KissMeData/054450/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193700	9919979500	29800	29800	29800	29800	9830
3	20240115	193600	9919979500	29800	29800	29800	29800	0
4	20240115	193500	9919979500	29800	29800	29800	29800	0
5	20240115	193400	9919979500	29800	29800	29800	29800	0
6	20240115	193300	9919979500	29800	29800	29800	29800	0
7	20240115	193200	9919979500	29800	29800	29800	29800	0
8	20240115	193100	9919979500	29800	29800	29800	29800	0
9	20240115	193000	9919979500	29800	29800	29800	29800	0
10	20240115	192900	9919979500	29800	29800	29800	29800	0
11	20240115	192800	9919979500	29800	29800	29800	29800	0
12	20240115	192700	9919979500	29800	29800	29800	29800	0
13	20240115	192600	9919979500	29800	29800	29800	29800	0
14	20240115	192500	9919979500	29800	29800	29800	29800	0
15	20240115	192400	9919979500	29800	29800	29800	29800	0
16	20240115	192300	9919979500	29800	29800	29800	29800	0
17	20240115	192200	9919979500	29800	29800	29800	29800	0
18	20240115	192100	9919979500	29800	29800	29800	29800	0
19	20240115	192000	9919979500	29800	29800	29800	29800	0
20	20240115	191900	9919979500	29800	29800	29800	29800	0
21	20240115	191800	9919979500	29800	29800	29800	29800	0
22	20240115	191700	9919979500	29800	29800	29800	29800	0
23	20240115	191600	9919979500	29800	29800	29800	29800	0
24	20240115	191500	9919979500	29800	29800	29800	29800	0
25	20240115	191400	9919979500	29800	29800	29800	29800	0
26	20240115	191300	9919979500	29800	29800	29800	29800	0
27	20240115	191200	9919979500	29800	29800	29800	29800	0
28	20240115	191100	9919979500	29800	29800	29800	29800	0
29	20240115	191000	9919979500	29800	29800	29800	29800	0
30	20240115	190900	9919979500	29800	29800	29800	29800	0
31	20240115	190800	9919979500	29800	29800	29800	29800	0
32	20240115	190700	9919979500	29800	29800	29800	29800	9830
33	20240115	190600	9919979500	29800	29800	29800	29800	0
34	20240115	190500	9919979500	29800	29800	29800	29800	0
35	20240115	190400	9919979500	29800	29800	29800	29800	0
36	20240115	190300	9919979500	29800	29800	29800	29800	0
37	20240115	190200	9919979500	29800	29800	29800	29800	0
38	20240115	190100	9919979500	29800	29800	29800	29800	0
39	20240115	190000	9919979500	29800	29800	29800	29800	0
40	20240115	185900	9919979500	29800	29800	29800	29800	0
41	20240115	185800	9919979500	29800	29800	29800	29800	0
42	20240115	185700	9919979500	29800	29800	29800	29800	0
43	20240115	185600	9919979500	29800	29800	29800	29800	0
44	20240115	185500	9919979500	29800	29800	29800	29800	0
45	20240115	185400	9919979500	29800	29800	29800	29800	0
46	20240115	185300	9919979500	29800	29800	29800	29800	0
47	20240115	185200	9919979500	29800	29800	29800	29800	0
48	20240115	185100	9919979500	29800	29800	29800	29800	0
49	20240115	185000	9919979500	29800	29800	29800	29800	0
50	20240115	184900	9919979500	29800	29800	29800	29800	0
51	20240115	184800	9919979500	29800	29800	29800	29800	0
52	20240115	184700	9919979500	29800	29800	29800	29800	0
53	20240115	184600	9919979500	29800	29800	29800	29800	0
54	20240115	184500	9919979500	29800	29800	29800	29800	0
55	20240115	184400	9919979500	29800	29800	29800	29800	0
56	20240115	184300	9919979500	29800	29800	29800	29800	0
57	20240115	184200	9919979500	29800	29800	29800	29800	0
58	20240115	184100	9919979500	29800	29800	29800	29800	0
59	20240115	184000	9919979500	29800	29800	29800	29800	0
60	20240115	183900	9919979500	29800	29800	29800	29800	0
61	20240115	183800	9919979500	29800	29800	29800	29800	0
62	20240115	183700	9919979500	29800	29800	29800	29800	9830
63	20240115	183600	9919979500	29800	29800	29800	29800	0
64	20240115	183500	9919979500	29800	29800	29800	29800	0
65	20240115	183400	9919979500	29800	29800	29800	29800	0
66	20240115	183300	9919979500	29800	29800	29800	29800	0
67	20240115	183200	9919979500	29800	29800	29800	29800	0
68	20240115	183100	9919979500	29800	29800	29800	29800	0
69	20240115	183000	9919979500	29800	29800	29800	29800	0
70	20240115	182900	9919979500	29800	29800	29800	29800	0
71	20240115	182800	9919979500	29800	29800	29800	29800	0
72	20240115	182700	9919979500	29800	29800	29800	29800	0
73	20240115	182600	9919979500	29800	29800	29800	29800	0
74	20240115	182500	9919979500	29800	29800	29800	29800	0
75	20240115	182400	9919979500	29800	29800	29800	29800	0
76	20240115	182300	9919979500	29800	29800	29800	29800	0
77	20240115	182200	9919979500	29800	29800	29800	29800	0
78	20240115	182100	9919979500	29800	29800	29800	29800	0
79	20240115	182000	9919979500	29800	29800	29800	29800	0
80	20240115	181900	9919979500	29800	29800	29800	29800	0
81	20240115	181800	9919979500	29800	29800	29800	29800	0
82	20240115	181700	9919979500	29800	29800	29800	29800	0
83	20240115	181600	9919979500	29800	29800	29800	29800	0
84	20240115	181500	9919979500	29800	29800	29800	29800	0
85	20240115	181400	9919979500	29800	29800	29800	29800	0
86	20240115	181300	9919979500	29800	29800	29800	29800	0
87	20240115	181200	9919979500	29800	29800	29800	29800	0
88	20240115	181100	9919979500	29800	29800	29800	29800	0
89	20240115	181000	9919979500	29800	29800	29800	29800	0
90	20240115	180900	9919979500	29800	29800	29800	29800	0
91	20240115	180800	9919979500	29800	29800	29800	29800	0
92	20240115	180700	9919979500	29800	29800	29800	29800	9830
93	20240115	180600	9919979500	29800	29800	29800	29800	0
94	20240115	180500	9919979500	29800	29800	29800	29800	0
95	20240115	180400	9919979500	29800	29800	29800	29800	0
96	20240115	180300	9919979500	29800	29800	29800	29800	0
97	20240115	180200	9919979500	29800	29800	29800	29800	0
98	20240115	180100	9919979500	29800	29800	29800	29800	0
99	20240115	180000	9919979500	29800	29800	29800	29800	0
100	20240115	175900	9919979500	29800	29800	29800	29800	0
101	20240115	175800	9919979500	29800	29800	29800	29800	0
102	20240115	175700	9919979500	29800	29800	29800	29800	0
103	20240115	175600	9919979500	29800	29800	29800	29800	0
104	20240115	175500	9919979500	29800	29800	29800	29800	0
105	20240115	175400	9919979500	29800	29800	29800	29800	0
106	20240115	175300	9919979500	29800	29800	29800	29800	0
107	20240115	175200	9919979500	29800	29800	29800	29800	0
108	20240115	175100	9919979500	29800	29800	29800	29800	0
109	20240115	175000	9919979500	29800	29800	29800	29800	0
110	20240115	174900	9919979500	29800	29800	29800	29800	0
111	20240115	174800	9919979500	29800	29800	29800	29800	0
112	20240115	174700	9919979500	29800	29800	29800	29800	0
113	20240115	174600	9919979500	29800	29800	29800	29800	0
114	20240115	174500	9919979500	29800	29800	29800	29800	0
115	20240115	174400	9919979500	29800	29800	29800	29800	0
116	20240115	174300	9919979500	29800	29800	29800	29800	0
117	20240115	174200	9919979500	29800	29800	29800	29800	0
118	20240115	174100	9919979500	29800	29800	29800	29800	0
119	20240115	174000	9919979500	29800	29800	29800	29800	0
120	20240115	173900	9919979500	29800	29800	29800	29800	0
121	20240115	173800	9919979500	29800	29800	29800	29800	0
122	20240115	173700	9919979500	29800	29800	29800	29800	9830
123	20240115	173600	9919979500	29800	29800	29800	29800	0
124	20240115	173500	9919979500	29800	29800	29800	29800	0
125	20240115	173400	9919979500	29800	29800	29800	29800	0
126	20240115	173300	9919979500	29800	29800	29800	29800	0
127	20240115	173200	9919979500	29800	29800	29800	29800	0
128	20240115	173100	9919979500	29800	29800	29800	29800	0
129	20240115	173000	9919979500	29800	29800	29800	29800	0
130	20240115	172900	9919979500	29800	29800	29800	29800	0
131	20240115	172800	9919979500	29800	29800	29800	29800	0
132	20240115	172700	9919979500	29800	29800	29800	29800	0
133	20240115	172600	9919979500	29800	29800	29800	29800	0
134	20240115	172500	9919979500	29800	29800	29800	29800	0
135	20240115	172400	9919979500	29800	29800	29800	29800	0
136	20240115	172300	9919979500	29800	29800	29800	29800	0
137	20240115	172200	9919979500	29800	29800	29800	29800	0
138	20240115	172100	9919979500	29800	29800	29800	29800	0
139	20240115	172000	9919979500	29800	29800	29800	29800	0
140	20240115	171900	9919979500	29800	29800	29800	29800	0
141	20240115	171800	9919979500	29800	29800	29800	29800	0
142	20240115	171700	9919979500	29800	29800	29800	29800	0
143	20240115	171600	9919979500	29800	29800	29800	29800	0
144	20240115	171500	9919979500	29800	29800	29800	29800	0
145	20240115	171400	9919979500	29800	29800	29800	29800	0
146	20240115	171300	9919979500	29800	29800	29800	29800	0
147	20240115	171200	9919979500	29800	29800	29800	29800	0
148	20240115	171100	9919979500	29800	29800	29800	29800	0
149	20240115	171000	9919979500	29800	29800	29800	29800	0
150	20240115	170900	9919979500	29800	29800	29800	29800	0
151	20240115	170800	9919979500	29800	29800	29800	29800	0
152	20240115	170700	9919979500	29800	29800	29800	29800	9830
153	20240115	170600	9919979500	29800	29800	29800	29800	0
154	20240115	170500	9919979500	29800	29800	29800	29800	0
155	20240115	170400	9919979500	29800	29800	29800	29800	0
156	20240115	170300	9919979500	29800	29800	29800	29800	0
157	20240115	170200	9919979500	29800	29800	29800	29800	0
158	20240115	170100	9919979500	29800	29800	29800	29800	0
159	20240115	170000	9919979500	29800	29800	29800	29800	0
160	20240115	165900	9919979500	29800	29800	29800	29800	0
161	20240115	165800	9919979500	29800	29800	29800	29800	0
162	20240115	165700	9919979500	29800	29800	29800	29800	0
163	20240115	165600	9919979500	29800	29800	29800	29800	0
164	20240115	165500	9919979500	29800	29800	29800	29800	0
165	20240115	165400	9919979500	29800	29800	29800	29800	0
166	20240115	165300	9919979500	29800	29800	29800	29800	0
167	20240115	165200	9919979500	29800	29800	29800	29800	0
168	20240115	165100	9919979500	29800	29800	29800	29800	0
169	20240115	165000	9919979500	29800	29800	29800	29800	0
170	20240115	164900	9919979500	29800	29800	29800	29800	0
171	20240115	164800	9919979500	29800	29800	29800	29800	0
172	20240115	164700	9919979500	29800	29800	29800	29800	0
173	20240115	164600	9919979500	29800	29800	29800	29800	0
174	20240115	164500	9919979500	29800	29800	29800	29800	0
175	20240115	164400	9919979500	29800	29800	29800	29800	0
176	20240115	164300	9919979500	29800	29800	29800	29800	0
177	20240115	164200	9919979500	29800	29800	29800	29800	0
178	20240115	164100	9919979500	29800	29800	29800	29800	0
179	20240115	164000	9919979500	29800	29800	29800	29800	0
180	20240115	163900	9919979500	29800	29800	29800	29800	0
181	20240115	163800	9919979500	29800	29800	29800	29800	0
182	20240115	163700	9919979500	29800	29800	29800	29800	9830
183	20240115	163600	9919979500	29800	29800	29800	29800	0
184	20240115	163500	9919979500	29800	29800	29800	29800	0
185	20240115	163400	9919979500	29800	29800	29800	29800	0
186	20240115	163300	9919979500	29800	29800	29800	29800	0
187	20240115	163200	9919979500	29800	29800	29800	29800	0
188	20240115	163100	9919979500	29800	29800	29800	29800	0
189	20240115	163000	9919979500	29800	29800	29800	29800	0
190	20240115	162900	9919979500	29800	29800	29800	29800	0
191	20240115	162800	9919979500	29800	29800	29800	29800	0
192	20240115	162700	9919979500	29800	29800	29800	29800	0
193	20240115	162600	9919979500	29800	29800	29800	29800	0
194	20240115	162500	9919979500	29800	29800	29800	29800	0
195	20240115	162400	9919979500	29800	29800	29800	29800	0
196	20240115	162300	9919979500	29800	29800	29800	29800	0
197	20240115	162200	9919979500	29800	29800	29800	29800	0
198	20240115	162100	9919979500	29800	29800	29800	29800	0
199	20240115	162000	9919979500	29800	29800	29800	29800	0
200	20240115	161900	9919979500	29800	29800	29800	29800	0
201	20240115	161800	9919979500	29800	29800	29800	29800	0
202	20240115	161700	9919979500	29800	29800	29800	29800	0
203	20240115	161600	9919979500	29800	29800	29800	29800	0
204	20240115	161500	9919979500	29800	29800	29800	29800	0
205	20240115	161400	9919979500	29800	29800	29800	29800	0
206	20240115	161300	9919979500	29800	29800	29800	29800	0
207	20240115	161200	9919979500	29800	29800	29800	29800	0
208	20240115	161100	9919979500	29800	29800	29800	29800	0
209	20240115	161000	9919979500	29800	29800	29800	29800	0
210	20240115	160900	9919979500	29800	29800	29800	29800	0
211	20240115	160800	9919979500	29800	29800	29800	29800	0
212	20240115	160700	9919979500	29800	29800	29800	29800	9830
213	20240115	160600	9919979500	29800	29800	29800	29800	0
214	20240115	160500	9919979500	29800	29800	29800	29800	0
215	20240115	160400	9919979500	29800	29800	29800	29800	0
216	20240115	160300	9919979500	29800	29800	29800	29800	0
217	20240115	160200	9919979500	29800	29800	29800	29800	0
218	20240115	160100	9919979500	29800	29800	29800	29800	0
219	20240115	160000	9919979500	29800	29800	29800	29800	0
220	20240115	155900	9919979500	29800	29800	29800	29800	0
221	20240115	155800	9919979500	29800	29800	29800	29800	0
222	20240115	155700	9919979500	29800	29800	29800	29800	0
223	20240115	155600	9919979500	29800	29800	29800	29800	0
224	20240115	155500	9919979500	29800	29800	29800	29800	0
225	20240115	155400	9919979500	29800	29800	29800	29800	0
226	20240115	155300	9919979500	29800	29800	29800	29800	0
227	20240115	155200	9919979500	29800	29800	29800	29800	0
228	20240115	155100	9919979500	29800	29800	29800	29800	0
229	20240115	155000	9919979500	29800	29800	29800	29800	0
230	20240115	154900	9919979500	29800	29800	29800	29800	0
231	20240115	154800	9919979500	29800	29800	29800	29800	0
232	20240115	154700	9919979500	29800	29800	29800	29800	0
233	20240115	154600	9919979500	29800	29800	29800	29800	0
234	20240115	154500	9919979500	29800	29800	29800	29800	0
235	20240115	154400	9919979500	29800	29800	29800	29800	0
236	20240115	154300	9919979500	29800	29800	29800	29800	0
237	20240115	154200	9919979500	29800	29800	29800	29800	0
238	20240115	154100	9919979500	29800	29800	29800	29800	0
239	20240115	154000	9919979500	29800	29800	29800	29800	0
240	20240115	153900	9919979500	29800	29800	29800	29800	0
241	20240115	153800	9919979500	29800	29800	29800	29800	0
242	20240115	153700	9919979500	29800	29800	29800	29800	9830
243	20240115	153600	9919979500	29800	29800	29800	29800	0
244	20240115	153500	9919979500	29800	29800	29800	29800	0
245	20240115	153400	9919979500	29800	29800	29800	29800	0
246	20240115	153300	9919979500	29800	29800	29800	29800	0
247	20240115	153200	9919979500	29800	29800	29800	29800	0
248	20240115	153100	9919979500	29800	29800	29800	29800	0
249	20240115	153000	9919979500	29800	29800	29800	29800	9830
250	20240115	152900	9627045500	29800	29800	29800	29800	0
251	20240115	152800	9627045500	29800	29800	29800	29800	0
252	20240115	152700	9627045500	29800	29800	29800	29800	0
253	20240115	152600	9627045500	29800	29800	29800	29800	0
254	20240115	152500	9627045500	29800	29800	29800	29800	0
255	20240115	152400	9627045500	29800	29800	29800	29800	0
256	20240115	152300	9627045500	29800	29800	29800	29800	0
257	20240115	152200	9627045500	29800	29800	29800	29800	0
258	20240115	152100	9627045500	29800	29800	29800	29800	0
259	20240115	152000	9627045500	29800	29800	29800	29800	0
260	20240115	151900	9627045500	29800	29750	29800	29650	1476
261	20240115	151800	9583150550	29700	29650	29700	29650	785
262	20240115	151700	9559864450	29650	29650	29700	29650	256
263	20240115	151600	9552263200	29700	29700	29700	29650	280
264	20240115	151500	9543947550	29700	29600	29700	29600	454
265	20240115	151400	9530474400	29650	29650	29700	29650	819
266	20240115	151300	9506190550	29650	29700	29700	29600	2065
267	20240115	151200	9445035850	29650	29650	29650	29600	696
268	20240115	151100	9424408100	29600	29650	29650	29600	741
269	20240115	151000	9402438250	29650	29650	29650	29600	173
270	20240115	150900	9397317350	29650	29650	29650	29600	102
271	20240115	150800	9394295550	29650	29650	29650	29650	29
272	20240115	150700	9393435700	29650	29650	29700	29650	156
273	20240115	150600	9388810250	29650	29650	29650	29550	305
274	20240115	150500	9379787300	29650	29600	29650	29600	203
275	20240115	150400	9373773200	29600	29550	29600	29550	256
276	20240115	150300	9366202050	29600	29600	29600	29550	43
277	20240115	150200	9364929300	29600	29600	29600	29600	57
278	20240115	150100	9363242100	29600	29550	29600	29550	815
279	20240115	150000	9339158800	29550	29500	29550	29500	295
280	20240115	145900	9330449900	29500	29500	29550	29500	183
281	20240115	145800	9325051100	29500	29500	29550	29500	1736
282	20240115	145700	9273802350	29500	29500	29550	29500	461
283	20240115	145600	9260202800	29550	29500	29550	29500	233
284	20240115	145500	9253329250	29500	29500	29550	29500	453
285	20240115	145400	9239954550	29500	29500	29550	29500	324
286	20240115	145300	9230396500	29500	29500	29550	29500	334
287	20240115	145200	9220543400	29500	29500	29550	29500	336
288	20240115	145100	9210631250	29500	29500	29550	29500	541
289	20240115	145000	9194670850	29550	29500	29550	29500	268
290	20240115	144900	9186764750	29500	29500	29500	29500	285
291	20240115	144800	9178357250	29500	29500	29550	29500	1255
292	20240115	144700	9141284650	29550	29450	29550	29450	793
293	20240115	144600	9117899100	29450	29450	29500	29450	304
294	20240115	144500	9108946250	29450	29450	29500	29450	243
295	20240115	144400	9101786200	29450	29500	29550	29450	1023
296	20240115	144300	9071619450	29500	29450	29500	29450	1987
297	20240115	144200	9013016050	29500	29500	29550	29500	1745
298	20240115	144100	8961535800	29500	29500	29550	29500	283
299	20240115	144000	8953183450	29550	29500	29550	29500	727
300	20240115	143900	8931736900	29500	29550	29550	29500	378
301	20240115	143800	8920574400	29550	29500	29550	29500	701
302	20240115	143700	8899866850	29500	29500	29500	29500	346
303	20240115	143600	8889659850	29500	29500	29550	29500	350
304	20240115	143500	8879329850	29500	29500	29550	29500	301
305	20240115	143400	8870450300	29500	29500	29550	29500	303
306	20240115	143300	8861511700	29550	29550	29550	29500	231
307	20240115	143200	8854686100	29550	29500	29550	29500	560
308	20240115	143100	8838153400	29500	29500	29550	29500	376
309	20240115	143000	8827061350	29500	29500	29550	29500	446
310	20240115	142900	8813897500	29500	29500	29550	29500	600
311	20240115	142800	8796197000	29500	29500	29500	29500	270
312	20240115	142700	8788232000	29550	29500	29550	29500	821
313	20240115	142600	8763991800	29550	29500	29550	29500	520
314	20240115	142500	8748651750	29500	29550	29550	29500	1276
315	20240115	142400	8710946050	29550	29550	29600	29550	975
316	20240115	142300	8682134600	29550	29550	29600	29550	440
317	20240115	142200	8669131550	29550	29600	29600	29550	355
318	20240115	142100	8658639700	29600	29550	29600	29550	189
319	20240115	142000	8653053500	29550	29500	29600	29500	938
320	20240115	141900	8625337250	29500	29500	29550	29500	303
321	20240115	141800	8616398600	29500	29550	29550	29500	349
322	20240115	141700	8606092800	29550	29550	29600	29550	741
323	20240115	141600	8584186150	29550	29550	29550	29550	638
324	20240115	141500	8565333250	29600	29550	29600	29550	717
325	20240115	141400	8544142350	29550	29550	29600	29550	148
326	20240115	141300	8539768800	29550	29550	29600	29550	260
327	20240115	141200	8532084750	29550	29550	29600	29550	404
328	20240115	141100	8520146500	29550	29550	29550	29550	254
329	20240115	141000	8512640800	29600	29600	29600	29500	4531
330	20240115	140900	8378858850	29600	29600	29650	29600	270
331	20240115	140800	8370866800	29650	29650	29650	29600	296
332	20240115	140700	8362092100	29600	29550	29600	29550	498
333	20240115	140600	8347357500	29550	29600	29600	29550	338
334	20240115	140500	8337368500	29550	29600	29600	29550	328
335	20240115	140400	8327675500	29550	29600	29600	29550	394
336	20240115	140300	8316027400	29600	29600	29600	29600	1050
337	20240115	140200	8284947400	29600	29650	29650	29600	406
338	20240115	140100	8272929750	29600	29650	29650	29600	367
339	20240115	140000	8262056350	29700	29600	29700	29600	525
340	20240115	135900	8246490400	29600	29600	29700	29600	720
341	20240115	135800	8225176200	29600	29600	29600	29550	797
342	20240115	135700	8201588400	29600	29600	29650	29550	893
343	20240115	135600	8175157100	29600	29600	29650	29600	214
344	20240115	135500	8168817650	29600	29650	29650	29600	1337
345	20240115	135400	8129237100	29650	29650	29650	29650	188
346	20240115	135300	8123662900	29650	29650	29650	29650	633
347	20240115	135200	8104894450	29650	29650	29700	29650	255
348	20240115	135100	8097333550	29650	29650	29650	29650	417
349	20240115	135000	8084969500	29650	29650	29700	29650	227
350	20240115	134900	8078237650	29650	29700	29700	29650	153
351	20240115	134800	8073700250	29650	29650	29700	29650	213
352	20240115	134700	8067374700	29650	29650	29700	29650	353
353	20240115	134600	8056905350	29700	29700	29700	29650	158
354	20240115	134500	8052213100	29700	29700	29700	29650	60
355	20240115	134400	8050431200	29700	29650	29700	29650	407
356	20240115	134300	8038355500	29650	29700	29700	29650	39
357	20240115	134200	8037198350	29650	29650	29700	29650	254
358	20240115	134100	8029667050	29650	29650	29650	29650	110
359	20240115	134000	8026405550	29650	29700	29700	29650	293
360	20240115	133900	8017705150	29700	29700	29700	29700	0
361	20240115	133800	8017705150	29700	29700	29750	29700	425
362	20240115	133700	8005080500	29650	29700	29700	29650	335
363	20240115	133600	7995134550	29650	29650	29650	29650	7
364	20240115	133500	7994927000	29650	29750	29750	29650	131
365	20240115	133400	7991042750	29750	29700	29750	29650	941
366	20240115	133300	7963097050	29700	29750	29750	29700	1785
367	20240115	133200	7909993800	29800	29800	29800	29800	436
368	20240115	133100	7897001000	29800	29800	29800	29750	329
369	20240115	133000	7887200050	29750	29800	29850	29750	529
370	20240115	132900	7871437850	29800	29750	29800	29750	171
371	20240115	132800	7866342700	29750	29800	29850	29750	304
372	20240115	132700	7857284800	29800	29850	29850	29800	63
373	20240115	132600	7855407300	29850	29850	29850	29800	103
374	20240115	132500	7852335700	29800	29850	29850	29750	160
375	20240115	132400	7847563000	29850	29800	29900	29800	587
376	20240115	132300	7830067200	29850	29850	29850	29850	103
377	20240115	132200	7826992650	29850	29800	29850	29800	89
378	20240115	132100	7824338500	29750	29800	29900	29750	368
379	20240115	132000	7813336550	29900	29800	29900	29800	72
380	20240115	131900	7811190600	29900	29750	29900	29750	546
381	20240115	131800	7794888600	29750	29750	29750	29700	476
382	20240115	131700	7780727950	29750	29700	29750	29700	702
383	20240115	131600	7759876400	29650	29650	29700	29650	335
384	20240115	131500	7749942250	29700	29600	29700	29600	418
385	20240115	131400	7737549250	29600	29700	29700	29600	2335
386	20240115	131300	7668366500	29700	29750	29750	29650	209
387	20240115	131200	7662161850	29750	29700	29750	29650	83
388	20240115	131100	7659697050	29700	29700	29700	29700	534
389	20240115	131000	7643837250	29700	29700	29750	29700	69
390	20240115	130900	7641787700	29700	29700	29700	29700	108
391	20240115	130800	7638580100	29750	29650	29750	29650	762
392	20240115	130700	7615949100	29650	29650	29700	29650	72
393	20240115	130600	7613814250	29650	29650	29700	29650	51
394	20240115	130500	7612302000	29650	29600	29650	29600	101
395	20240115	130400	7609308300	29600	29600	29650	29550	1199
396	20240115	130300	7573776000	29600	29650	29650	29600	2309
397	20240115	130200	7505424600	29650	29700	29700	29650	1162
398	20240115	130100	7470970700	29650	29700	29700	29650	608
399	20240115	130000	7452942400	29700	29700	29750	29650	792
400	20240115	125900	7429452900	29700	29700	29700	29650	2709
401	20240115	125800	7349001800	29750	29750	29750	29700	656
402	20240115	125700	7329505250	29750	29750	29750	29750	155
403	20240115	125600	7324894000	29750	29750	29800	29750	208
404	20240115	125500	7318705450	29750	29750	29750	29750	168
405	20240115	125400	7313707450	29750	29750	29800	29750	140
406	20240115	125300	7309540900	29750	29800	29800	29750	71
407	20240115	125200	7307428450	29800	29800	29800	29800	214
408	20240115	125100	7301051250	29800	29800	29850	29800	1245
409	20240115	125000	7263950200	29750	29750	29800	29750	119
410	20240115	124900	7260409400	29750	29750	29750	29750	63
411	20240115	124800	7258535150	29750	29800	29800	29750	127
412	20240115	124700	7254755900	29750	29750	29750	29750	731
413	20240115	124600	7233008650	29750	29750	29800	29750	96
414	20240115	124500	7230152500	29750	29750	29800	29750	1282
415	20240115	124400	7191972900	29750	29800	29800	29750	376
416	20240115	124300	7180786850	29800	29800	29800	29800	2301
417	20240115	124200	7112217050	29800	29800	29800	29800	71
418	20240115	124100	7110101250	29800	29800	29800	29800	6
419	20240115	124000	7109922450	29850	29800	29850	29800	50
420	20240115	123900	7108430600	29800	29800	29850	29800	290
421	20240115	123800	7099788550	29800	29800	29800	29800	73
422	20240115	123700	7097613150	29800	29800	29900	29800	51
423	20240115	123600	7096091600	29800	29800	29850	29800	36
424	20240115	123500	7095018500	29800	29850	29900	29800	154
425	20240115	123400	7090422400	29850	29850	29850	29800	9
426	20240115	123300	7090154100	29800	29900	29900	29800	1121
427	20240115	123200	7056693350	29900	29850	29900	29850	229
428	20240115	123100	7049848300	29900	29900	29900	29900	170
429	20240115	123000	7044765300	29850	29900	29900	29850	295
430	20240115	122900	7035947950	29900	29850	29900	29850	131
431	20240115	122800	7032037550	29850	29900	29900	29850	91
432	20240115	122700	7029318700	29900	29850	29900	29850	56
433	20240115	122600	7027647000	29850	29850	29900	29850	194
434	20240115	122500	7021851250	29850	29850	29900	29850	164
435	20240115	122400	7016951650	29850	29850	29850	29850	90
436	20240115	122300	7014265150	29850	29850	29850	29850	98
437	20240115	122200	7011339850	29850	29900	29900	29850	114
438	20240115	122100	7007931600	29850	29850	29850	29850	136
439	20240115	122000	7003872000	29850	29850	29850	29850	7
440	20240115	121900	7003663050	29850	29850	29850	29850	162
441	20240115	121800	6998827350	29850	29900	29900	29850	103
442	20240115	121700	6995752350	29850	29850	29900	29850	363
443	20240115	121600	6984914150	29850	29850	29850	29850	7
444	20240115	121500	6984705200	29850	29850	29900	29850	273
445	20240115	121400	6976555650	29850	29850	29850	29850	21
446	20240115	121300	6975928800	29900	29900	29900	29850	399
447	20240115	121200	6963999450	29900	29900	29950	29900	43
448	20240115	121100	6962713300	29900	29900	29950	29900	388
449	20240115	121000	6951111600	29900	29900	29950	29900	103
450	20240115	120900	6948031600	29950	29950	29950	29900	39
451	20240115	120800	6946865050	29900	29950	29950	29900	188
452	20240115	120700	6941243700	29900	29900	29950	29900	62
453	20240115	120600	6939388650	29900	29900	29900	29900	32
454	20240115	120500	6938431850	29900	29950	29950	29900	23
455	20240115	120400	6937743300	29950	29900	29950	29900	73
456	20240115	120300	6935560550	29900	29900	29900	29900	24
457	20240115	120200	6934842950	29850	29900	29900	29850	290
458	20240115	120100	6926172300	29900	29950	29950	29900	192
459	20240115	120000	6920431450	29950	29950	30000	29950	501
460	20240115	115900	6905426450	29950	29900	30000	29900	35
461	20240115	115800	6904378450	29950	29950	29950	29950	941
462	20240115	115700	6876195500	29900	29950	29950	29900	128
463	20240115	115600	6872367750	29900	29950	29950	29900	235
464	20240115	115500	6865331250	29950	29900	29950	29900	128
465	20240115	115400	6861504000	29900	29900	29900	29900	382
466	20240115	115300	6850082200	29950	29900	29950	29900	48
467	20240115	115200	6848646400	29950	29900	29950	29900	234
468	20240115	115100	6841648350	29900	29900	29900	29900	87
469	20240115	115000	6839047050	29950	29900	29950	29900	88
470	20240115	114900	6836415750	29900	29900	29950	29900	223
471	20240115	114800	6829747950	29900	29900	29900	29850	2138
472	20240115	114700	6765870450	29900	29900	29950	29900	41
473	20240115	114600	6764644500	29900	29950	29950	29900	293
474	20240115	114500	6755870650	29950	29900	29950	29900	174
475	20240115	114400	6750662350	29850	29850	29900	29850	453
476	20240115	114300	6737135250	29900	29850	29900	29850	162
477	20240115	114200	6732291750	29900	29900	29900	29850	109
478	20240115	114100	6729033800	29850	29850	29900	29850	334
479	20240115	114000	6719062300	29850	29900	29900	29850	53
480	20240115	113900	6717479650	29900	29850	29900	29850	49
481	20240115	113800	6716016000	29900	29900	29900	29900	204
482	20240115	113700	6709916400	29900	29900	29900	29850	342
483	20240115	113600	6699692650	29900	29900	29900	29850	314
484	20240115	113500	6690305550	29900	29850	29900	29850	167
485	20240115	113400	6685320400	29850	29850	29850	29850	27
486	20240115	113300	6684514450	29850	29850	29900	29850	535
487	20240115	113200	6668544650	29850	29900	29900	29800	438
488	20240115	113100	6655457700	29800	29800	29850	29800	107
489	20240115	113000	6652264100	29850	29850	29900	29800	223
490	20240115	112900	6645609250	29800	29800	29850	29800	264
491	20240115	112800	6637737050	29800	29850	29850	29800	161
492	20240115	112700	6632931750	29800	29750	29800	29750	124
493	20240115	112600	6629242250	29800	29750	29800	29750	281
494	20240115	112500	6620868950	29750	29800	29800	29750	154
495	20240115	112400	6616281600	29750	29750	29750	29750	395
496	20240115	112300	6604530350	29750	29800	29800	29750	212
497	20240115	112200	6598222850	29800	29750	29800	29750	109
498	20240115	112100	6594977150	29750	29750	29750	29750	77
499	20240115	112000	6592686400	29750	29800	29800	29750	142
500	20240115	111900	6588461850	29800	29750	29800	29750	112
501	20240115	111800	6585129550	29750	29800	29800	29750	229
502	20240115	111700	6578315250	29750	29750	29750	29750	143
503	20240115	111600	6574061000	29750	29800	29800	29750	119
504	20240115	111500	6570517350	29800	29750	29800	29750	409
505	20240115	111400	6558348250	29750	29750	29800	29750	135
506	20240115	111300	6554329500	29800	29800	29800	29750	136
507	20240115	111200	6550279900	29750	29800	29800	29750	56
508	20240115	111100	6548612650	29750	29800	29800	29750	1442
509	20240115	111000	6505667300	29800	29850	29850	29800	356
510	20240115	110900	6495058150	29800	29850	29850	29800	100
511	20240115	110800	6492077600	29850	29900	29900	29800	3117
512	20240115	110700	6399065750	29900	29850	29900	29850	80
513	20240115	110600	6396676950	29950	29900	29950	29850	399
514	20240115	110500	6384753950	29900	29900	29900	29850	51
515	20240115	110400	6383229400	29850	29900	29950	29850	413
516	20240115	110300	6370881000	29900	29900	29950	29850	904
517	20240115	110200	6343869500	29900	29950	29950	29900	675
518	20240115	110100	6323668350	29900	29800	29950	29800	1758
519	20240115	110000	6271226900	29750	29700	29750	29700	1047
520	20240115	105900	6240090150	29700	29700	29750	29650	548
521	20240115	105800	6223814800	29700	29700	29700	29650	301
522	20240115	105700	6214877650	29650	29650	29700	29650	153
523	20240115	105600	6210336650	29650	29650	29700	29650	508
524	20240115	105500	6195274400	29700	29650	29700	29650	172
525	20240115	105400	6190170350	29650	29650	29700	29650	173
526	20240115	105300	6185040500	29650	29650	29750	29650	714
527	20240115	105200	6163846000	29650	29700	29700	29650	427
528	20240115	105100	6151167300	29700	29650	29750	29650	596
529	20240115	105000	6133472700	29650	29700	29700	29650	531
530	20240115	104900	6117722200	29700	29700	29700	29650	52
531	20240115	104800	6116180250	29700	29700	29750	29700	779
532	20240115	104700	6093022600	29750	29650	29750	29650	356
533	20240115	104600	6082456600	29650	29700	29700	29600	1294
534	20240115	104500	6044082800	29700	29750	29750	29650	1258
535	20240115	104400	6006723400	29800	29750	29800	29650	4068
536	20240115	104300	5886024400	29750	29700	29750	29650	1522
537	20240115	104200	5840866600	29650	29750	29800	29650	2742
538	20240115	104100	5759359200	29750	29800	29800	29750	133
539	20240115	104000	5755396250	29800	29800	29850	29750	497
540	20240115	103900	5740589050	29800	29850	29850	29750	381
541	20240115	103800	5729235450	29800	29800	29850	29750	1939
542	20240115	103700	5671455550	29800	29850	29850	29750	1281
543	20240115	103600	5633281750	29800	29800	29850	29800	173
544	20240115	103500	5628125150	29850	29800	29850	29800	1126
545	20240115	103400	5594526850	29850	29800	29850	29750	1328
546	20240115	103300	5554986100	29800	29800	29850	29750	1099
547	20240115	103200	5522239950	29800	29800	29850	29800	1074
548	20240115	103100	5490233750	29800	29800	29850	29800	986
549	20240115	103000	5460826900	29800	29850	29850	29800	536
550	20240115	102900	5444828200	29850	29900	29900	29850	632
551	20240115	102800	5425962350	29900	29950	29950	29900	1207
552	20240115	102700	5389872800	29950	29900	29950	29900	127
553	20240115	102600	5386071300	29900	29950	29950	29900	493
554	20240115	102500	5371330200	29900	29950	29950	29900	624
555	20240115	102400	5352646300	29950	29950	30000	29950	681
556	20240115	102300	5332249850	30000	30000	30000	29950	585
557	20240115	102200	5314705650	29950	29950	30000	29950	807
558	20240115	102100	5290535950	29950	30000	30000	29950	344
559	20240115	102000	5280226600	30000	30000	30000	29950	1353
560	20240115	101900	5239672650	30000	30000	30050	30000	1402
561	20240115	101800	5197587600	30050	30050	30050	30000	1687
562	20240115	101700	5146966000	30000	30100	30100	30000	1780
563	20240115	101600	5093509300	30100	30100	30150	30050	2504
564	20240115	101500	5018199350	30100	30100	30150	30050	960
565	20240115	101400	4989313000	30100	30150	30150	30050	1444
566	20240115	101300	4945848800	30100	30150	30150	30100	294
567	20240115	101200	4936995250	30150	30100	30150	30100	344
568	20240115	101100	4926625650	30150	30150	30200	30100	886
569	20240115	101000	4899931250	30200	30150	30200	30150	371
570	20240115	100900	4888742700	30200	30200	30250	30150	75
571	20240115	100800	4886477750	30200	30150	30300	30100	1119
572	20240115	100700	4852636600	30150	30200	30200	30150	1491
573	20240115	100600	4807653500	30250	30250	30250	30200	915
574	20240115	100500	4779991350	30250	30400	30400	30250	1341
575	20240115	100400	4739331850	30350	30350	30400	30300	686
576	20240115	100300	4718498050	30400	30400	30400	30350	246
577	20240115	100200	4711022200	30400	30300	30450	30300	9471
578	20240115	100100	4423677100	30250	30400	30400	30250	2515
579	20240115	100000	4347471000	30400	30350	30400	30200	2056
580	20240115	095900	4285062300	30350	30250	30350	30200	1789
581	20240115	095800	4230997600	30250	30300	30300	30250	189
582	20240115	095700	4225279450	30300	30300	30350	30250	569
583	20240115	095600	4208042900	30200	30150	30300	30150	1978
584	20240115	095500	4148343300	30200	30200	30200	30150	1278
585	20240115	095400	4109802750	30150	30200	30200	30150	187
586	20240115	095300	4104162900	30200	30200	30200	30150	1785
587	20240115	095200	4050256400	30250	30300	30300	30250	1698
588	20240115	095100	3998885850	30300	30250	30300	30250	832
589	20240115	095000	3973690300	30300	30300	30300	30250	746
590	20240115	094900	3951106950	30300	30350	30400	30300	1509
591	20240115	094800	3905365450	30400	30350	30400	30350	194
592	20240115	094700	3899472600	30350	30400	30400	30350	936
593	20240115	094600	3871054250	30400	30350	30400	30350	300
594	20240115	094500	3861946650	30350	30300	30350	30300	102
595	20240115	094400	3858851450	30300	30250	30300	30250	2110
596	20240115	094300	3794929600	30250	30250	30300	30250	1067
597	20240115	094200	3762652800	30250	30300	30350	30250	1234
598	20240115	094100	3725292050	30350	30300	30350	30300	981
599	20240115	094000	3695566600	30350	30350	30400	30300	1496
600	20240115	093900	3650156050	30350	30400	30400	30350	619
601	20240115	093800	3631363000	30400	30400	30450	30350	1831
602	20240115	093700	3575712350	30400	30450	30450	30400	731
603	20240115	093600	3553486200	30400	30350	30450	30350	1208
604	20240115	093500	3516768100	30350	30400	30400	30350	1323
605	20240115	093400	3476566900	30400	30450	30500	30350	2679
606	20240115	093300	3395084650	30450	30450	30500	30400	1485
607	20240115	093200	3349869150	30400	30450	30500	30400	1107
608	20240115	093100	3316166500	30350	30300	30500	30300	3811
609	20240115	093000	3200295700	30300	30350	30400	30300	1874
610	20240115	092900	3143475050	30350	30250	30350	30250	1254
611	20240115	092800	3105514300	30250	30300	30300	30250	2893
612	20240115	092700	3017944800	30300	30350	30350	30250	3473
613	20240115	092600	2912677200	30400	30350	30400	30300	1020
614	20240115	092500	2881721500	30400	30400	30400	30350	1242
615	20240115	092400	2844003200	30400	30350	30400	30350	1687
616	20240115	092300	2792779350	30300	30250	30350	30250	1884
617	20240115	092200	2735700250	30250	30250	30300	30250	1572
618	20240115	092100	2688138700	30300	30250	30300	30200	2333
619	20240115	092000	2617559600	30250	30250	30400	30200	2926
620	20240115	091900	2528806800	30250	30450	30500	30250	3535
621	20240115	091800	2421493000	30500	30500	30550	30400	14078
622	20240115	091700	1991946000	30500	30350	30550	30350	9661
623	20240115	091600	1697708650	30350	30300	30400	30250	5020
624	20240115	091500	1545424650	30300	30250	30300	30250	4772
625	20240115	091400	1400969150	30250	30250	30300	30250	1166
626	20240115	091300	1365665950	30250	30300	30300	30200	2361
627	20240115	091200	1294230150	30300	30200	30300	30100	5445
628	20240115	091100	1129828600	30200	30100	30200	30100	3769
629	20240115	091000	1016099850	30100	30000	30100	30000	3006
630	20240115	090900	925672300	30050	30050	30050	30000	2075
631	20240115	090800	863339550	30050	30000	30050	29900	5901
632	20240115	090700	686560350	30000	30000	30050	29950	5137
633	20240115	090600	532470900	29950	29900	30000	29850	4279
634	20240115	090500	404499100	29850	29650	29850	29550	2867
635	20240115	090400	319312550	29600	29650	29650	29550	1795
636	20240115	090300	266184600	29650	29700	29700	29600	1046
637	20240115	090200	235199450	29700	29450	29700	29450	1478
638	20240115	090100	191356350	29650	29700	29750	29500	1698
639	20240115	090000	141012250	29700	29350	29700	29350	4366