KissMeData/105560/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201200	59572432050	49800	49800	49800	49800	120206
3	20240117	201100	59572432050	49800	49800	49800	49800	0
4	20240117	201000	59572432050	49800	49800	49800	49800	0
5	20240117	200900	59572432050	49800	49800	49800	49800	0
6	20240117	200800	59572432050	49800	49800	49800	49800	0
7	20240117	200700	59572432050	49800	49800	49800	49800	0
8	20240117	200600	59572432050	49800	49800	49800	49800	0
9	20240117	200500	59572432050	49800	49800	49800	49800	0
10	20240117	200400	59572432050	49800	49800	49800	49800	0
11	20240117	200300	59572432050	49800	49800	49800	49800	0
12	20240117	200200	59572432050	49800	49800	49800	49800	0
13	20240117	200100	59572432050	49800	49800	49800	49800	0
14	20240117	200000	59572432050	49800	49800	49800	49800	0
15	20240117	195900	59572432050	49800	49800	49800	49800	0
16	20240117	195800	59572432050	49800	49800	49800	49800	0
17	20240117	195700	59572432050	49800	49800	49800	49800	0
18	20240117	195600	59572432050	49800	49800	49800	49800	0
19	20240117	195500	59572432050	49800	49800	49800	49800	0
20	20240117	195400	59572432050	49800	49800	49800	49800	0
21	20240117	195300	59572432050	49800	49800	49800	49800	0
22	20240117	195200	59572432050	49800	49800	49800	49800	0
23	20240117	195100	59572432050	49800	49800	49800	49800	0
24	20240117	195000	59572432050	49800	49800	49800	49800	0
25	20240117	194900	59572432050	49800	49800	49800	49800	0
26	20240117	194800	59572432050	49800	49800	49800	49800	0
27	20240117	194700	59572432050	49800	49800	49800	49800	0
28	20240117	194600	59572432050	49800	49800	49800	49800	0
29	20240117	194500	59572432050	49800	49800	49800	49800	0
30	20240117	194400	59572432050	49800	49800	49800	49800	0
31	20240117	194300	59572432050	49800	49800	49800	49800	0
32	20240117	194200	59572432050	49800	49800	49800	49800	120206
33	20240117	194100	59572432050	49800	49800	49800	49800	0
34	20240117	194000	59572432050	49800	49800	49800	49800	0
35	20240117	193900	59572432050	49800	49800	49800	49800	0
36	20240117	193800	59572432050	49800	49800	49800	49800	0
37	20240117	193700	59572432050	49800	49800	49800	49800	0
38	20240117	193600	59572432050	49800	49800	49800	49800	0
39	20240117	193500	59572432050	49800	49800	49800	49800	0
40	20240117	193400	59572432050	49800	49800	49800	49800	0
41	20240117	193300	59572432050	49800	49800	49800	49800	0
42	20240117	193200	59572432050	49800	49800	49800	49800	0
43	20240117	193100	59572432050	49800	49800	49800	49800	0
44	20240117	193000	59572432050	49800	49800	49800	49800	0
45	20240117	192900	59572432050	49800	49800	49800	49800	0
46	20240117	192800	59572432050	49800	49800	49800	49800	0
47	20240117	192700	59572432050	49800	49800	49800	49800	0
48	20240117	192600	59572432050	49800	49800	49800	49800	0
49	20240117	192500	59572432050	49800	49800	49800	49800	0
50	20240117	192400	59572432050	49800	49800	49800	49800	0
51	20240117	192300	59572432050	49800	49800	49800	49800	0
52	20240117	192200	59572432050	49800	49800	49800	49800	0
53	20240117	192100	59572432050	49800	49800	49800	49800	0
54	20240117	192000	59572432050	49800	49800	49800	49800	0
55	20240117	191900	59572432050	49800	49800	49800	49800	0
56	20240117	191800	59572432050	49800	49800	49800	49800	0
57	20240117	191700	59572432050	49800	49800	49800	49800	0
58	20240117	191600	59572432050	49800	49800	49800	49800	0
59	20240117	191500	59572432050	49800	49800	49800	49800	0
60	20240117	191400	59572432050	49800	49800	49800	49800	0
61	20240117	191300	59572432050	49800	49800	49800	49800	0
62	20240117	191200	59572432050	49800	49800	49800	49800	120206
63	20240117	191100	59572432050	49800	49800	49800	49800	0
64	20240117	191000	59572432050	49800	49800	49800	49800	0
65	20240117	190900	59572432050	49800	49800	49800	49800	0
66	20240117	190800	59572432050	49800	49800	49800	49800	0
67	20240117	190700	59572432050	49800	49800	49800	49800	0
68	20240117	190600	59572432050	49800	49800	49800	49800	0
69	20240117	190500	59572432050	49800	49800	49800	49800	0
70	20240117	190400	59572432050	49800	49800	49800	49800	0
71	20240117	190300	59572432050	49800	49800	49800	49800	0
72	20240117	190200	59572432050	49800	49800	49800	49800	0
73	20240117	190100	59572432050	49800	49800	49800	49800	0
74	20240117	190000	59572432050	49800	49800	49800	49800	0
75	20240117	185900	59572432050	49800	49800	49800	49800	0
76	20240117	185800	59572432050	49800	49800	49800	49800	0
77	20240117	185700	59572432050	49800	49800	49800	49800	0
78	20240117	185600	59572432050	49800	49800	49800	49800	0
79	20240117	185500	59572432050	49800	49800	49800	49800	0
80	20240117	185400	59572432050	49800	49800	49800	49800	0
81	20240117	185300	59572432050	49800	49800	49800	49800	0
82	20240117	185200	59572432050	49800	49800	49800	49800	0
83	20240117	185100	59572432050	49800	49800	49800	49800	0
84	20240117	185000	59572432050	49800	49800	49800	49800	0
85	20240117	184900	59572432050	49800	49800	49800	49800	0
86	20240117	184800	59572432050	49800	49800	49800	49800	0
87	20240117	184700	59572432050	49800	49800	49800	49800	0
88	20240117	184600	59572432050	49800	49800	49800	49800	0
89	20240117	184500	59572432050	49800	49800	49800	49800	0
90	20240117	184400	59572432050	49800	49800	49800	49800	0
91	20240117	184300	59572432050	49800	49800	49800	49800	0
92	20240117	184200	59572432050	49800	49800	49800	49800	120206
93	20240117	184100	59572432050	49800	49800	49800	49800	0
94	20240117	184000	59572432050	49800	49800	49800	49800	0
95	20240117	183900	59572432050	49800	49800	49800	49800	0
96	20240117	183800	59572432050	49800	49800	49800	49800	0
97	20240117	183700	59572432050	49800	49800	49800	49800	0
98	20240117	183600	59572432050	49800	49800	49800	49800	0
99	20240117	183500	59572432050	49800	49800	49800	49800	0
100	20240117	183400	59572432050	49800	49800	49800	49800	0
101	20240117	183300	59572432050	49800	49800	49800	49800	0
102	20240117	183200	59572432050	49800	49800	49800	49800	0
103	20240117	183100	59572432050	49800	49800	49800	49800	0
104	20240117	183000	59572432050	49800	49800	49800	49800	0
105	20240117	182900	59572432050	49800	49800	49800	49800	0
106	20240117	182800	59572432050	49800	49800	49800	49800	0
107	20240117	182700	59572432050	49800	49800	49800	49800	0
108	20240117	182600	59572432050	49800	49800	49800	49800	0
109	20240117	182500	59572432050	49800	49800	49800	49800	0
110	20240117	182400	59572432050	49800	49800	49800	49800	0
111	20240117	182300	59572432050	49800	49800	49800	49800	0
112	20240117	182200	59572432050	49800	49800	49800	49800	0
113	20240117	182100	59572432050	49800	49800	49800	49800	0
114	20240117	182000	59572432050	49800	49800	49800	49800	0
115	20240117	181900	59572432050	49800	49800	49800	49800	0
116	20240117	181800	59572432050	49800	49800	49800	49800	0
117	20240117	181700	59572432050	49800	49800	49800	49800	0
118	20240117	181600	59572432050	49800	49800	49800	49800	0
119	20240117	181500	59572432050	49800	49800	49800	49800	0
120	20240117	181400	59572432050	49800	49800	49800	49800	0
121	20240117	181300	59572432050	49800	49800	49800	49800	0
122	20240117	181200	59572432050	49800	49800	49800	49800	120206
123	20240117	181100	59572432050	49800	49800	49800	49800	0
124	20240117	181000	59572432050	49800	49800	49800	49800	0
125	20240117	180900	59572432050	49800	49800	49800	49800	0
126	20240117	180800	59572432050	49800	49800	49800	49800	0
127	20240117	180700	59572432050	49800	49800	49800	49800	0
128	20240117	180600	59572432050	49800	49800	49800	49800	0
129	20240117	180500	59572432050	49800	49800	49800	49800	0
130	20240117	180400	59572432050	49800	49800	49800	49800	0
131	20240117	180300	59572432050	49800	49800	49800	49800	0
132	20240117	180200	59572432050	49800	49800	49800	49800	0
133	20240117	180100	59572432050	49800	49800	49800	49800	0
134	20240117	180000	59572432050	49800	49800	49800	49800	0
135	20240117	175900	59572432050	49800	49800	49800	49800	0
136	20240117	175800	59572432050	49800	49800	49800	49800	0
137	20240117	175700	59572432050	49800	49800	49800	49800	0
138	20240117	175600	59572432050	49800	49800	49800	49800	0
139	20240117	175500	59572432050	49800	49800	49800	49800	0
140	20240117	175400	59572432050	49800	49800	49800	49800	0
141	20240117	175300	59572432050	49800	49800	49800	49800	0
142	20240117	175200	59572432050	49800	49800	49800	49800	0
143	20240117	175100	59572432050	49800	49800	49800	49800	0
144	20240117	175000	59572432050	49800	49800	49800	49800	0
145	20240117	174900	59572432050	49800	49800	49800	49800	0
146	20240117	174800	59572432050	49800	49800	49800	49800	0
147	20240117	174700	59572432050	49800	49800	49800	49800	0
148	20240117	174600	59572432050	49800	49800	49800	49800	0
149	20240117	174500	59572432050	49800	49800	49800	49800	0
150	20240117	174400	59572432050	49800	49800	49800	49800	0
151	20240117	174300	59572432050	49800	49800	49800	49800	0
152	20240117	174200	59572432050	49800	49800	49800	49800	120206
153	20240117	174100	59572432050	49800	49800	49800	49800	0
154	20240117	174000	59572432050	49800	49800	49800	49800	0
155	20240117	173900	59572432050	49800	49800	49800	49800	0
156	20240117	173800	59572432050	49800	49800	49800	49800	0
157	20240117	173700	59572432050	49800	49800	49800	49800	0
158	20240117	173600	59572432050	49800	49800	49800	49800	0
159	20240117	173500	59572432050	49800	49800	49800	49800	0
160	20240117	173400	59572432050	49800	49800	49800	49800	0
161	20240117	173300	59572432050	49800	49800	49800	49800	0
162	20240117	173200	59572432050	49800	49800	49800	49800	0
163	20240117	173100	59572432050	49800	49800	49800	49800	0
164	20240117	173000	59572432050	49800	49800	49800	49800	0
165	20240117	172900	59572432050	49800	49800	49800	49800	0
166	20240117	172800	59572432050	49800	49800	49800	49800	0
167	20240117	172700	59572432050	49800	49800	49800	49800	0
168	20240117	172600	59572432050	49800	49800	49800	49800	0
169	20240117	172500	59572432050	49800	49800	49800	49800	0
170	20240117	172400	59572432050	49800	49800	49800	49800	0
171	20240117	172300	59572432050	49800	49800	49800	49800	0
172	20240117	172200	59572432050	49800	49800	49800	49800	0
173	20240117	172100	59572432050	49800	49800	49800	49800	0
174	20240117	172000	59572432050	49800	49800	49800	49800	0
175	20240117	171900	59572432050	49800	49800	49800	49800	0
176	20240117	171800	59572432050	49800	49800	49800	49800	0
177	20240117	171700	59572432050	49800	49800	49800	49800	0
178	20240117	171600	59572432050	49800	49800	49800	49800	0
179	20240117	171500	59572432050	49800	49800	49800	49800	0
180	20240117	171400	59572432050	49800	49800	49800	49800	0
181	20240117	171300	59572432050	49800	49800	49800	49800	0
182	20240117	171200	59572432050	49800	49800	49800	49800	120206
183	20240117	171100	59572432050	49800	49800	49800	49800	0
184	20240117	171000	59572432050	49800	49800	49800	49800	0
185	20240117	170900	59572432050	49800	49800	49800	49800	0
186	20240117	170800	59572432050	49800	49800	49800	49800	0
187	20240117	170700	59572432050	49800	49800	49800	49800	0
188	20240117	170600	59572432050	49800	49800	49800	49800	0
189	20240117	170500	59572432050	49800	49800	49800	49800	0
190	20240117	170400	59572432050	49800	49800	49800	49800	0
191	20240117	170300	59572432050	49800	49800	49800	49800	0
192	20240117	170200	59572432050	49800	49800	49800	49800	0
193	20240117	170100	59572432050	49800	49800	49800	49800	0
194	20240117	170000	59572432050	49800	49800	49800	49800	0
195	20240117	165900	59572432050	49800	49800	49800	49800	0
196	20240117	165800	59572432050	49800	49800	49800	49800	0
197	20240117	165700	59572432050	49800	49800	49800	49800	0
198	20240117	165600	59572432050	49800	49800	49800	49800	0
199	20240117	165500	59572432050	49800	49800	49800	49800	0
200	20240117	165400	59572432050	49800	49800	49800	49800	0
201	20240117	165300	59572432050	49800	49800	49800	49800	0
202	20240117	165200	59572432050	49800	49800	49800	49800	0
203	20240117	165100	59572432050	49800	49800	49800	49800	0
204	20240117	165000	59572432050	49800	49800	49800	49800	0
205	20240117	164900	59572432050	49800	49800	49800	49800	0
206	20240117	164800	59572432050	49800	49800	49800	49800	0
207	20240117	164700	59572432050	49800	49800	49800	49800	0
208	20240117	164600	59572432050	49800	49800	49800	49800	0
209	20240117	164500	59572432050	49800	49800	49800	49800	0
210	20240117	164400	59572432050	49800	49800	49800	49800	0
211	20240117	164300	59572432050	49800	49800	49800	49800	0
212	20240117	164200	59572432050	49800	49800	49800	49800	120206
213	20240117	164100	59572432050	49800	49800	49800	49800	0
214	20240117	164000	59572432050	49800	49800	49800	49800	0
215	20240117	163900	59572432050	49800	49800	49800	49800	0
216	20240117	163800	59572432050	49800	49800	49800	49800	0
217	20240117	163700	59572432050	49800	49800	49800	49800	0
218	20240117	163600	59572432050	49800	49800	49800	49800	0
219	20240117	163500	59572432050	49800	49800	49800	49800	0
220	20240117	163400	59572432050	49800	49800	49800	49800	0
221	20240117	163300	59572432050	49800	49800	49800	49800	0
222	20240117	163200	59572432050	49800	49800	49800	49800	0
223	20240117	163100	59572432050	49800	49800	49800	49800	0
224	20240117	163000	59572432050	49800	49800	49800	49800	0
225	20240117	162900	59572432050	49800	49800	49800	49800	0
226	20240117	162800	59572432050	49800	49800	49800	49800	0
227	20240117	162700	59572432050	49800	49800	49800	49800	0
228	20240117	162600	59572432050	49800	49800	49800	49800	0
229	20240117	162500	59572432050	49800	49800	49800	49800	0
230	20240117	162400	59572432050	49800	49800	49800	49800	0
231	20240117	162300	59572432050	49800	49800	49800	49800	0
232	20240117	162200	59572432050	49800	49800	49800	49800	0
233	20240117	162100	59572432050	49800	49800	49800	49800	0
234	20240117	162000	59572432050	49800	49800	49800	49800	0
235	20240117	161900	59572432050	49800	49800	49800	49800	0
236	20240117	161800	59572432050	49800	49800	49800	49800	0
237	20240117	161700	59572432050	49800	49800	49800	49800	0
238	20240117	161600	59572432050	49800	49800	49800	49800	0
239	20240117	161500	59572432050	49800	49800	49800	49800	0
240	20240117	161400	59572432050	49800	49800	49800	49800	0
241	20240117	161300	59572432050	49800	49800	49800	49800	0
242	20240117	161200	59572432050	49800	49800	49800	49800	120206
243	20240117	161100	59572432050	49800	49800	49800	49800	0
244	20240117	161000	59572432050	49800	49800	49800	49800	0
245	20240117	160900	59572432050	49800	49800	49800	49800	0
246	20240117	160800	59572432050	49800	49800	49800	49800	0
247	20240117	160700	59572432050	49800	49800	49800	49800	0
248	20240117	160600	59572432050	49800	49800	49800	49800	0
249	20240117	160500	59572432050	49800	49800	49800	49800	0
250	20240117	160400	59572432050	49800	49800	49800	49800	0
251	20240117	160300	59572432050	49800	49800	49800	49800	0
252	20240117	160200	59572432050	49800	49800	49800	49800	0
253	20240117	160100	59572432050	49800	49800	49800	49800	0
254	20240117	160000	59572432050	49800	49800	49800	49800	0
255	20240117	155900	59572432050	49800	49800	49800	49800	0
256	20240117	155800	59572432050	49800	49800	49800	49800	0
257	20240117	155700	59572432050	49800	49800	49800	49800	0
258	20240117	155600	59572432050	49800	49800	49800	49800	0
259	20240117	155500	59572432050	49800	49800	49800	49800	0
260	20240117	155400	59572432050	49800	49800	49800	49800	0
261	20240117	155300	59572432050	49800	49800	49800	49800	0
262	20240117	155200	59572432050	49800	49800	49800	49800	0
263	20240117	155100	59572432050	49800	49800	49800	49800	0
264	20240117	155000	59572432050	49800	49800	49800	49800	0
265	20240117	154900	59572432050	49800	49800	49800	49800	0
266	20240117	154800	59572432050	49800	49800	49800	49800	0
267	20240117	154700	59572432050	49800	49800	49800	49800	0
268	20240117	154600	59572432050	49800	49800	49800	49800	0
269	20240117	154500	59572432050	49800	49800	49800	49800	0
270	20240117	154400	59572432050	49800	49800	49800	49800	0
271	20240117	154300	59572432050	49800	49800	49800	49800	0
272	20240117	154200	59572432050	49800	49800	49800	49800	120206
273	20240117	154100	59572432050	49800	49800	49800	49800	0
274	20240117	154000	59572432050	49800	49800	49800	49800	0
275	20240117	153900	59572432050	49800	49800	49800	49800	0
276	20240117	153800	59572432050	49800	49800	49800	49800	0
277	20240117	153700	59572432050	49800	49800	49800	49800	0
278	20240117	153600	59572432050	49800	49800	49800	49800	0
279	20240117	153500	59572432050	49800	49800	49800	49800	0
280	20240117	153400	59572432050	49800	49800	49800	49800	0
281	20240117	153300	59572432050	49800	49800	49800	49800	0
282	20240117	153200	59572432050	49800	49800	49800	49800	0
283	20240117	153100	59572432050	49800	49800	49800	49800	0
284	20240117	153000	59572432050	49800	49800	49800	49800	120206
285	20240117	152900	53586173250	49900	49900	49900	49900	0
286	20240117	152800	53586173250	49900	49900	49900	49900	0
287	20240117	152700	53586173250	49900	49900	49900	49900	0
288	20240117	152600	53586173250	49900	49900	49900	49900	0
289	20240117	152500	53586173250	49900	49900	49900	49900	0
290	20240117	152400	53586173250	49900	49900	49900	49900	0
291	20240117	152300	53586173250	49900	49900	49900	49900	0
292	20240117	152200	53586173250	49900	49900	49900	49900	0
293	20240117	152100	53586173250	49900	49900	49900	49900	0
294	20240117	152000	53586173250	49900	49900	49900	49900	0
295	20240117	151900	53586173250	49900	49900	49900	49850	2548
296	20240117	151800	53459087200	49900	50000	50000	49850	4540
297	20240117	151700	53232339950	50000	49950	50000	49900	4184
298	20240117	151600	53023365750	49950	49900	49950	49850	3493
299	20240117	151500	52849042450	49900	49850	49900	49800	3814
300	20240117	151400	52658895900	49850	49850	49850	49800	2921
301	20240117	151300	52513321100	49850	49800	49850	49750	5075
302	20240117	151200	52260523900	49750	49850	49850	49750	8297
303	20240117	151100	51847444550	49850	49850	49850	49800	1929
304	20240117	151000	51751315950	49850	49950	50000	49800	16097
305	20240117	150900	50947800650	50000	50000	50000	49950	2456
306	20240117	150800	50825016000	50000	49950	50000	49950	2250
307	20240117	150700	50712552950	50000	50000	50000	49950	3902
308	20240117	150600	50517478900	50000	50000	50000	49950	2151
309	20240117	150500	50409956050	49950	50000	50000	49950	1595
310	20240117	150400	50330216750	50000	50000	50000	49950	2797
311	20240117	150300	50190394700	49950	50000	50000	49950	3083
312	20240117	150200	50036333450	49950	49950	50000	49950	2180
313	20240117	150100	49927351900	49950	49950	50000	49950	2595
314	20240117	150000	49797635450	49950	49950	49950	49900	3367
315	20240117	145900	49629504500	49950	50000	50000	49900	2560
316	20240117	145800	49501589750	50000	49950	50000	49900	5150
317	20240117	145700	49244450950	49900	49900	50000	49850	4616
318	20240117	145600	49013937850	49900	49900	49900	49800	2367
319	20240117	145500	48895954650	49900	49900	49900	49800	5113
320	20240117	145400	48641085400	49900	49850	49900	49850	2238
321	20240117	145300	48529452450	49850	49850	49900	49800	2220
322	20240117	145200	48418761750	49850	49850	49850	49800	4415
323	20240117	145100	48198812550	49850	49800	49900	49750	3179
324	20240117	145000	48040456500	49800	49850	49900	49750	5720
325	20240117	144900	47755448900	49850	49900	49900	49800	4386
326	20240117	144800	47536827350	49800	49850	49950	49800	5330
327	20240117	144700	47271008500	49800	49950	49950	49800	39115
328	20240117	144600	45320518250	49900	49950	49950	49900	1180
329	20240117	144500	45261612550	49900	49950	49950	49900	1533
330	20240117	144400	45185081000	49950	49950	49950	49900	3897
331	20240117	144300	44990543550	49900	49950	49950	49900	2318
332	20240117	144200	44874839050	49950	50000	50000	49900	6983
333	20240117	144100	44526153350	50000	50000	50000	49950	1948
334	20240117	144000	44428829350	50000	50000	50000	49950	1261
335	20240117	143900	44365805700	50000	50000	50000	49950	2205
336	20240117	143800	44255601000	50000	50000	50000	49950	1715
337	20240117	143700	44169899700	50000	50000	50000	49950	1248
338	20240117	143600	44107526200	50000	50000	50000	49950	1495
339	20240117	143500	44032802550	49950	50100	50100	49900	6445
340	20240117	143400	43710746350	50000	50000	50100	50000	3659
341	20240117	143300	43527726950	49950	49950	50000	49950	8190
342	20240117	143200	43118466700	49900	50100	50100	49900	46262
343	20240117	143100	40806018900	50000	50100	50100	50000	1947
344	20240117	143000	40708580300	50100	50100	50100	50000	2172
345	20240117	142900	40599895800	50000	50000	50100	50000	1486
346	20240117	142800	40525521900	50000	50100	50100	50000	4345
347	20240117	142700	40308127900	50100	50100	50100	50000	2981
348	20240117	142600	40158852600	50100	50100	50100	50000	6346
349	20240117	142500	39841476100	50100	50100	50100	50000	1371
350	20240117	142400	39772859000	50100	50100	50100	50000	1280
351	20240117	142300	39708774400	50100	50100	50100	50000	1552
352	20240117	142200	39631097900	50000	50100	50100	50000	1831
353	20240117	142100	39539492200	50000	50100	50100	50000	2704
354	20240117	142000	39404090200	50100	50100	50100	50000	842
355	20240117	141900	39361937700	50000	50100	50100	50000	2212
356	20240117	141800	39251197300	50100	50100	50100	50000	1075
357	20240117	141700	39197400000	50000	50100	50100	50000	1032
358	20240117	141600	39145730000	50100	50100	50100	50000	1101
359	20240117	141500	39090622100	50000	50100	50100	50000	1769
360	20240117	141400	39002050200	50100	50100	50100	50000	2668
361	20240117	141300	38868419200	50100	50100	50100	50000	1849
362	20240117	141200	38775881600	50100	50000	50100	50000	4195
363	20240117	141100	38565839200	50100	50100	50100	50000	1416
364	20240117	141000	38494966300	50100	50100	50100	50000	2432
365	20240117	140900	38373196200	50100	50000	50100	50000	3476
366	20240117	140800	38199163000	50100	50100	50100	50000	1819
367	20240117	140700	38108132700	50100	50100	50100	50000	1584
368	20240117	140600	38028839100	50100	50100	50100	50000	1254
369	20240117	140500	37966089800	50100	50100	50200	50000	4444
370	20240117	140400	37743490700	50100	50100	50100	50000	5445
371	20240117	140300	37470803100	50100	50100	50100	50000	2149
372	20240117	140200	37363236100	50100	50100	50100	50000	1474
373	20240117	140100	37289469400	50100	50100	50100	50000	1556
374	20240117	140000	37211576700	50100	50000	50100	50000	1517
375	20240117	135900	37135617900	50000	50100	50100	50000	9297
376	20240117	135800	36669967600	50000	50100	50200	50000	10073
377	20240117	135700	36165518800	50100	50200	50200	50100	1498
378	20240117	135600	36090395600	50100	50300	50300	50100	7402
379	20240117	135500	35718881300	50300	50300	50300	50200	1397
380	20240117	135400	35648716700	50200	50300	50300	50200	860
381	20240117	135300	35605491700	50300	50300	50300	50200	3992
382	20240117	135200	35405057800	50300	50300	50300	50200	854
383	20240117	135100	35362163900	50300	50200	50300	50200	1982
384	20240117	135000	35262641100	50300	50300	50300	50200	1014
385	20240117	134900	35211673100	50300	50200	50300	50200	2230
386	20240117	134800	35099713700	50300	50300	50300	50200	1262
387	20240117	134700	35036296100	50300	50300	50300	50200	1237
388	20240117	134600	34974149700	50300	50200	50300	50100	18404
389	20240117	134500	34050355600	50100	50200	50200	50100	5793
390	20240117	134400	33759781600	50100	50200	50200	50100	606
391	20240117	134300	33729401500	50100	50200	50200	50100	1660
392	20240117	134200	33646183400	50200	50200	50200	50100	3534
393	20240117	134100	33468881000	50100	50100	50200	50100	898
394	20240117	134000	33423859700	50100	50100	50200	50100	655
395	20240117	133900	33391035000	50100	50200	50200	50100	1713
396	20240117	133800	33305153900	50200	50200	50200	50100	1182
397	20240117	133700	33245899900	50100	50200	50200	50100	5409
398	20240117	133600	32974890700	50200	50200	50200	50100	1445
399	20240117	133500	32902409800	50200	50100	50200	50100	1086
400	20240117	133400	32847988500	50100	50200	50200	50100	773
401	20240117	133300	32809226400	50100	50200	50200	50100	7101
402	20240117	133200	32453395500	50200	50100	50200	50100	917
403	20240117	133100	32407398700	50100	50200	50200	50100	713
404	20240117	133000	32371638700	50200	50200	50200	50100	897
405	20240117	132900	32326671200	50100	50200	50200	50100	1867
406	20240117	132800	32233099300	50200	50100	50200	50100	1409
407	20240117	132700	32162454600	50200	50100	50200	50100	589
408	20240117	132600	32132919000	50200	50200	50200	50100	5744
409	20240117	132500	31845100900	50100	50200	50300	50100	13957
410	20240117	132400	31144568600	50200	50300	50300	50200	963
411	20240117	132300	31096168700	50300	50300	50300	50200	587
412	20240117	132200	31066671300	50300	50300	50300	50200	903
413	20240117	132100	31021311400	50200	50200	50300	50200	1239
414	20240117	132000	30959038700	50300	50300	50300	50200	419
415	20240117	131900	30937984400	50200	50300	50300	50200	1737
416	20240117	131800	30850759300	50300	50300	50300	50200	972
417	20240117	131700	30801900900	50200	50300	50300	50200	782
418	20240117	131600	30762602100	50300	50300	50300	50200	439
419	20240117	131500	30740542500	50200	50300	50300	50200	2138
420	20240117	131400	30633160500	50300	50200	50300	50200	868
421	20240117	131300	30589519300	50300	50200	50300	50200	317
422	20240117	131200	30573578900	50200	50300	50300	50200	813
423	20240117	131100	30532703200	50300	50200	50300	50200	504
424	20240117	131000	30507392100	50300	50300	50300	50200	1088
425	20240117	130900	30452683200	50300	50300	50300	50200	663
426	20240117	130800	30419349300	50200	50200	50300	50200	584
427	20240117	130700	30389985100	50200	50300	50300	50200	1171
428	20240117	130600	30331104500	50200	50300	50300	50200	956
429	20240117	130500	30283041000	50300	50300	50300	50200	985
430	20240117	130400	30233516500	50300	50200	50300	50200	284
431	20240117	130300	30219246400	50300	50200	50300	50100	9006
432	20240117	130200	29767196000	50300	50100	50300	50100	18199
433	20240117	130100	28853538700	50100	50100	50200	50100	716
434	20240117	130000	28817617400	50200	50100	50200	50100	1552
435	20240117	125900	28739788600	50100	50200	50200	50100	1043
436	20240117	125800	28687455500	50100	50200	50200	50100	1210
437	20240117	125700	28626787000	50200	50200	50300	50100	8382
438	20240117	125600	28206231700	50200	50200	50300	50200	3271
439	20240117	125500	28041967300	50300	50200	50300	50200	442
440	20240117	125400	28019748600	50200	50300	50300	50200	1933
441	20240117	125300	27922678100	50300	50200	50300	50200	642
442	20240117	125200	27890402200	50200	50200	50300	50200	1005
443	20240117	125100	27839923200	50200	50200	50300	50200	444
444	20240117	125000	27817620200	50200	50200	50300	50200	1169
445	20240117	124900	27758880200	50200	50300	50300	50200	732
446	20240117	124800	27722108000	50300	50200	50300	50200	447
447	20240117	124700	27699634600	50200	50200	50300	50200	645
448	20240117	124600	27667227400	50200	50300	50300	50200	8617
449	20240117	124500	27234637200	50300	50200	50300	50200	2445
450	20240117	124400	27111839800	50200	50300	50300	50200	617
451	20240117	124300	27080820900	50300	50300	50300	50200	3677
452	20240117	124200	26896187600	50200	50300	50300	50200	4040
453	20240117	124100	26693059900	50300	50300	50300	50200	643
454	20240117	124000	26660717500	50200	50300	50400	50200	3787
455	20240117	123900	26470320600	50300	50400	50400	50300	5875
456	20240117	123800	26174792900	50300	50400	50400	50300	1231
457	20240117	123700	26112818500	50400	50300	50400	50300	200
458	20240117	123600	26102745400	50300	50300	50400	50300	6494
459	20240117	123500	25775568900	50300	50400	50400	50300	350
460	20240117	123400	25757940000	50400	50300	50400	50300	671
461	20240117	123300	25724139300	50300	50400	50400	50300	537
462	20240117	123200	25697110200	50300	50400	50400	50300	1622
463	20240117	123100	25615473000	50400	50300	50400	50300	673
464	20240117	123000	25581567700	50400	50300	50400	50300	159
465	20240117	122900	25573566500	50300	50300	50400	50300	565
466	20240117	122800	25545103600	50400	50400	50400	50300	2573
467	20240117	122700	25415658500	50400	50400	50400	50300	420
468	20240117	122600	25394506300	50400	50400	50400	50300	597
469	20240117	122500	25364428900	50400	50400	50400	50300	235
470	20240117	122400	25352596500	50400	50400	50400	50300	414
471	20240117	122300	25331736500	50400	50400	50400	50300	1900
472	20240117	122200	25236113500	50400	50400	50400	50300	519
473	20240117	122100	25209989100	50400	50300	50400	50300	1326
474	20240117	122000	25143264900	50400	50300	50400	50300	658
475	20240117	121900	25110108300	50400	50400	50400	50300	359
476	20240117	121800	25092025100	50400	50400	50400	50300	471
477	20240117	121700	25068303100	50300	50400	50400	50300	655
478	20240117	121600	25035301300	50300	50300	50400	50300	495
479	20240117	121500	25010369800	50300	50400	50400	50300	229
480	20240117	121400	24998836900	50300	50400	50400	50300	644
481	20240117	121300	24966394500	50300	50300	50400	50300	393
482	20240117	121200	24946601300	50400	50400	50400	50300	506
483	20240117	121100	24921106400	50400	50400	50400	50300	300
484	20240117	121000	24905995600	50400	50400	50400	50300	796
485	20240117	120900	24865927600	50300	50300	50400	50300	659
486	20240117	120800	24832733000	50300	50300	50300	50200	11037
487	20240117	120700	24277591200	50300	50300	50300	50200	479
488	20240117	120600	24253506100	50300	50200	50300	50200	343
489	20240117	120500	24236259100	50300	50300	50300	50200	895
490	20240117	120400	24191263900	50300	50300	50300	50200	344
491	20240117	120300	24173966800	50300	50300	50300	50200	560
492	20240117	120200	24145808000	50200	50200	50300	50200	811
493	20240117	120100	24105019200	50200	50300	50300	50200	227
494	20240117	120000	24093606000	50300	50300	50300	50200	522
495	20240117	115900	24067363300	50300	50300	50300	50200	871
496	20240117	115800	24023606100	50200	50300	50300	50200	969
497	20240117	115700	23974907200	50300	50300	50300	50200	292
498	20240117	115600	23960227100	50300	50300	50300	50200	1549
499	20240117	115500	23882333400	50300	50300	50400	50200	3571
500	20240117	115400	23702704700	50400	50400	50400	50300	361
501	20240117	115300	23684520900	50400	50300	50400	50300	744
502	20240117	115200	23647032900	50400	50400	50400	50300	111
503	20240117	115100	23641445000	50400	50300	50400	50200	4142
504	20240117	115000	23433086200	50300	50300	50300	50200	1931
505	20240117	114900	23335961600	50300	50200	50300	50200	195
506	20240117	114800	23326160400	50200	50300	50300	50200	1474
507	20240117	114700	23252114500	50300	50300	50300	50200	639
508	20240117	114600	23219981600	50300	50200	50300	50100	12602
509	20240117	114500	22587288700	50200	50200	50200	50100	486
510	20240117	114400	22562893700	50200	50200	50300	50100	20802
511	20240117	114300	21518503100	50300	50300	50300	50200	643
512	20240117	114200	21486193100	50200	50300	50300	50200	2901
513	20240117	114100	21340544500	50300	50300	50300	50200	625
514	20240117	114000	21309130800	50300	50300	50300	50200	624
515	20240117	113900	21277764400	50300	50300	50300	50200	355
516	20240117	113800	21259916200	50200	50300	50300	50100	8655
517	20240117	113700	20825451900	50300	50400	50400	50200	25785
518	20240117	113600	19529475900	50300	50500	50500	50300	2400
519	20240117	113500	19408517800	50400	50400	50500	50400	629
520	20240117	113400	19376789900	50500	50400	50500	50400	2186
521	20240117	113300	19266585200	50500	50500	50500	50400	608
522	20240117	113200	19235911200	50400	50500	50500	50400	4258
523	20240117	113100	19021267600	50500	50400	50500	50400	685
524	20240117	113000	18986708200	50500	50500	50600	50400	10407
525	20240117	112900	18461878200	50500	50600	50600	50500	2734
526	20240117	112800	18323736900	50500	50500	50600	50500	17148
527	20240117	112700	17457743000	50500	50600	50600	50500	619
528	20240117	112600	17426471500	50600	50500	50600	50500	1399
529	20240117	112500	17355753300	50600	50600	50600	50500	1255
530	20240117	112400	17292369900	50600	50600	50600	50500	806
531	20240117	112300	17251613800	50500	50500	50600	50500	1497
532	20240117	112200	17175982900	50500	50500	50600	50500	599
533	20240117	112100	17145691100	50600	50600	50600	50500	415
534	20240117	112000	17124716900	50600	50600	50600	50500	972
535	20240117	111900	17075599100	50500	50600	50600	50500	1728
536	20240117	111800	16988284400	50500	50500	50600	50500	679
537	20240117	111700	16953974800	50600	50600	50600	50500	1031
538	20240117	111600	16901846200	50500	50600	50600	50500	268
539	20240117	111500	16888302900	50500	50600	50600	50500	1530
540	20240117	111400	16810994600	50500	50600	50600	50500	818
541	20240117	111300	16769635600	50600	50600	50600	50500	448
542	20240117	111200	16746993600	50600	50500	50600	50500	572
543	20240117	111100	16718070700	50600	50600	50600	50500	1611
544	20240117	111000	16636577100	50500	50600	50600	50500	519
545	20240117	110900	16610333000	50600	50600	50600	50500	1785
546	20240117	110800	16520169400	50600	50600	50600	50500	556
547	20240117	110700	16492037700	50500	50600	50600	50500	4683
548	20240117	110600	16255088000	50500	50500	50600	50500	1787
549	20240117	110500	16164715900	50600	50600	50600	50500	1109
550	20240117	110400	16108657400	50500	50500	50600	50500	946
551	20240117	110300	16060842300	50600	50600	50600	50500	415
552	20240117	110200	16039863100	50600	50500	50600	50500	815
553	20240117	110100	15998669500	50600	50600	50600	50500	6268
554	20240117	110000	15682112400	50600	50600	50600	50500	1086
555	20240117	105900	15627223000	50600	50500	50600	50500	908
556	20240117	105800	15581308400	50500	50500	50600	50500	1292
557	20240117	105700	15516014800	50500	50600	50600	50500	1215
558	20240117	105600	15454586300	50600	50500	50600	50500	2019
559	20240117	105500	15352597600	50500	50600	50600	50500	472
560	20240117	105400	15328742300	50500	50500	50600	50500	1137
561	20240117	105300	15271303900	50600	50600	50600	50500	1056
562	20240117	105200	15217906300	50500	50500	50600	50500	327
563	20240117	105100	15201389600	50500	50600	50600	50500	1437
564	20240117	105000	15128779600	50600	50600	50600	50500	2085
565	20240117	104900	15023429300	50600	50700	50700	50500	20007
566	20240117	104800	14012024800	50700	50600	50700	50600	527
567	20240117	104700	13985327200	50700	50700	50700	50600	380
568	20240117	104600	13966076700	50700	50700	50700	50600	672
569	20240117	104500	13932022600	50600	50600	50700	50600	973
570	20240117	104400	13882757000	50600	50600	50700	50600	441
571	20240117	104300	13860417200	50700	50700	50700	50600	501
572	20240117	104200	13835034900	50600	50700	50700	50600	1595
573	20240117	104100	13754289600	50700	50700	50700	50600	7296
574	20240117	104000	13385022700	50700	50600	50700	50600	361
575	20240117	103900	13366721800	50700	50700	50700	50600	564
576	20240117	103800	13338127100	50700	50700	50700	50600	1119
577	20240117	103700	13281456700	50600	50700	50700	50600	435
578	20240117	103600	13259429300	50600	50600	50700	50600	342
579	20240117	103500	13242101100	50700	50700	50700	50600	665
580	20240117	103400	13208390100	50700	50700	50700	50600	2644
581	20240117	103300	13074339500	50700	50700	50700	50600	7916
582	20240117	103200	12673004800	50700	50600	50700	50600	812
583	20240117	103100	12631861000	50600	50700	50700	50600	1586
584	20240117	103000	12551476900	50600	50800	50800	50600	5031
585	20240117	102900	12296547600	50700	50800	50800	50700	667
586	20240117	102800	12262681100	50800	50800	50800	50800	859
587	20240117	102700	12219043900	50900	50800	50900	50700	12303
588	20240117	102600	11594041800	50800	50800	50800	50700	1896
589	20240117	102500	11497742800	50700	50700	50800	50700	1151
590	20240117	102400	11439350200	50700	50800	50800	50700	825
591	20240117	102300	11397459600	50700	50800	50800	50700	662
592	20240117	102200	11363855500	50800	50800	50800	50700	764
593	20240117	102100	11325071400	50700	50800	50900	50700	10107
594	20240117	102000	10811854700	50800	50800	50900	50800	796
595	20240117	101900	10771364400	50800	50800	50900	50800	3767
596	20240117	101800	10579983100	50800	50900	50900	50800	315
597	20240117	101700	10563965000	50900	50800	50900	50800	861
598	20240117	101600	10520166300	50800	50900	50900	50800	357
599	20240117	101500	10502015000	50900	50900	50900	50800	518
600	20240117	101400	10475673300	50800	50800	50900	50800	840
601	20240117	101300	10432951200	50800	50800	50900	50800	913
602	20240117	101200	10386544500	50900	50800	50900	50800	581
603	20240117	101100	10356995000	50900	50900	50900	50800	1163
604	20240117	101000	10297824400	50900	50900	50900	50800	850
605	20240117	100900	10254574900	50800	50800	50900	50800	549
606	20240117	100800	10226670800	50900	50900	50900	50800	635
607	20240117	100700	10194370100	50900	50800	50900	50800	549
608	20240117	100600	10166440300	50900	50800	50900	50800	606
609	20240117	100500	10135616100	50900	50900	50900	50800	853
610	20240117	100400	10092214100	50800	50900	50900	50800	324
611	20240117	100300	10075729800	50900	50800	50900	50800	970
612	20240117	100200	10026373400	50900	50900	50900	50800	1731
613	20240117	100100	9938323600	50900	50800	50900	50800	911
614	20240117	100000	9892026700	50900	50900	50900	50800	1578
615	20240117	095900	9811812900	50900	50900	50900	50800	1713
616	20240117	095800	9724677100	50800	51000	51000	50800	1892
617	20240117	095700	9628386200	51000	51000	51000	50900	233
618	20240117	095600	9616508100	51000	51000	51000	50800	671
619	20240117	095500	9582302000	51000	51000	51000	50900	1070
620	20240117	095400	9527815000	50900	50900	51000	50800	649
621	20240117	095300	9494758100	50900	50900	51000	50800	5290
622	20240117	095200	9225510200	50900	50900	51000	50800	4660
623	20240117	095100	8988306800	51000	51000	51000	50900	427
624	20240117	095000	8966543100	51000	51000	51000	50900	572
625	20240117	094900	8937378200	51000	51000	51000	50900	68
626	20240117	094800	8933913400	51000	51000	51000	50900	730
627	20240117	094700	8896703700	51000	50800	51000	50800	4100
628	20240117	094600	8688019500	50900	50800	50900	50800	374
629	20240117	094500	8668993500	50900	51000	51000	50800	7679
630	20240117	094400	8278124900	51000	51000	51000	50900	891
631	20240117	094300	8232687300	51000	50800	51000	50800	1166
632	20240117	094200	8173266800	50900	50800	50900	50800	3876
633	20240117	094100	7976206200	50700	50700	50800	50700	2071
634	20240117	094000	7871007300	50800	50700	50800	50600	9225
635	20240117	093900	7403215400	50600	50700	50700	50600	750
636	20240117	093800	7365239600	50700	50700	50700	50600	1106
637	20240117	093700	7309177500	50600	50700	50700	50600	311
638	20240117	093600	7293425900	50700	50600	50700	50600	594
639	20240117	093500	7263351400	50600	50600	50700	50600	746
640	20240117	093400	7225568300	50600	50700	50800	50500	11851
641	20240117	093300	6625496900	50800	50500	50800	50500	18811
642	20240117	093200	5672887600	50500	50600	50600	50500	803
643	20240117	093100	5632276100	50500	50600	50600	50500	1087
644	20240117	093000	5577319300	50600	50500	50600	50500	825
645	20240117	092900	5535631800	50600	50600	50600	50500	1394
646	20240117	092800	5465136700	50600	50600	50600	50500	666
647	20240117	092700	5431472100	50600	50600	50600	50500	1213
648	20240117	092600	5370128900	50500	50500	50600	50500	893
649	20240117	092500	5324973100	50500	50500	50600	50500	935
650	20240117	092400	5277700000	50600	50500	50600	50500	1322
651	20240117	092300	5210886000	50600	50600	50600	50500	1371
652	20240117	092200	5141548700	50600	50500	50600	50500	1009
653	20240117	092100	5090547400	50500	50600	50600	50500	990
654	20240117	092000	5040520600	50500	50600	50600	50500	1660
655	20240117	091900	4956584500	50600	50600	50600	50500	742
656	20240117	091800	4919054800	50600	50600	50600	50500	309
657	20240117	091700	4903439600	50500	50500	50600	50500	1336
658	20240117	091600	4835905300	50600	50600	50600	50500	258
659	20240117	091500	4822858000	50500	50800	50800	50500	18798
660	20240117	091400	3871162200	50800	50800	50800	50700	2320
661	20240117	091300	3753359500	50700	50900	50900	50700	8302
662	20240117	091200	3331617900	50800	50800	50900	50800	734
663	20240117	091100	3294269000	50800	50800	50900	50800	419
664	20240117	091000	3272948500	50800	51000	51000	50800	4242
665	20240117	090900	3057301000	50900	50900	51000	50900	1776
666	20240117	090800	2966751900	51000	50900	51000	50800	729
667	20240117	090700	2929635200	50800	50900	50900	50800	4930
668	20240117	090600	2678705400	50900	51000	51000	50800	10183
669	20240117	090500	2160346400	51100	51100	51100	51000	2058
670	20240117	090400	2055240700	51000	51100	51100	51000	568
671	20240117	090300	2026227700	51000	50900	51100	50900	1354
672	20240117	090200	1957131100	50900	51000	51000	50800	4070
673	20240117	090100	1749873200	50900	50800	50900	50700	3967
674	20240117	090000	1548306700	50800	50800	51300	50600	30336