KissMeData/210980/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204000	6289266350	29300	29300	29300	29300	1790
3	20240116	203900	6289266350	29300	29300	29300	29300	0
4	20240116	203800	6289266350	29300	29300	29300	29300	0
5	20240116	203700	6289266350	29300	29300	29300	29300	0
6	20240116	203600	6289266350	29300	29300	29300	29300	0
7	20240116	203500	6289266350	29300	29300	29300	29300	0
8	20240116	203400	6289266350	29300	29300	29300	29300	0
9	20240116	203300	6289266350	29300	29300	29300	29300	0
10	20240116	203200	6289266350	29300	29300	29300	29300	0
11	20240116	203100	6289266350	29300	29300	29300	29300	0
12	20240116	203000	6289266350	29300	29300	29300	29300	0
13	20240116	202900	6289266350	29300	29300	29300	29300	0
14	20240116	202800	6289266350	29300	29300	29300	29300	0
15	20240116	202700	6289266350	29300	29300	29300	29300	0
16	20240116	202600	6289266350	29300	29300	29300	29300	0
17	20240116	202500	6289266350	29300	29300	29300	29300	0
18	20240116	202400	6289266350	29300	29300	29300	29300	0
19	20240116	202300	6289266350	29300	29300	29300	29300	0
20	20240116	202200	6289266350	29300	29300	29300	29300	0
21	20240116	202100	6289266350	29300	29300	29300	29300	0
22	20240116	202000	6289266350	29300	29300	29300	29300	0
23	20240116	201900	6289266350	29300	29300	29300	29300	0
24	20240116	201800	6289266350	29300	29300	29300	29300	0
25	20240116	201700	6289266350	29300	29300	29300	29300	0
26	20240116	201600	6289266350	29300	29300	29300	29300	0
27	20240116	201500	6289266350	29300	29300	29300	29300	0
28	20240116	201400	6289266350	29300	29300	29300	29300	0
29	20240116	201300	6289266350	29300	29300	29300	29300	0
30	20240116	201200	6289266350	29300	29300	29300	29300	0
31	20240116	201100	6289266350	29300	29300	29300	29300	0
32	20240116	201000	6289266350	29300	29300	29300	29300	1790
33	20240116	200900	6289266350	29300	29300	29300	29300	0
34	20240116	200800	6289266350	29300	29300	29300	29300	0
35	20240116	200700	6289266350	29300	29300	29300	29300	0
36	20240116	200600	6289266350	29300	29300	29300	29300	0
37	20240116	200500	6289266350	29300	29300	29300	29300	0
38	20240116	200400	6289266350	29300	29300	29300	29300	0
39	20240116	200300	6289266350	29300	29300	29300	29300	0
40	20240116	200200	6289266350	29300	29300	29300	29300	0
41	20240116	200100	6289266350	29300	29300	29300	29300	0
42	20240116	200000	6289266350	29300	29300	29300	29300	0
43	20240116	195900	6289266350	29300	29300	29300	29300	0
44	20240116	195800	6289266350	29300	29300	29300	29300	0
45	20240116	195700	6289266350	29300	29300	29300	29300	0
46	20240116	195600	6289266350	29300	29300	29300	29300	0
47	20240116	195500	6289266350	29300	29300	29300	29300	0
48	20240116	195400	6289266350	29300	29300	29300	29300	0
49	20240116	195300	6289266350	29300	29300	29300	29300	0
50	20240116	195200	6289266350	29300	29300	29300	29300	0
51	20240116	195100	6289266350	29300	29300	29300	29300	0
52	20240116	195000	6289266350	29300	29300	29300	29300	0
53	20240116	194900	6289266350	29300	29300	29300	29300	0
54	20240116	194800	6289266350	29300	29300	29300	29300	0
55	20240116	194700	6289266350	29300	29300	29300	29300	0
56	20240116	194600	6289266350	29300	29300	29300	29300	0
57	20240116	194500	6289266350	29300	29300	29300	29300	0
58	20240116	194400	6289266350	29300	29300	29300	29300	0
59	20240116	194300	6289266350	29300	29300	29300	29300	0
60	20240116	194200	6289266350	29300	29300	29300	29300	0
61	20240116	194100	6289266350	29300	29300	29300	29300	0
62	20240116	194000	6289266350	29300	29300	29300	29300	1790
63	20240116	193900	6289266350	29300	29300	29300	29300	0
64	20240116	193800	6289266350	29300	29300	29300	29300	0
65	20240116	193700	6289266350	29300	29300	29300	29300	0
66	20240116	193600	6289266350	29300	29300	29300	29300	0
67	20240116	193500	6289266350	29300	29300	29300	29300	0
68	20240116	193400	6289266350	29300	29300	29300	29300	0
69	20240116	193300	6289266350	29300	29300	29300	29300	0
70	20240116	193200	6289266350	29300	29300	29300	29300	0
71	20240116	193100	6289266350	29300	29300	29300	29300	0
72	20240116	193000	6289266350	29300	29300	29300	29300	0
73	20240116	192900	6289266350	29300	29300	29300	29300	0
74	20240116	192800	6289266350	29300	29300	29300	29300	0
75	20240116	192700	6289266350	29300	29300	29300	29300	0
76	20240116	192600	6289266350	29300	29300	29300	29300	0
77	20240116	192500	6289266350	29300	29300	29300	29300	0
78	20240116	192400	6289266350	29300	29300	29300	29300	0
79	20240116	192300	6289266350	29300	29300	29300	29300	0
80	20240116	192200	6289266350	29300	29300	29300	29300	0
81	20240116	192100	6289266350	29300	29300	29300	29300	0
82	20240116	192000	6289266350	29300	29300	29300	29300	0
83	20240116	191900	6289266350	29300	29300	29300	29300	0
84	20240116	191800	6289266350	29300	29300	29300	29300	0
85	20240116	191700	6289266350	29300	29300	29300	29300	0
86	20240116	191600	6289266350	29300	29300	29300	29300	0
87	20240116	191500	6289266350	29300	29300	29300	29300	0
88	20240116	191400	6289266350	29300	29300	29300	29300	0
89	20240116	191300	6289266350	29300	29300	29300	29300	0
90	20240116	191200	6289266350	29300	29300	29300	29300	0
91	20240116	191100	6289266350	29300	29300	29300	29300	0
92	20240116	191000	6289266350	29300	29300	29300	29300	1790
93	20240116	190900	6289266350	29300	29300	29300	29300	0
94	20240116	190800	6289266350	29300	29300	29300	29300	0
95	20240116	190700	6289266350	29300	29300	29300	29300	0
96	20240116	190600	6289266350	29300	29300	29300	29300	0
97	20240116	190500	6289266350	29300	29300	29300	29300	0
98	20240116	190400	6289266350	29300	29300	29300	29300	0
99	20240116	190300	6289266350	29300	29300	29300	29300	0
100	20240116	190200	6289266350	29300	29300	29300	29300	0
101	20240116	190100	6289266350	29300	29300	29300	29300	0
102	20240116	190000	6289266350	29300	29300	29300	29300	0
103	20240116	185900	6289266350	29300	29300	29300	29300	0
104	20240116	185800	6289266350	29300	29300	29300	29300	0
105	20240116	185700	6289266350	29300	29300	29300	29300	0
106	20240116	185600	6289266350	29300	29300	29300	29300	0
107	20240116	185500	6289266350	29300	29300	29300	29300	0
108	20240116	185400	6289266350	29300	29300	29300	29300	0
109	20240116	185300	6289266350	29300	29300	29300	29300	0
110	20240116	185200	6289266350	29300	29300	29300	29300	0
111	20240116	185100	6289266350	29300	29300	29300	29300	0
112	20240116	185000	6289266350	29300	29300	29300	29300	0
113	20240116	184900	6289266350	29300	29300	29300	29300	0
114	20240116	184800	6289266350	29300	29300	29300	29300	0
115	20240116	184700	6289266350	29300	29300	29300	29300	0
116	20240116	184600	6289266350	29300	29300	29300	29300	0
117	20240116	184500	6289266350	29300	29300	29300	29300	0
118	20240116	184400	6289266350	29300	29300	29300	29300	0
119	20240116	184300	6289266350	29300	29300	29300	29300	0
120	20240116	184200	6289266350	29300	29300	29300	29300	0
121	20240116	184100	6289266350	29300	29300	29300	29300	0
122	20240116	184000	6289266350	29300	29300	29300	29300	1790
123	20240116	183900	6289266350	29300	29300	29300	29300	0
124	20240116	183800	6289266350	29300	29300	29300	29300	0
125	20240116	183700	6289266350	29300	29300	29300	29300	0
126	20240116	183600	6289266350	29300	29300	29300	29300	0
127	20240116	183500	6289266350	29300	29300	29300	29300	0
128	20240116	183400	6289266350	29300	29300	29300	29300	0
129	20240116	183300	6289266350	29300	29300	29300	29300	0
130	20240116	183200	6289266350	29300	29300	29300	29300	0
131	20240116	183100	6289266350	29300	29300	29300	29300	0
132	20240116	183000	6289266350	29300	29300	29300	29300	0
133	20240116	182900	6289266350	29300	29300	29300	29300	0
134	20240116	182800	6289266350	29300	29300	29300	29300	0
135	20240116	182700	6289266350	29300	29300	29300	29300	0
136	20240116	182600	6289266350	29300	29300	29300	29300	0
137	20240116	182500	6289266350	29300	29300	29300	29300	0
138	20240116	182400	6289266350	29300	29300	29300	29300	0
139	20240116	182300	6289266350	29300	29300	29300	29300	0
140	20240116	182200	6289266350	29300	29300	29300	29300	0
141	20240116	182100	6289266350	29300	29300	29300	29300	0
142	20240116	182000	6289266350	29300	29300	29300	29300	0
143	20240116	181900	6289266350	29300	29300	29300	29300	0
144	20240116	181800	6289266350	29300	29300	29300	29300	0
145	20240116	181700	6289266350	29300	29300	29300	29300	0
146	20240116	181600	6289266350	29300	29300	29300	29300	0
147	20240116	181500	6289266350	29300	29300	29300	29300	0
148	20240116	181400	6289266350	29300	29300	29300	29300	0
149	20240116	181300	6289266350	29300	29300	29300	29300	0
150	20240116	181200	6289266350	29300	29300	29300	29300	0
151	20240116	181100	6289266350	29300	29300	29300	29300	0
152	20240116	181000	6289266350	29300	29300	29300	29300	1790
153	20240116	180900	6289266350	29300	29300	29300	29300	0
154	20240116	180800	6289266350	29300	29300	29300	29300	0
155	20240116	180700	6289266350	29300	29300	29300	29300	0
156	20240116	180600	6289266350	29300	29300	29300	29300	0
157	20240116	180500	6289266350	29300	29300	29300	29300	0
158	20240116	180400	6289266350	29300	29300	29300	29300	0
159	20240116	180300	6289266350	29300	29300	29300	29300	0
160	20240116	180200	6289266350	29300	29300	29300	29300	0
161	20240116	180100	6289266350	29300	29300	29300	29300	0
162	20240116	180000	6289266350	29300	29300	29300	29300	0
163	20240116	175900	6289266350	29300	29300	29300	29300	0
164	20240116	175800	6289266350	29300	29300	29300	29300	0
165	20240116	175700	6289266350	29300	29300	29300	29300	0
166	20240116	175600	6289266350	29300	29300	29300	29300	0
167	20240116	175500	6289266350	29300	29300	29300	29300	0
168	20240116	175400	6289266350	29300	29300	29300	29300	0
169	20240116	175300	6289266350	29300	29300	29300	29300	0
170	20240116	175200	6289266350	29300	29300	29300	29300	0
171	20240116	175100	6289266350	29300	29300	29300	29300	0
172	20240116	175000	6289266350	29300	29300	29300	29300	0
173	20240116	174900	6289266350	29300	29300	29300	29300	0
174	20240116	174800	6289266350	29300	29300	29300	29300	0
175	20240116	174700	6289266350	29300	29300	29300	29300	0
176	20240116	174600	6289266350	29300	29300	29300	29300	0
177	20240116	174500	6289266350	29300	29300	29300	29300	0
178	20240116	174400	6289266350	29300	29300	29300	29300	0
179	20240116	174300	6289266350	29300	29300	29300	29300	0
180	20240116	174200	6289266350	29300	29300	29300	29300	0
181	20240116	174100	6289266350	29300	29300	29300	29300	0
182	20240116	174000	6289266350	29300	29300	29300	29300	1790
183	20240116	173900	6289266350	29300	29300	29300	29300	0
184	20240116	173800	6289266350	29300	29300	29300	29300	0
185	20240116	173700	6289266350	29300	29300	29300	29300	0
186	20240116	173600	6289266350	29300	29300	29300	29300	0
187	20240116	173500	6289266350	29300	29300	29300	29300	0
188	20240116	173400	6289266350	29300	29300	29300	29300	0
189	20240116	173300	6289266350	29300	29300	29300	29300	0
190	20240116	173200	6289266350	29300	29300	29300	29300	0
191	20240116	173100	6289266350	29300	29300	29300	29300	0
192	20240116	173000	6289266350	29300	29300	29300	29300	0
193	20240116	172900	6289266350	29300	29300	29300	29300	0
194	20240116	172800	6289266350	29300	29300	29300	29300	0
195	20240116	172700	6289266350	29300	29300	29300	29300	0
196	20240116	172600	6289266350	29300	29300	29300	29300	0
197	20240116	172500	6289266350	29300	29300	29300	29300	0
198	20240116	172400	6289266350	29300	29300	29300	29300	0
199	20240116	172300	6289266350	29300	29300	29300	29300	0
200	20240116	172200	6289266350	29300	29300	29300	29300	0
201	20240116	172100	6289266350	29300	29300	29300	29300	0
202	20240116	172000	6289266350	29300	29300	29300	29300	0
203	20240116	171900	6289266350	29300	29300	29300	29300	0
204	20240116	171800	6289266350	29300	29300	29300	29300	0
205	20240116	171700	6289266350	29300	29300	29300	29300	0
206	20240116	171600	6289266350	29300	29300	29300	29300	0
207	20240116	171500	6289266350	29300	29300	29300	29300	0
208	20240116	171400	6289266350	29300	29300	29300	29300	0
209	20240116	171300	6289266350	29300	29300	29300	29300	0
210	20240116	171200	6289266350	29300	29300	29300	29300	0
211	20240116	171100	6289266350	29300	29300	29300	29300	0
212	20240116	171000	6289266350	29300	29300	29300	29300	1790
213	20240116	170900	6289266350	29300	29300	29300	29300	0
214	20240116	170800	6289266350	29300	29300	29300	29300	0
215	20240116	170700	6289266350	29300	29300	29300	29300	0
216	20240116	170600	6289266350	29300	29300	29300	29300	0
217	20240116	170500	6289266350	29300	29300	29300	29300	0
218	20240116	170400	6289266350	29300	29300	29300	29300	0
219	20240116	170300	6289266350	29300	29300	29300	29300	0
220	20240116	170200	6289266350	29300	29300	29300	29300	0
221	20240116	170100	6289266350	29300	29300	29300	29300	0
222	20240116	170000	6289266350	29300	29300	29300	29300	0
223	20240116	165900	6289266350	29300	29300	29300	29300	0
224	20240116	165800	6289266350	29300	29300	29300	29300	0
225	20240116	165700	6289266350	29300	29300	29300	29300	0
226	20240116	165600	6289266350	29300	29300	29300	29300	0
227	20240116	165500	6289266350	29300	29300	29300	29300	0
228	20240116	165400	6289266350	29300	29300	29300	29300	0
229	20240116	165300	6289266350	29300	29300	29300	29300	0
230	20240116	165200	6289266350	29300	29300	29300	29300	0
231	20240116	165100	6289266350	29300	29300	29300	29300	0
232	20240116	165000	6289266350	29300	29300	29300	29300	0
233	20240116	164900	6289266350	29300	29300	29300	29300	0
234	20240116	164800	6289266350	29300	29300	29300	29300	0
235	20240116	164700	6289266350	29300	29300	29300	29300	0
236	20240116	164600	6289266350	29300	29300	29300	29300	0
237	20240116	164500	6289266350	29300	29300	29300	29300	0
238	20240116	164400	6289266350	29300	29300	29300	29300	0
239	20240116	164300	6289266350	29300	29300	29300	29300	0
240	20240116	164200	6289266350	29300	29300	29300	29300	0
241	20240116	164100	6289266350	29300	29300	29300	29300	0
242	20240116	164000	6289266350	29300	29300	29300	29300	1790
243	20240116	163900	6289266350	29300	29300	29300	29300	0
244	20240116	163800	6289266350	29300	29300	29300	29300	0
245	20240116	163700	6289266350	29300	29300	29300	29300	0
246	20240116	163600	6289266350	29300	29300	29300	29300	0
247	20240116	163500	6289266350	29300	29300	29300	29300	0
248	20240116	163400	6289266350	29300	29300	29300	29300	0
249	20240116	163300	6289266350	29300	29300	29300	29300	0
250	20240116	163200	6289266350	29300	29300	29300	29300	0
251	20240116	163100	6289266350	29300	29300	29300	29300	0
252	20240116	163000	6289266350	29300	29300	29300	29300	0
253	20240116	162900	6289266350	29300	29300	29300	29300	0
254	20240116	162800	6289266350	29300	29300	29300	29300	0
255	20240116	162700	6289266350	29300	29300	29300	29300	0
256	20240116	162600	6289266350	29300	29300	29300	29300	0
257	20240116	162500	6289266350	29300	29300	29300	29300	0
258	20240116	162400	6289266350	29300	29300	29300	29300	0
259	20240116	162300	6289266350	29300	29300	29300	29300	0
260	20240116	162200	6289266350	29300	29300	29300	29300	0
261	20240116	162100	6289266350	29300	29300	29300	29300	0
262	20240116	162000	6289266350	29300	29300	29300	29300	0
263	20240116	161900	6289266350	29300	29300	29300	29300	0
264	20240116	161800	6289266350	29300	29300	29300	29300	0
265	20240116	161700	6289266350	29300	29300	29300	29300	0
266	20240116	161600	6289266350	29300	29300	29300	29300	0
267	20240116	161500	6289266350	29300	29300	29300	29300	0
268	20240116	161400	6289266350	29300	29300	29300	29300	0
269	20240116	161300	6289266350	29300	29300	29300	29300	0
270	20240116	161200	6289266350	29300	29300	29300	29300	0
271	20240116	161100	6289266350	29300	29300	29300	29300	0
272	20240116	161000	6289266350	29300	29300	29300	29300	1790
273	20240116	160900	6289266350	29300	29300	29300	29300	0
274	20240116	160800	6289266350	29300	29300	29300	29300	0
275	20240116	160700	6289266350	29300	29300	29300	29300	0
276	20240116	160600	6289266350	29300	29300	29300	29300	0
277	20240116	160500	6289266350	29300	29300	29300	29300	0
278	20240116	160400	6289266350	29300	29300	29300	29300	0
279	20240116	160300	6289266350	29300	29300	29300	29300	0
280	20240116	160200	6289266350	29300	29300	29300	29300	0
281	20240116	160100	6289266350	29300	29300	29300	29300	0
282	20240116	160000	6289266350	29300	29300	29300	29300	0
283	20240116	155900	6289266350	29300	29300	29300	29300	0
284	20240116	155800	6289266350	29300	29300	29300	29300	0
285	20240116	155700	6289266350	29300	29300	29300	29300	0
286	20240116	155600	6289266350	29300	29300	29300	29300	0
287	20240116	155500	6289266350	29300	29300	29300	29300	0
288	20240116	155400	6289266350	29300	29300	29300	29300	0
289	20240116	155300	6289266350	29300	29300	29300	29300	0
290	20240116	155200	6289266350	29300	29300	29300	29300	0
291	20240116	155100	6289266350	29300	29300	29300	29300	0
292	20240116	155000	6289266350	29300	29300	29300	29300	0
293	20240116	154900	6289266350	29300	29300	29300	29300	0
294	20240116	154800	6289266350	29300	29300	29300	29300	0
295	20240116	154700	6289266350	29300	29300	29300	29300	0
296	20240116	154600	6289266350	29300	29300	29300	29300	0
297	20240116	154500	6289266350	29300	29300	29300	29300	0
298	20240116	154400	6289266350	29300	29300	29300	29300	0
299	20240116	154300	6289266350	29300	29300	29300	29300	0
300	20240116	154200	6289266350	29300	29300	29300	29300	0
301	20240116	154100	6289266350	29300	29300	29300	29300	0
302	20240116	154000	6289266350	29300	29300	29300	29300	1790
303	20240116	153900	6289266350	29300	29300	29300	29300	0
304	20240116	153800	6289266350	29300	29300	29300	29300	0
305	20240116	153700	6289266350	29300	29300	29300	29300	0
306	20240116	153600	6289266350	29300	29300	29300	29300	0
307	20240116	153500	6289266350	29300	29300	29300	29300	0
308	20240116	153400	6289266350	29300	29300	29300	29300	0
309	20240116	153300	6289266350	29300	29300	29300	29300	0
310	20240116	153200	6289266350	29300	29300	29300	29300	0
311	20240116	153100	6289266350	29300	29300	29300	29300	0
312	20240116	153000	6289266350	29300	29300	29300	29300	1790
313	20240116	152900	6236819350	29200	29200	29200	29200	0
314	20240116	152800	6236819350	29200	29200	29200	29200	0
315	20240116	152700	6236819350	29200	29200	29200	29200	0
316	20240116	152600	6236819350	29200	29200	29200	29200	0
317	20240116	152500	6236819350	29200	29200	29200	29200	0
318	20240116	152400	6236819350	29200	29200	29200	29200	0
319	20240116	152300	6236819350	29200	29200	29200	29200	0
320	20240116	152200	6236819350	29200	29200	29200	29200	0
321	20240116	152100	6236819350	29200	29200	29200	29200	0
322	20240116	152000	6236819350	29200	29200	29200	29200	0
323	20240116	151900	6236819350	29200	29250	29250	29150	1342
324	20240116	151800	6197651850	29250	29250	29250	29200	1046
325	20240116	151700	6167106400	29250	29250	29300	29250	108
326	20240116	151600	6163947300	29250	29200	29250	29200	33
327	20240116	151500	6162983650	29250	29200	29300	29200	479
328	20240116	151400	6148983200	29200	29200	29200	29200	759
329	20240116	151300	6126820400	29200	29200	29200	29200	1150
330	20240116	151200	6093240400	29150	29150	29200	29150	119
331	20240116	151100	6089770000	29200	29200	29200	29200	136
332	20240116	151000	6085798800	29150	29150	29150	29150	74
333	20240116	150900	6083641700	29150	29200	29200	29150	170
334	20240116	150800	6078685200	29200	29150	29200	29150	21
335	20240116	150700	6078072050	29150	29200	29200	29150	1861
336	20240116	150600	6023732000	29250	29250	29250	29200	236
337	20240116	150500	6016831550	29250	29250	29250	29200	40
338	20240116	150400	6015663000	29250	29250	29250	29250	107
339	20240116	150300	6012533250	29250	29250	29250	29250	251
340	20240116	150200	6005191500	29250	29250	29250	29200	120
341	20240116	150100	6001682350	29200	29250	29250	29200	23
342	20240116	150000	6001009750	29250	29200	29250	29200	716
343	20240116	145900	5980091150	29250	29250	29250	29250	68
344	20240116	145800	5978102150	29250	29200	29250	29200	1009
345	20240116	145700	5948588950	29200	29250	29250	29200	114
346	20240116	145600	5945258300	29250	29200	29250	29200	302
347	20240116	145500	5936439800	29200	29200	29250	29200	431
348	20240116	145400	5923854500	29250	29250	29250	29250	7
349	20240116	145300	5923649750	29250	29250	29250	29250	2
350	20240116	145200	5923591250	29200	29200	29250	29200	223
351	20240116	145100	5917079400	29200	29250	29250	29200	324
352	20240116	145000	5907617600	29250	29200	29250	29200	33
353	20240116	144900	5906653500	29250	29250	29250	29200	810
354	20240116	144800	5882994000	29250	29250	29250	29250	437
355	20240116	144700	5870211750	29250	29200	29250	29200	988
356	20240116	144600	5841360850	29250	29250	29250	29250	24
357	20240116	144500	5840658850	29250	29200	29250	29200	209
358	20240116	144400	5834545800	29200	29250	29300	29200	1045
359	20240116	144300	5803980400	29250	29250	29250	29250	2
360	20240116	144200	5803921900	29200	29250	29250	29200	84
361	20240116	144100	5801466350	29250	29250	29250	29250	900
362	20240116	144000	5775141350	29300	29300	29300	29250	741
363	20240116	143900	5753455600	29250	29300	29300	29250	36
364	20240116	143800	5752402500	29250	29250	29250	29250	110
365	20240116	143700	5749185000	29300	29250	29300	29250	32
366	20240116	143600	5748248800	29250	29250	29250	29200	47
367	20240116	143500	5746874750	29250	29200	29250	29200	20
368	20240116	143400	5746290650	29200	29250	29250	29200	3434
369	20240116	143300	5645909050	29250	29300	29300	29250	472
370	20240116	143200	5632082050	29350	29300	29350	29300	53
371	20240116	143100	5630529100	29350	29350	29350	29350	0
372	20240116	143000	5630529100	29350	29350	29350	29350	32
373	20240116	142900	5629589900	29350	29350	29350	29350	4
374	20240116	142800	5629472500	29350	29350	29350	29350	32
375	20240116	142700	5628533300	29350	29350	29350	29350	0
376	20240116	142600	5628533300	29350	29350	29350	29350	8
377	20240116	142500	5628298500	29350	29350	29350	29350	3
378	20240116	142400	5628210450	29300	29350	29350	29300	33
379	20240116	142300	5627243350	29350	29350	29350	29350	3
380	20240116	142200	5627155300	29300	29300	29300	29300	0
381	20240116	142100	5627155300	29300	29300	29300	29300	318
382	20240116	142000	5617837900	29300	29350	29400	29300	216
383	20240116	141900	5611508200	29350	29350	29350	29350	15
384	20240116	141800	5611067950	29350	29350	29350	29350	0
385	20240116	141700	5611067950	29350	29350	29350	29350	31
386	20240116	141600	5610158100	29400	29350	29400	29350	316
387	20240116	141500	5600883450	29350	29350	29350	29350	31
388	20240116	141400	5599973600	29350	29350	29350	29350	1
389	20240116	141300	5599944250	29350	29350	29350	29350	9
390	20240116	141200	5599680100	29250	29300	29300	29250	162
391	20240116	141100	5594936300	29250	29300	29300	29250	35
392	20240116	141000	5593911700	29300	29300	29300	29300	11
393	20240116	140900	5593589400	29300	29250	29300	29250	38
394	20240116	140800	5592477450	29300	29300	29300	29300	1
395	20240116	140700	5592448150	29250	29250	29250	29250	220
396	20240116	140600	5586013150	29250	29300	29300	29250	18
397	20240116	140500	5585486600	29300	29300	29300	29300	1
398	20240116	140400	5585457300	29250	29300	29300	29250	1704
399	20240116	140300	5535593550	29350	29350	29350	29350	16
400	20240116	140200	5535123950	29350	29350	29350	29350	1
401	20240116	140100	5535094600	29300	29300	29300	29300	17
402	20240116	140000	5534596500	29350	29350	29350	29350	0
403	20240116	135900	5534596500	29350	29300	29350	29300	12
404	20240116	135800	5534244800	29350	29350	29350	29350	20
405	20240116	135700	5533657800	29400	29350	29400	29350	90
406	20240116	135600	5531015300	29400	29400	29400	29350	27
407	20240116	135500	5530222550	29400	29400	29400	29400	83
408	20240116	135400	5527782350	29400	29400	29400	29400	2
409	20240116	135300	5527723550	29400	29400	29400	29400	2
410	20240116	135200	5527664750	29450	29450	29450	29450	0
411	20240116	135100	5527664750	29450	29400	29450	29400	20
412	20240116	135000	5527076600	29450	29300	29450	29300	3504
413	20240116	134900	5424065350	29300	29250	29300	29250	38
414	20240116	134800	5422953200	29200	29200	29200	29200	50
415	20240116	134700	5421493200	29200	29300	29300	29200	203
416	20240116	134600	5415565450	29200	29300	29300	29200	720
417	20240116	134500	5394539950	29350	29250	29350	29250	698
418	20240116	134400	5374122950	29250	29250	29250	29200	45
419	20240116	134300	5372808000	29250	29300	29300	29200	2271
420	20240116	134200	5306337100	29300	29300	29300	29300	2
421	20240116	134100	5306278500	29250	29300	29300	29250	21
422	20240116	134000	5305664200	29300	29300	29300	29300	0
423	20240116	133900	5305664200	29300	29250	29300	29250	11
424	20240116	133800	5305342400	29300	29300	29300	29250	104
425	20240116	133700	5302296650	29300	29250	29300	29250	70
426	20240116	133600	5300249100	29250	29250	29300	29250	1140
427	20240116	133500	5266904000	29300	29300	29300	29300	13
428	20240116	133400	5266523100	29300	29250	29300	29250	2104
429	20240116	133300	5204981050	29250	29250	29250	29250	28
430	20240116	133200	5204162050	29300	29300	29300	29300	2471
431	20240116	133100	5131761750	29300	29350	29350	29300	27
432	20240116	133000	5130970200	29350	29350	29350	29350	1
433	20240116	132900	5130940850	29300	29350	29350	29300	28
434	20240116	132800	5130120300	29350	29350	29350	29350	0
435	20240116	132700	5130120300	29350	29400	29400	29350	440
436	20240116	132600	5117203750	29350	29400	29400	29350	1432
437	20240116	132500	5075161900	29400	29400	29400	29400	12
438	20240116	132400	5074809100	29400	29400	29400	29400	11
439	20240116	132300	5074485700	29350	29350	29350	29350	23
440	20240116	132200	5073810650	29400	29400	29400	29400	167
441	20240116	132100	5068900850	29400	29350	29400	29350	118
442	20240116	132000	5065432800	29400	29400	29400	29400	2
443	20240116	131900	5065374000	29400	29400	29400	29400	2
444	20240116	131800	5065315200	29350	29400	29400	29350	701
445	20240116	131700	5044730850	29400	29400	29400	29400	70
446	20240116	131600	5042672850	29400	29350	29400	29350	78
447	20240116	131500	5040383450	29400	29400	29400	29400	6
448	20240116	131400	5040207050	29400	29400	29400	29400	11
449	20240116	131300	5039883650	29400	29400	29400	29400	4
450	20240116	131200	5039766050	29400	29350	29400	29350	280
451	20240116	131100	5031547050	29350	29400	29400	29350	27
452	20240116	131000	5030754550	29350	29400	29400	29350	16
453	20240116	130900	5030284450	29400	29400	29400	29350	77
454	20240116	130800	5028021150	29400	29350	29400	29350	49
455	20240116	130700	5026581800	29400	29400	29400	29400	1
456	20240116	130600	5026552400	29400	29400	29400	29400	43
457	20240116	130500	5025288200	29350	29350	29400	29350	34
458	20240116	130400	5024290150	29400	29400	29400	29400	75
459	20240116	130300	5022085150	29450	29450	29450	29450	700
460	20240116	130200	5001470150	29450	29450	29450	29450	3
461	20240116	130100	5001381800	29450	29400	29450	29400	462
462	20240116	130000	4987788400	29400	29450	29450	29400	44
463	20240116	125900	4986493700	29450	29450	29450	29450	15
464	20240116	125800	4986051950	29450	29400	29450	29400	24
465	20240116	125700	4985346300	29450	29450	29450	29400	36
466	20240116	125600	4984287500	29400	29400	29400	29400	177
467	20240116	125500	4979083700	29350	29400	29400	29350	271
468	20240116	125400	4971118200	29350	29350	29350	29350	10
469	20240116	125300	4970824700	29350	29350	29350	29350	25
470	20240116	125200	4970090950	29400	29400	29400	29400	118
471	20240116	125100	4966621750	29400	29400	29400	29400	11
472	20240116	125000	4966298350	29350	29400	29400	29350	231
473	20240116	124900	4959508000	29400	29350	29400	29350	331
474	20240116	124800	4949783050	29350	29350	29350	29350	28
475	20240116	124700	4948961250	29400	29400	29400	29400	3
476	20240116	124600	4948873050	29400	29400	29400	29400	5
477	20240116	124500	4948726050	29350	29350	29350	29350	23
478	20240116	124400	4948051000	29300	29300	29300	29300	0
479	20240116	124300	4948051000	29300	29350	29400	29300	741
480	20240116	124200	4926312750	29400	29400	29400	29400	24
481	20240116	124100	4925607150	29400	29400	29400	29400	0
482	20240116	124000	4925607150	29400	29350	29400	29350	39
483	20240116	123900	4924462450	29400	29400	29400	29400	1
484	20240116	123800	4924433050	29350	29350	29350	29350	400
485	20240116	123700	4912693050	29400	29400	29400	29400	12
486	20240116	123600	4912340250	29400	29400	29400	29400	4
487	20240116	123500	4912222650	29400	29400	29400	29350	29
488	20240116	123400	4911370900	29400	29350	29400	29350	53
489	20240116	123300	4909815200	29350	29350	29350	29350	37
490	20240116	123200	4908729250	29300	29350	29350	29300	127
491	20240116	123100	4905008100	29350	29250	29350	29250	24
492	20240116	123000	4904303800	29250	29250	29300	29250	72
493	20240116	122900	4902197750	29300	29300	29300	29300	74
494	20240116	122800	4900029550	29300	29300	29300	29300	1
495	20240116	122700	4900000250	29250	29300	29300	29250	1130
496	20240116	122600	4866899200	29350	29350	29350	29300	395
497	20240116	122500	4855320450	29350	29350	29350	29300	132
498	20240116	122400	4851447250	29350	29350	29350	29350	6
499	20240116	122300	4851271150	29350	29350	29350	29350	105
500	20240116	122200	4848189400	29350	29350	29400	29350	83
501	20240116	122100	4845753300	29350	29350	29350	29350	0
502	20240116	122000	4845753300	29350	29350	29350	29350	458
503	20240116	121900	4832311000	29400	29400	29400	29400	41
504	20240116	121800	4831105600	29400	29400	29400	29400	11
505	20240116	121700	4830782200	29300	29300	29300	29300	67
506	20240116	121600	4828819100	29350	29400	29400	29350	838
507	20240116	121500	4804188300	29400	29350	29400	29350	21
508	20240116	121400	4803571900	29350	29400	29400	29350	207
509	20240116	121300	4797496300	29450	29300	29450	29300	5
510	20240116	121200	4797349300	29300	29350	29350	29300	38
511	20240116	121100	4796235400	29300	29250	29300	29250	591
512	20240116	121000	4778933800	29250	29200	29250	29200	23
513	20240116	120900	4778262000	29250	29250	29250	29250	1
514	20240116	120800	4778232750	29200	29200	29200	29200	110
515	20240116	120700	4775020750	29200	29250	29250	29200	32
516	20240116	120600	4774086100	29200	29200	29200	29200	210
517	20240116	120500	4767954100	29200	29200	29250	29200	4924
518	20240116	120400	4624168250	29200	29250	29250	29200	22
519	20240116	120300	4623525700	29200	29200	29200	29200	0
520	20240116	120200	4623525700	29200	29250	29250	29200	337
521	20240116	120100	4613679750	29200	29250	29250	29200	1202
522	20240116	120000	4578580000	29200	29200	29250	29200	1003
523	20240116	115900	4549273800	29200	29200	29250	29200	33
524	20240116	115800	4548309650	29200	29250	29250	29200	146
525	20240116	115700	4544041050	29250	29300	29300	29250	469
526	20240116	115600	4530322750	29250	29250	29250	29250	4
527	20240116	115500	4530205750	29300	29300	29300	29250	55
528	20240116	115400	4528596900	29250	29250	29250	29250	23
529	20240116	115300	4527924150	29300	29250	29300	29250	30
530	20240116	115200	4527045350	29300	29300	29300	29250	34
531	20240116	115100	4526050750	29250	29250	29300	29250	920
532	20240116	115000	4499140650	29300	29250	29300	29250	10
533	20240116	114900	4498847900	29250	29300	29300	29250	60
534	20240116	114800	4497092600	29250	29250	29250	29250	74
535	20240116	114700	4494928100	29250	29250	29300	29250	72
536	20240116	114600	4492821900	29250	29350	29350	29250	341
537	20240116	114500	4482831950	29350	29350	29350	29300	404
538	20240116	114400	4470986250	29350	29300	29350	29300	293
539	20240116	114300	4462388050	29350	29300	29350	29300	253
540	20240116	114200	4454975100	29300	29250	29300	29250	150
541	20240116	114100	4450581500	29250	29250	29300	29250	17
542	20240116	114000	4450084000	29300	29250	29300	29250	33
543	20240116	113900	4449118700	29250	29300	29300	29250	86
544	20240116	113800	4446603100	29250	29300	29300	29250	434
545	20240116	113700	4433890000	29300	29300	29350	29300	533
546	20240116	113600	4418273050	29350	29350	29350	29300	113
547	20240116	113500	4414956800	29350	29250	29450	29250	2224
548	20240116	113400	4349682050	29350	29300	29350	29250	1582
549	20240116	113300	4303262550	29300	29250	29300	29250	315
550	20240116	113200	4294043750	29250	29250	29300	29250	13
551	20240116	113100	4293663100	29250	29250	29300	29250	45
552	20240116	113000	4292346000	29300	29250	29300	29250	55
553	20240116	112900	4290737200	29250	29250	29300	29250	44
554	20240116	112800	4289449250	29300	29250	29300	29250	3
555	20240116	112700	4289361450	29300	29250	29300	29250	111
556	20240116	112600	4286109400	29250	29250	29300	29250	125
557	20240116	112500	4282448550	29300	29250	29300	29250	4
558	20240116	112400	4282331450	29300	29250	29300	29250	199
559	20240116	112300	4276501850	29300	29300	29300	29300	60
560	20240116	112200	4274743850	29350	29300	29350	29250	165
561	20240116	112100	4269903350	29300	29300	29300	29300	67
562	20240116	112000	4267940250	29300	29300	29300	29300	60
563	20240116	111900	4266182250	29300	29350	29350	29300	38
564	20240116	111800	4265068200	29300	29300	29350	29300	30
565	20240116	111700	4264187900	29250	29250	29250	29250	5
566	20240116	111600	4264041650	29250	29250	29300	29250	3861
567	20240116	111500	4150919950	29300	29250	29300	29200	177
568	20240116	111400	4145747750	29250	29200	29250	29200	369
569	20240116	111300	4134966100	29250	29250	29250	29200	4402
570	20240116	111200	4006209500	29250	29300	29300	29250	123
571	20240116	111100	4002605850	29300	29300	29350	29250	979
572	20240116	111000	3973916150	29350	29350	29350	29300	68
573	20240116	110900	3971922800	29300	29350	29350	29300	454
574	20240116	110800	3958619250	29300	29300	29300	29300	4
575	20240116	110700	3958502050	29350	29300	29350	29300	115
576	20240116	110600	3955131950	29350	29300	29350	29300	35
577	20240116	110500	3954106050	29300	29300	29300	29300	5
578	20240116	110400	3953959550	29250	29350	29350	29250	2032
579	20240116	110300	3894444750	29450	29350	29450	29350	105
580	20240116	110200	3891362900	29350	29350	29350	29350	28
581	20240116	110100	3890541100	29350	29400	29450	29350	82
582	20240116	110000	3888132550	29350	29350	29450	29350	46
583	20240116	105900	3886778350	29450	29350	29450	29350	5
584	20240116	105800	3886631300	29350	29350	29400	29350	50
585	20240116	105700	3885163600	29350	29350	29350	29300	67
586	20240116	105600	3883197850	29300	29300	29350	29300	5
587	20240116	105500	3883051300	29400	29300	29400	29300	4
588	20240116	105400	3882934000	29400	29300	29400	29250	1752
589	20240116	105300	3831602200	29250	29250	29250	29250	22
590	20240116	105200	3830958700	29250	29350	29350	29250	3449
591	20240116	105100	3729900750	29350	29400	29400	29350	32
592	20240116	105000	3728961400	29300	29400	29450	29300	6008
593	20240116	104900	3552757200	29400	29450	29450	29400	113
594	20240116	104800	3549434850	29450	29450	29500	29450	59
595	20240116	104700	3547695900	29500	29350	29500	29350	665
596	20240116	104600	3528139500	29400	29350	29400	29350	141
597	20240116	104500	3524000500	29350	29400	29400	29350	25
598	20240116	104400	3523265750	29400	29350	29400	29350	82
599	20240116	104300	3520855150	29350	29400	29400	29350	445
600	20240116	104200	3507773150	29400	29450	29450	29400	101
601	20240116	104100	3504799000	29450	29500	29550	29450	352
602	20240116	104000	3494415000	29500	29450	29550	29450	203
603	20240116	103900	3488426800	29450	29400	29450	29400	413
604	20240116	103800	3476281150	29400	29350	29400	29350	90
605	20240116	103700	3473636250	29400	29400	29400	29350	285
606	20240116	103600	3465257400	29400	29500	29500	29400	5
607	20240116	103500	3465110300	29450	29350	29450	29350	306
608	20240116	103400	3456098950	29350	29400	29400	29350	1253
609	20240116	103300	3419260950	29350	29400	29400	29300	528
610	20240116	103200	3403764150	29350	29350	29350	29350	3455
611	20240116	103100	3302359900	29350	29350	29350	29350	28
612	20240116	103000	3301538100	29400	29400	29400	29350	753
613	20240116	102900	3279400050	29450	29400	29450	29400	5
614	20240116	102800	3279253000	29400	29400	29450	29400	1388
615	20240116	102700	3238445350	29450	29450	29450	29400	1048
616	20240116	102600	3207631950	29400	29400	29400	29400	650
617	20240116	102500	3188521950	29400	29400	29400	29400	530
618	20240116	102400	3172939950	29400	29450	29450	29400	691
619	20240116	102300	3152612400	29450	29450	29450	29400	1802
620	20240116	102200	3099543650	29500	29500	29500	29450	209
621	20240116	102100	3093378250	29500	29500	29500	29500	5
622	20240116	102000	3093230750	29500	29450	29500	29450	181
623	20240116	101900	3087891350	29450	29500	29500	29450	1013
624	20240116	101800	3058055250	29450	29500	29500	29450	463
625	20240116	101700	3044396900	29550	29500	29600	29500	16
626	20240116	101600	3043923800	29550	29600	29600	29500	334
627	20240116	101500	3034054200	29500	29500	29500	29500	127
628	20240116	101400	3030307700	29500	29500	29500	29500	6
629	20240116	101300	3030130700	29600	29500	29600	29500	3
630	20240116	101200	3030042100	29500	29550	29550	29500	472
631	20240116	101100	3016094750	29550	29500	29600	29500	170
632	20240116	101000	3011071150	29450	29550	29550	29450	40
633	20240116	100900	3009892650	29450	29450	29450	29450	5
634	20240116	100800	3009745400	29450	29350	29500	29350	2333
635	20240116	100700	2940979200	29450	29400	29450	29400	2050
636	20240116	100600	2880706800	29400	29450	29500	29400	1562
637	20240116	100500	2834783150	29450	29400	29500	29400	1136
638	20240116	100400	2801332700	29500	29400	29500	29400	423
639	20240116	100300	2788871600	29400	29400	29450	29300	3384
640	20240116	100200	2689398750	29400	29350	29450	29300	4767
641	20240116	100100	2549424500	29450	29450	29450	29400	1645
642	20240116	100000	2501049600	29400	29450	29550	29400	2952
643	20240116	095900	2414254050	29450	29500	29500	29450	1005
644	20240116	095800	2384629200	29550	29600	29600	29500	727
645	20240116	095700	2363175100	29600	29550	29600	29550	319
646	20240116	095600	2353748450	29600	29550	29650	29550	57
647	20240116	095500	2352061300	29550	29550	29600	29550	1231
648	20240116	095400	2315641750	29550	29550	29650	29550	4187
649	20240116	095300	2191711400	29550	29550	29600	29550	44
650	20240116	095200	2190409250	29600	29500	29600	29500	2064
651	20240116	095100	2129430250	29500	29550	29550	29400	10204
652	20240116	095000	1828792700	29550	29600	29650	29550	1383
653	20240116	094900	1787865000	29650	29650	29650	29600	144
654	20240116	094800	1783600500	29600	29650	29650	29600	600
655	20240116	094700	1765837300	29600	29650	29700	29600	1436
656	20240116	094600	1723265950	29700	29650	29700	29650	114
657	20240116	094500	1719883200	29650	29650	29650	29650	297
658	20240116	094400	1711077150	29700	29650	29700	29650	245
659	20240116	094300	1703807600	29650	29650	29700	29650	917
660	20240116	094200	1676618500	29650	29650	29700	29650	1119
661	20240116	094100	1643421150	29600	29800	29800	29600	2314
662	20240116	094000	1574807700	29850	29900	29900	29850	338
663	20240116	093900	1564718050	29900	29850	29900	29850	190
664	20240116	093800	1559037250	29850	29850	29850	29850	62
665	20240116	093700	1557186550	29900	29900	30000	29900	252
666	20240116	093600	1549651400	29900	29900	30000	29850	299
667	20240116	093500	1540693400	29950	29800	29950	29800	673
668	20240116	093400	1520557750	29900	29850	29900	29800	552
669	20240116	093300	1504080550	29850	29700	29850	29700	149
670	20240116	093200	1499634300	29700	29800	29800	29700	135
671	20240116	093100	1495616900	29800	29650	29850	29600	3478
672	20240116	093000	1392546300	29650	29900	29900	29600	14509
673	20240116	092900	962125050	29900	30000	30000	29900	109
674	20240116	092800	958865450	30000	29950	30000	29900	150
675	20240116	092700	954380100	29900	30000	30000	29900	58
676	20240116	092600	952643150	29900	29900	29950	29900	142
677	20240116	092500	948390500	29950	30000	30000	29950	160
678	20240116	092400	943597550	30000	30100	30100	29900	1232
679	20240116	092300	906667550	30100	30050	30100	30050	327
680	20240116	092200	896824950	30100	30000	30100	30000	5
681	20240116	092100	896674850	30050	30000	30050	30000	245
682	20240116	092000	889322750	30050	30050	30050	30000	10
683	20240116	091900	889022550	30000	30000	30050	30000	89
684	20240116	091800	886352350	30000	30000	30050	30000	32
685	20240116	091700	885390950	30050	30050	30050	29950	1208
686	20240116	091600	849157150	30000	30000	30050	29950	357
687	20240116	091500	838446650	30000	30000	30000	29950	38
688	20240116	091400	837306750	30000	30000	30100	30000	12
689	20240116	091300	836946450	29950	30000	30000	29950	145
690	20240116	091200	832596650	30000	30200	30200	30000	1209
691	20240116	091100	796286000	30200	30150	30200	30100	2329
692	20240116	091000	726047800	30200	30150	30200	30150	115
693	20240116	090900	722579900	30150	30100	30200	30100	119
694	20240116	090800	718991450	30200	30000	30200	30000	357
695	20240116	090700	708263250	30050	30050	30050	30000	888
696	20240116	090600	681579000	30100	29900	30300	29900	5805
697	20240116	090500	506623750	30000	29900	30000	29750	731
698	20240116	090400	484844200	29900	29900	29900	29800	1118
699	20240116	090300	451446150	29900	29900	30000	29900	222
700	20240116	090200	444806250	29800	29700	29950	29650	813
701	20240116	090100	420588850	29650	29850	29900	29600	7927
702	20240116	090000	184393550	29850	29850	30000	29850	6017