20240110	135400	4422431800	56600	56600	56700	56600	49
405	20240110	135300	4419657500	56700	56600	56700	56600	85
406	20240110	135200	4414842400	56600	56700	56800	56600	163
407	20240110	135100	4405609500	56700	56800	56800	56700	208
408	20240110	135000	4393812600	56700	56700	56800	56700	491
409	20240110	134900	4365972300	56700	56800	56800	56700	268
410	20240110	134800	4350759800	56700	56700	56800	56700	127
411	20240110	134700	4343555500	56700	56700	56700	56700	7
412	20240110	134600	4343158600	56700	56700	56800	56700	70
413	20240110	134500	4339185100	56700	56800	56800	56700	111
414	20240110	134400	4332888100	56700	56700	56800	56700	56
415	20240110	134300	4329709600	56700	56700	56800	56700	41
416	20240110	134200	4327381500	56700	56800	56900	56700	228
417	20240110	134100	4314412100	56800	56800	56800	56800	32
418	20240110	134000	4312594500	56800	56700	56900	56700	76
419	20240110	133900	4308274800	56700	56800	56800	56700	79
420	20240110	133800	4303789400	56800	56800	56800	56800	27
421	20240110	133700	4302255800	56800	56900	56900	56800	63
422	20240110	133600	4298672900	56800	56700	56800	56700	21
423	20240110	133500	4297480900	56700	56700	56800	56700	95
424	20240110	133400	4292093100	56800	56700	56800	56700	44
425	20240110	133300	4289594800	56700	56800	56800	56700	109
426	20240110	133200	4283406700	56800	56800	56800	56700	5
427	20240110	133100	4283122800	56900	56700	56900	56700	126
428	20240110	133000	4275961500	56900	56700	56900	56700	38
429	20240110	132900	4273800100	56800	56700	56800	56700	70
430	20240110	132800	4269831000	56900	56700	56900	56700	174
431	20240110	132700	4259945400	56800	56700	56800	56700	83
432	20240110	132600	4255236000	56700	56700	56800	56700	93
433	20240110	132500	4249959500	56700	56800	56800	56700	150
434	20240110	132400	4241453100	56800	56800	56800	56700	82
435	20240110	132300	4236798400	56700	56500	56700	56500	1068
436	20240110	132200	4176243200	56500	56600	56600	56500	88
437	20240110	132100	4171270100	56700	56600	56700	56600	120
438	20240110	132000	4164474800	56600	56700	56700	56600	86
439	20240110	131900	4159602600	56600	56700	56700	56600	42
440	20240110	131800	4157225300	56600	56600	56700	56600	109
441	20240110	131700	4151052600	56600	56500	56700	56500	232
442	20240110	131600	4137910000	56600	56600	56600	56500	43
443	20240110	131500	4135477800	56600	56600	56600	56500	134
444	20240110	131400	4127902300	56500	56600	56600	56500	46
445	20240110	131300	4125299700	56500	56500	56500	56500	2022
446	20240110	131200	4011056700	56600	56500	56600	56500	125
447	20240110	131100	4003990200	56500	56500	56600	56500	329
448	20240110	131000	3985398300	56500	56500	56600	56500	22
449	20240110	130900	3984154200	56500	56600	56600	56500	59
450	20240110	130800	3980815000	56500	56500	56600	56500	124
451	20240110	130700	3973805600	56600	56600	56600	56600	10
452	20240110	130600	3973239600	56600	56500	56600	56500	42
453	20240110	130500	3970863300	56500	56500	56600	56500	187
454	20240110	130400	3960294400	56500	56600	56600	56500	145
455	20240110	130300	3952098400	56500	56600	56600	56500	10
456	20240110	130200	3951532600	56600	56500	56600	56500	115
457	20240110	130100	3945031500	56600	56500	56600	56500	96
458	20240110	130000	3939598500	56600	56600	56600	56600	139
459	20240110	125900	3931731100	56600	56700	56700	56600	55
460	20240110	125800	3928614700	56600	56700	56700	56600	147
461	20240110	125700	3920291100	56600	56600	56600	56600	194
462	20240110	125600	3909310700	56700	56600	56700	56600	39
463	20240110	125500	3907100000	56600	56600	56700	56600	120
464	20240110	125400	3900304600	56700	56600	56700	56600	152
465	20240110	125300	3891686400	56700	56700	56700	56500	79
466	20240110	125200	3887215500	56700	56500	56700	56500	51
467	20240110	125100	3884324700	56500	56700	56700	56500	71
468	20240110	125000	3880313000	56500	56600	56700	56500	54
469	20240110	124900	3877254400	56600	56600	56600	56600	63
470	20240110	124800	3873688600	56500	56600	56600	56500	93
471	20240110	124700	3868432900	56600	56500	56600	56500	35
472	20240110	124600	3866452100	56500	56600	56600	56500	78
473	20240110	124500	3862039300	56600	56600	56600	56600	45
474	20240110	124400	3859492300	56600	56600	56700	56600	61
475	20240110	124300	3856036000	56700	56600	56700	56600	68
476	20240110	124200	3852183800	56600	56700	56700	56600	163
477	20240110	124100	3842954700	56600	56600	56700	56600	202
478	20240110	124000	3831521100	56700	56700	56700	56600	78
479	20240110	123900	3827102800	56600	56700	56700	56600	254
480	20240110	123800	3812722100	56600	56600	56600	56600	70
481	20240110	123700	3808760100	56600	56600	56700	56600	46
482	20240110	123600	3806153100	56600	56700	56700	56600	65
483	20240110	123500	3802468100	56600	56600	56700	56600	127
484	20240110	123400	3795279800	56700	56700	56700	56700	203
485	20240110	123300	3783769700	56700	56700	56800	56700	51
486	20240110	123200	3780874200	56700	56700	56700	56700	11
487	20240110	123100	3780250500	56700	56800	56800	56700	114
488	20240110	123000	3773783200	56800	56800	56800	56700	45
489	20240110	122900	3771228200	56800	56800	56800	56700	103
490	20240110	122800	3765378600	56700	56700	56700	56600	102
491	20240110	122700	3759604100	56700	56700	56700	56700	53
492	20240110	122600	3756599000	56700	56600	56700	56600	19
493	20240110	122500	3755522600	56800	56600	56800	56600	36
494	20240110	122400	3753478200	56600	56600	56800	56600	112
495	20240110	122300	3747135500	56600	56800	56800	56600	33
496	20240110	122200	3745265100	56800	56600	56800	56600	52
497	20240110	122100	3742314200	56700	56700	56700	56600	130
498	20240110	122000	3734950200	56700	56700	56700	56700	2
499	20240110	121900	3734836800	56800	56600	56800	56600	69
500	20240110	121800	3730924400	56600	56700	56700	56600	118
501	20240110	121700	3724242200	56700	56800	56800	56700	51
502	20240110	121600	3721347100	56800	56800	56800	56800	25
503	20240110	121500	3719927100	56800	56600	56800	56500	70
504	20240110	121400	3715959400	56500	56700	56900	56500	1359
505	20240110	121300	3638979700	56700	56900	56900	56700	21
506	20240110	121200	3637788800	56700	56700	56900	56700	36
507	20240110	121100	3635741000	56700	56900	56900	56700	129
508	20240110	121000	3628419900	56700	56700	56700	56700	22
509	20240110	120900	3627172500	56700	56700	56900	56700	531
510	20240110	120800	3597058200	56700	56700	56900	56700	114
511	20240110	120700	3590587600	56700	56900	56900	56700	28
512	20240110	120600	3588996400	56800	56800	56900	56800	27
513	20240110	120500	3587462700	56800	56800	56800	56800	52
514	20240110	120400	3584509100	56800	56800	56900	56800	39
515	20240110	120300	3582293400	56900	56900	56900	56900	34
516	20240110	120200	3580358800	56800	56700	56800	56700	26
517	20240110	120100	3578882900	56800	56800	56800	56700	260
518	20240110	120000	3564138400	56800	56700	56800	56700	20
519	20240110	115900	3563002600	56800	56800	56800	56800	61
520	20240110	115800	3559537800	56800	56800	56800	56700	56
521	20240110	115700	3556357200	56900	56800	56900	56800	43
522	20240110	115600	3553911400	56800	56700	56800	56700	16
523	20240110	115500	3553002900	56700	56800	56800	56700	37
524	20240110	115400	3550901500	56800	56800	56900	56800	94
525	20240110	115300	3545562100	56800	56800	56900	56800	43
526	20240110	115200	3543116400	56800	56800	56900	56800	44
527	20240110	115100	3540613100	56800	56800	56800	56800	69
528	20240110	115000	3536693900	56800	56900	56900	56800	65
529	20240110	114900	3532998600	56700	56800	56900	56700	48
530	20240110	114800	3530273300	56700	56700	56700	56700	17
531	20240110	114700	3529309400	56700	56800	56800	56700	103
532	20240110	114600	3523466000	56800	56800	56900	56800	43
533	20240110	114500	3521020200	56800	56700	56900	56700	128
534	20240110	114400	3513750000	56800	56700	56800	56700	143
535	20240110	114300	3505635800	56700	56800	56800	56700	36
536	20240110	114200	3503591200	56700	56800	56800	56700	114
537	20240110	114100	3497127300	56700	56700	56800	56700	124
538	20240110	114000	3490092900	56800	56800	56800	56700	48
539	20240110	113900	3487366700	56700	56700	56700	56700	9
540	20240110	113800	3486856400	56800	56700	56800	56700	159
541	20240110	113700	3477837800	56600	56700	56700	56600	247
542	20240110	113600	3463842400	56700	56600	56700	56600	110
543	20240110	113500	3457606700	56600	56700	56800	56600	242
544	20240110	113400	3443882200	56800	56800	56800	56700	117
545	20240110	113300	3437244700	56800	56800	56800	56700	554
546	20240110	113200	3405779400	56800	56800	56800	56800	5
547	20240110	113100	3405495400	56800	56700	56800	56700	174
548	20240110	113000	3395626200	56700	56800	56800	56700	45
549	20240110	112900	3393071300	56800	56700	56800	56700	129
550	20240110	112800	3385756900	56600	56600	56700	56600	69
551	20240110	112700	3381848000	56600	56700	56700	56600	136
552	20240110	112600	3374147000	56600	56700	56700	56600	12
553	20240110	112500	3373467700	56700	56600	56700	56600	408
554	20240110	112400	3350371500	56600	56600	56700	56600	147
555	20240110	112300	3342044700	56700	56700	56700	56600	27
556	20240110	112200	3340514000	56700	56700	56800	56700	288
557	20240110	112100	3324180900	56700	56800	56800	56700	47
558	20240110	112000	3321512700	56700	56700	56700	56700	124
559	20240110	111900	3314481900	56700	56700	56800	56700	66
560	20240110	111800	3310736300	56800	56700	56800	56700	106
561	20240110	111700	3304722700	56700	56800	56800	56700	87
562	20240110	111600	3299789300	56800	56700	56800	56700	38
563	20240110	111500	3297631300	56800	56700	56800	56700	99
564	20240110	111400	3292009700	56700	56700	56700	56700	3
565	20240110	111300	3291839600	56800	56800	56800	56800	60
566	20240110	111200	3288431600	56800	56800	56800	56800	52
567	20240110	111100	3285478000	56700	56800	56800	56700	227
568	20240110	111000	3272603400	56900	56900	56900	56800	71
569	20240110	110900	3268567100	56800	56800	56800	56800	238
570	20240110	110800	3255048700	56800	56800	56800	56800	181
571	20240110	110700	3244767900	56800	56800	56800	56800	5
572	20240110	110600	3244483900	56800	56600	56800	56600	120
573	20240110	110500	3237676500	56700	56700	56700	56600	88
574	20240110	110400	3232690600	56600	56600	56700	56600	25
575	20240110	110300	3231273300	56700	56700	56700	56700	103
576	20240110	110200	3225433200	56700	56700	56700	56600	456
577	20240110	110100	3199587300	56700	56700	56700	56600	129
578	20240110	110000	3192273800	56600	56600	56700	56600	78
579	20240110	105900	3187855300	56600	56600	56700	56600	215
580	20240110	105800	3175682900	56600	56700	56700	56600	854
581	20240110	105700	3127288500	56700	56700	56800	56700	37
582	20240110	105600	3125187100	56700	56900	56900	56700	235
583	20240110	105500	3111845500	56900	56800	56900	56800	6
584	20240110	105400	3111504600	56900	56700	56900	56700	49
585	20240110	105300	3108717400	56700	56800	56900	56700	72
586	20240110	105200	3104624600	56800	56900	56900	56800	22
587	20240110	105100	3103372900	56900	56900	56900	56800	63
588	20240110	105000	3099790000	56800	56800	56800	56800	33
589	20240110	104900	3097915600	56800	56700	56800	56700	171
590	20240110	104800	3088216500	56800	56800	56800	56700	69
591	20240110	104700	3084297600	56800	56800	56900	56800	1334
592	20240110	104600	3008513100	56800	57000	57000	56800	338
593	20240110	104500	2989279300	57000	56900	57000	56900	221
594	20240110	104400	2976704200	56900	56900	57000	56900	203
595	20240110	104300	2965148800	56900	57000	57000	56900	48
596	20240110	104200	2962413200	56900	57000	57000	56900	105
597	20240110	104100	2956438600	57000	56900	57000	56900	41
598	20240110	104000	2954102200	57000	57100	57100	56900	59
599	20240110	103900	2950736000	57100	57000	57100	57000	70
600	20240110	103800	2946743900	57000	57000	57000	56900	397
601	20240110	103700	2924115400	56900	57000	57000	56900	126
602	20240110	103600	2916933600	57000	56900	57000	56900	380
603	20240110	103500	2895276000	56900	56900	57000	56900	74
604	20240110	103400	2891061700	56900	56900	57000	56900	251
605	20240110	103300	2876775500	56900	57000	57000	56900	104
606	20240110	103200	2870849200	57100	57000	57100	57000	139
607	20240110	103100	2862914500	57000	57000	57100	57000	171
608	20240110	103000	2853152400	57000	57000	57100	57000	26
609	20240110	102900	2851670000	57000	57200	57200	57000	347
610	20240110	102800	2831876800	57100	57200	57200	57100	143
611	20240110	102700	2823710400	57200	57100	57200	57100	38
612	20240110	102600	2821540500	57200	57100	57200	57100	250
613	20240110	102500	2807262200	57100	57100	57200	57100	73
614	20240110	102400	2803090500	57100	57100	57100	57100	125
615	20240110	102300	2795953000	57100	57000	57100	57000	68
616	20240110	102200	2792073300	57100	57100	57200	57100	243
617	20240110	102100	2778184400	57100	57100	57200	57100	40
618	20240110	102000	2775900200	57100	57000	57100	56900	1058
619	20240110	101900	2715587000	57000	56900	57000	56900	38
620	20240110	101800	2713421400	56900	57000	57000	56900	180
621	20240110	101700	2703162100	56900	56900	56900	56900	2
622	20240110	101600	2703048300	56900	57000	57000	56900	201
623	20240110	101500	2691596000	57000	57000	57000	56900	62
624	20240110	101400	2688062100	57000	57000	57000	57000	9
625	20240110	101300	2687549100	57000	57200	57200	57000	64
626	20240110	101200	2683897500	57200	57000	57200	57000	264
627	20240110	101100	2668841500	57100	57200	57200	57100	125
628	20240110	101000	2661698200	57200	56900	57300	56900	1259
629	20240110	100900	2589883600	56900	56700	56900	56700	119
630	20240110	100800	2583114100	56800	56900	56900	56800	46
631	20240110	100700	2580501100	56800	56700	56800	56700	239
632	20240110	100600	2566926600	56700	56600	56700	56600	411
633	20240110	100500	2543635600	56700	56500	56700	56400	553
634	20240110	100400	2512344600	56500	56800	56800	56400	3752
635	20240110	100300	2300318500	56700	56900	57000	56600	2016
636	20240110	100200	2185914300	56900	57100	57100	56900	2072
637	20240110	100100	2067820800	57000	57200	57200	57000	133
638	20240110	100000	2060232300	57200	57100	57200	57000	243
639	20240110	095900	2046363700	57000	57000	57100	57000	203
640	20240110	095800	2034782000	57100	57100	57100	57000	309
641	20240110	095700	2017162500	57100	57200	57200	57100	730
642	20240110	095600	1975476000	57200	57200	57200	57100	33
643	20240110	095500	1973591300	57100	57100	57100	57100	256
644	20240110	095400	1958973700	57200	57300	57300	57200	265
645	20240110	095300	1943815100	57200	57200	57300	57200	878
646	20240110	095200	1893593200	57200	57300	57300	57200	47
647	20240110	095100	1890902100	57300	57400	57400	57300	1058
648	20240110	095000	1830253000	57500	57500	57500	57500	2
649	20240110	094900	1830138000	57500	57500	57500	57400	131
650	20240110	094800	1822618400	57400	57400	57400	57300	646
651	20240110	094700	1785542000	57400	57600	57600	57400	153
652	20240110	094600	1776750700	57600	57500	57600	57500	97
653	20240110	094500	1771165500	57600	57500	57600	57500	42
654	20240110	094400	1768749700	57600	57500	57600	57400	305
655	20240110	094300	1751228800	57500	57500	57500	57500	61
656	20240110	094200	1747721300	57500	57400	57500	57400	126
657	20240110	094100	1740488800	57400	57400	57400	57400	239
658	20240110	094000	1726770200	57500	57500	57600	57400	285
659	20240110	093900	1710386100	57500	57500	57500	57500	51
660	20240110	093800	1707453600	57600	57600	57600	57600	1
661	20240110	093700	1707396000	57600	57600	57600	57500	361
662	20240110	093600	1686637400	57500	57500	57500	57500	232
663	20240110	093500	1673297400	57500	57700	57700	57500	383
664	20240110	093400	1651238000	57700	57700	57700	57700	237
665	20240110	093300	1637563100	57700	57800	57800	57700	128
666	20240110	093200	1630176700	57800	57800	57800	57700	77
667	20240110	093100	1625731400	57700	57700	57700	57700	66
668	20240110	093000	1621923200	57700	57800	57800	57600	561
669	20240110	092900	1589575400	57800	57800	57800	57800	393
670	20240110	092800	1566860000	57800	58000	58000	57800	835
671	20240110	092700	1518495100	58000	58000	58100	58000	573
672	20240110	092600	1485260000	58000	58100	58100	58000	269
673	20240110	092500	1469655700	58100	58000	58100	58000	103
674	20240110	092400	1463681000	58000	58000	58100	58000	544
675	20240110	092300	1432128800	58000	58100	58100	58000	377
676	20240110	092200	1410258300	58100	58000	58100	58000	1091
677	20240110	092100	1346972500	58000	57900	58100	57900	1228
678	20240110	092000	1275723800	57900	57900	58000	57800	485
679	20240110	091900	1247630000	57900	57700	57900	57700	809
680	20240110	091800	1200844000	57700	57500	57800	57500	1595
681	20240110	091700	1108936600	57500	57500	57600	57500	769
682	20240110	091600	1064719000	57500	57500	57500	57500	120
683	20240110	091500	1057819000	57500	57400	57600	57400	406
684	20240110	091400	1034475900	57500	57500	57600	57500	399
685	20240110	091300	1011518800	57300	57300	57500	57000	2183
686	20240110	091200	886265800	57000	57200	57500	57000	4978
687	20240110	091100	601769700	57200	57200	57300	57200	217
688	20240110	091000	589355000	57200	57300	57300	57200	548
689	20240110	090900	558007900	57200	57300	57300	57200	32
690	20240110	090800	556176300	57300	57300	57400	57300	817
691	20240110	090700	509352200	57300	57600	57600	57300	1247
692	20240110	090600	437810600	57600	57600	57600	57500	463
693	20240110	090500	411147300	57600	57800	57800	57600	131
694	20240110	090400	403586500	57800	57800	57800	57800	816
695	20240110	090300	356421700	57800	57700	57800	57600	4394
696	20240110	090200	102604400	57700	57700	57800	57700	366
697	20240110	090100	81481000	57700	57500	57700	57500	658
698	20240110	090000	43579000	57500	57500	57600	57300	742