KissMeData/104830/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201200	2569012850	29450	29450	29450	29450	1163
3	20240110	201100	2569012850	29450	29450	29450	29450	0
4	20240110	201000	2569012850	29450	29450	29450	29450	0
5	20240110	200900	2569012850	29450	29450	29450	29450	0
6	20240110	200800	2569012850	29450	29450	29450	29450	0
7	20240110	200700	2569012850	29450	29450	29450	29450	0
8	20240110	200600	2569012850	29450	29450	29450	29450	0
9	20240110	200500	2569012850	29450	29450	29450	29450	0
10	20240110	200400	2569012850	29450	29450	29450	29450	0
11	20240110	200300	2569012850	29450	29450	29450	29450	0
12	20240110	200200	2569012850	29450	29450	29450	29450	0
13	20240110	200100	2569012850	29450	29450	29450	29450	0
14	20240110	200000	2569012850	29450	29450	29450	29450	0
15	20240110	195900	2569012850	29450	29450	29450	29450	0
16	20240110	195800	2569012850	29450	29450	29450	29450	0
17	20240110	195700	2569012850	29450	29450	29450	29450	0
18	20240110	195600	2569012850	29450	29450	29450	29450	0
19	20240110	195500	2569012850	29450	29450	29450	29450	0
20	20240110	195400	2569012850	29450	29450	29450	29450	0
21	20240110	195300	2569012850	29450	29450	29450	29450	0
22	20240110	195200	2569012850	29450	29450	29450	29450	0
23	20240110	195100	2569012850	29450	29450	29450	29450	0
24	20240110	195000	2569012850	29450	29450	29450	29450	0
25	20240110	194900	2569012850	29450	29450	29450	29450	0
26	20240110	194800	2569012850	29450	29450	29450	29450	0
27	20240110	194700	2569012850	29450	29450	29450	29450	0
28	20240110	194600	2569012850	29450	29450	29450	29450	0
29	20240110	194500	2569012850	29450	29450	29450	29450	0
30	20240110	194400	2569012850	29450	29450	29450	29450	0
31	20240110	194300	2569012850	29450	29450	29450	29450	0
32	20240110	194200	2569012850	29450	29450	29450	29450	1163
33	20240110	194100	2569012850	29450	29450	29450	29450	0
34	20240110	194000	2569012850	29450	29450	29450	29450	0
35	20240110	193900	2569012850	29450	29450	29450	29450	0
36	20240110	193800	2569012850	29450	29450	29450	29450	0
37	20240110	193700	2569012850	29450	29450	29450	29450	0
38	20240110	193600	2569012850	29450	29450	29450	29450	0
39	20240110	193500	2569012850	29450	29450	29450	29450	0
40	20240110	193400	2569012850	29450	29450	29450	29450	0
41	20240110	193300	2569012850	29450	29450	29450	29450	0
42	20240110	193200	2569012850	29450	29450	29450	29450	0
43	20240110	193100	2569012850	29450	29450	29450	29450	0
44	20240110	193000	2569012850	29450	29450	29450	29450	0
45	20240110	192900	2569012850	29450	29450	29450	29450	0
46	20240110	192800	2569012850	29450	29450	29450	29450	0
47	20240110	192700	2569012850	29450	29450	29450	29450	0
48	20240110	192600	2569012850	29450	29450	29450	29450	0
49	20240110	192500	2569012850	29450	29450	29450	29450	0
50	20240110	192400	2569012850	29450	29450	29450	29450	0
51	20240110	192300	2569012850	29450	29450	29450	29450	0
52	20240110	192200	2569012850	29450	29450	29450	29450	0
53	20240110	192100	2569012850	29450	29450	29450	29450	0
54	20240110	192000	2569012850	29450	29450	29450	29450	0
55	20240110	191900	2569012850	29450	29450	29450	29450	0
56	20240110	191800	2569012850	29450	29450	29450	29450	0
57	20240110	191700	2569012850	29450	29450	29450	29450	0
58	20240110	191600	2569012850	29450	29450	29450	29450	0
59	20240110	191500	2569012850	29450	29450	29450	29450	0
60	20240110	191400	2569012850	29450	29450	29450	29450	0
61	20240110	191300	2569012850	29450	29450	29450	29450	0
62	20240110	191200	2569012850	29450	29450	29450	29450	1163
63	20240110	191100	2569012850	29450	29450	29450	29450	0
64	20240110	191000	2569012850	29450	29450	29450	29450	0
65	20240110	190900	2569012850	29450	29450	29450	29450	0
66	20240110	190800	2569012850	29450	29450	29450	29450	0
67	20240110	190700	2569012850	29450	29450	29450	29450	0
68	20240110	190600	2569012850	29450	29450	29450	29450	0
69	20240110	190500	2569012850	29450	29450	29450	29450	0
70	20240110	190400	2569012850	29450	29450	29450	29450	0
71	20240110	190300	2569012850	29450	29450	29450	29450	0
72	20240110	190200	2569012850	29450	29450	29450	29450	0
73	20240110	190100	2569012850	29450	29450	29450	29450	0
74	20240110	190000	2569012850	29450	29450	29450	29450	0
75	20240110	185900	2569012850	29450	29450	29450	29450	0
76	20240110	185800	2569012850	29450	29450	29450	29450	0
77	20240110	185700	2569012850	29450	29450	29450	29450	0
78	20240110	185600	2569012850	29450	29450	29450	29450	0
79	20240110	185500	2569012850	29450	29450	29450	29450	0
80	20240110	185400	2569012850	29450	29450	29450	29450	0
81	20240110	185300	2569012850	29450	29450	29450	29450	0
82	20240110	185200	2569012850	29450	29450	29450	29450	0
83	20240110	185100	2569012850	29450	29450	29450	29450	0
84	20240110	185000	2569012850	29450	29450	29450	29450	0
85	20240110	184900	2569012850	29450	29450	29450	29450	0
86	20240110	184800	2569012850	29450	29450	29450	29450	0
87	20240110	184700	2569012850	29450	29450	29450	29450	0
88	20240110	184600	2569012850	29450	29450	29450	29450	0
89	20240110	184500	2569012850	29450	29450	29450	29450	0
90	20240110	184400	2569012850	29450	29450	29450	29450	0
91	20240110	184300	2569012850	29450	29450	29450	29450	0
92	20240110	184200	2569012850	29450	29450	29450	29450	1163
93	20240110	184100	2569012850	29450	29450	29450	29450	0
94	20240110	184000	2569012850	29450	29450	29450	29450	0
95	20240110	183900	2569012850	29450	29450	29450	29450	0
96	20240110	183800	2569012850	29450	29450	29450	29450	0
97	20240110	183700	2569012850	29450	29450	29450	29450	0
98	20240110	183600	2569012850	29450	29450	29450	29450	0
99	20240110	183500	2569012850	29450	29450	29450	29450	0
100	20240110	183400	2569012850	29450	29450	29450	29450	0
101	20240110	183300	2569012850	29450	29450	29450	29450	0
102	20240110	183200	2569012850	29450	29450	29450	29450	0
103	20240110	183100	2569012850	29450	29450	29450	29450	0
104	20240110	183000	2569012850	29450	29450	29450	29450	0
105	20240110	182900	2569012850	29450	29450	29450	29450	0
106	20240110	182800	2569012850	29450	29450	29450	29450	0
107	20240110	182700	2569012850	29450	29450	29450	29450	0
108	20240110	182600	2569012850	29450	29450	29450	29450	0
109	20240110	182500	2569012850	29450	29450	29450	29450	0
110	20240110	182400	2569012850	29450	29450	29450	29450	0
111	20240110	182300	2569012850	29450	29450	29450	29450	0
112	20240110	182200	2569012850	29450	29450	29450	29450	0
113	20240110	182100	2569012850	29450	29450	29450	29450	0
114	20240110	182000	2569012850	29450	29450	29450	29450	0
115	20240110	181900	2569012850	29450	29450	29450	29450	0
116	20240110	181800	2569012850	29450	29450	29450	29450	0
117	20240110	181700	2569012850	29450	29450	29450	29450	0
118	20240110	181600	2569012850	29450	29450	29450	29450	0
119	20240110	181500	2569012850	29450	29450	29450	29450	0
120	20240110	181400	2569012850	29450	29450	29450	29450	0
121	20240110	181300	2569012850	29450	29450	29450	29450	0
122	20240110	181200	2569012850	29450	29450	29450	29450	1163
123	20240110	181100	2569012850	29450	29450	29450	29450	0
124	20240110	181000	2569012850	29450	29450	29450	29450	0
125	20240110	180900	2569012850	29450	29450	29450	29450	0
126	20240110	180800	2569012850	29450	29450	29450	29450	0
127	20240110	180700	2569012850	29450	29450	29450	29450	0
128	20240110	180600	2569012850	29450	29450	29450	29450	0
129	20240110	180500	2569012850	29450	29450	29450	29450	0
130	20240110	180400	2569012850	29450	29450	29450	29450	0
131	20240110	180300	2569012850	29450	29450	29450	29450	0
132	20240110	180200	2569012850	29450	29450	29450	29450	0
133	20240110	180100	2569012850	29450	29450	29450	29450	0
134	20240110	180000	2569012850	29450	29450	29450	29450	0
135	20240110	175900	2569012850	29450	29450	29450	29450	0
136	20240110	175800	2569012850	29450	29450	29450	29450	0
137	20240110	175700	2569012850	29450	29450	29450	29450	0
138	20240110	175600	2569012850	29450	29450	29450	29450	0
139	20240110	175500	2569012850	29450	29450	29450	29450	0
140	20240110	175400	2569012850	29450	29450	29450	29450	0
141	20240110	175300	2569012850	29450	29450	29450	29450	0
142	20240110	175200	2569012850	29450	29450	29450	29450	0
143	20240110	175100	2569012850	29450	29450	29450	29450	0
144	20240110	175000	2569012850	29450	29450	29450	29450	0
145	20240110	174900	2569012850	29450	29450	29450	29450	0
146	20240110	174800	2569012850	29450	29450	29450	29450	0
147	20240110	174700	2569012850	29450	29450	29450	29450	0
148	20240110	174600	2569012850	29450	29450	29450	29450	0
149	20240110	174500	2569012850	29450	29450	29450	29450	0
150	20240110	174400	2569012850	29450	29450	29450	29450	0
151	20240110	174300	2569012850	29450	29450	29450	29450	0
152	20240110	174200	2569012850	29450	29450	29450	29450	1163
153	20240110	174100	2569012850	29450	29450	29450	29450	0
154	20240110	174000	2569012850	29450	29450	29450	29450	0
155	20240110	173900	2569012850	29450	29450	29450	29450	0
156	20240110	173800	2569012850	29450	29450	29450	29450	0
157	20240110	173700	2569012850	29450	29450	29450	29450	0
158	20240110	173600	2569012850	29450	29450	29450	29450	0
159	20240110	173500	2569012850	29450	29450	29450	29450	0
160	20240110	173400	2569012850	29450	29450	29450	29450	0
161	20240110	173300	2569012850	29450	29450	29450	29450	0
162	20240110	173200	2569012850	29450	29450	29450	29450	0
163	20240110	173100	2569012850	29450	29450	29450	29450	0
164	20240110	173000	2569012850	29450	29450	29450	29450	0
165	20240110	172900	2569012850	29450	29450	29450	29450	0
166	20240110	172800	2569012850	29450	29450	29450	29450	0
167	20240110	172700	2569012850	29450	29450	29450	29450	0
168	20240110	172600	2569012850	29450	29450	29450	29450	0
169	20240110	172500	2569012850	29450	29450	29450	29450	0
170	20240110	172400	2569012850	29450	29450	29450	29450	0
171	20240110	172300	2569012850	29450	29450	29450	29450	0
172	20240110	172200	2569012850	29450	29450	29450	29450	0
173	20240110	172100	2569012850	29450	29450	29450	29450	0
174	20240110	172000	2569012850	29450	29450	29450	29450	0
175	20240110	171900	2569012850	29450	29450	29450	29450	0
176	20240110	171800	2569012850	29450	29450	29450	29450	0
177	20240110	171700	2569012850	29450	29450	29450	29450	0
178	20240110	171600	2569012850	29450	29450	29450	29450	0
179	20240110	171500	2569012850	29450	29450	29450	29450	0
180	20240110	171400	2569012850	29450	29450	29450	29450	0
181	20240110	171300	2569012850	29450	29450	29450	29450	0
182	20240110	171200	2569012850	29450	29450	29450	29450	1163
183	20240110	171100	2569012850	29450	29450	29450	29450	0
184	20240110	171000	2569012850	29450	29450	29450	29450	0
185	20240110	170900	2569012850	29450	29450	29450	29450	0
186	20240110	170800	2569012850	29450	29450	29450	29450	0
187	20240110	170700	2569012850	29450	29450	29450	29450	0
188	20240110	170600	2569012850	29450	29450	29450	29450	0
189	20240110	170500	2569012850	29450	29450	29450	29450	0
190	20240110	170400	2569012850	29450	29450	29450	29450	0
191	20240110	170300	2569012850	29450	29450	29450	29450	0
192	20240110	170200	2569012850	29450	29450	29450	29450	0
193	20240110	170100	2569012850	29450	29450	29450	29450	0
194	20240110	170000	2569012850	29450	29450	29450	29450	0
195	20240110	165900	2569012850	29450	29450	29450	29450	0
196	20240110	165800	2569012850	29450	29450	29450	29450	0
197	20240110	165700	2569012850	29450	29450	29450	29450	0
198	20240110	165600	2569012850	29450	29450	29450	29450	0
199	20240110	165500	2569012850	29450	29450	29450	29450	0
200	20240110	165400	2569012850	29450	29450	29450	29450	0
201	20240110	165300	2569012850	29450	29450	29450	29450	0
202	20240110	165200	2569012850	29450	29450	29450	29450	0
203	20240110	165100	2569012850	29450	29450	29450	29450	0
204	20240110	165000	2569012850	29450	29450	29450	29450	0
205	20240110	164900	2569012850	29450	29450	29450	29450	0
206	20240110	164800	2569012850	29450	29450	29450	29450	0
207	20240110	164700	2569012850	29450	29450	29450	29450	0
208	20240110	164600	2569012850	29450	29450	29450	29450	0
209	20240110	164500	2569012850	29450	29450	29450	29450	0
210	20240110	164400	2569012850	29450	29450	29450	29450	0
211	20240110	164300	2569012850	29450	29450	29450	29450	0
212	20240110	164200	2569012850	29450	29450	29450	29450	1163
213	20240110	164100	2569012850	29450	29450	29450	29450	0
214	20240110	164000	2569012850	29450	29450	29450	29450	0
215	20240110	163900	2569012850	29450	29450	29450	29450	0
216	20240110	163800	2569012850	29450	29450	29450	29450	0
217	20240110	163700	2569012850	29450	29450	29450	29450	0
218	20240110	163600	2569012850	29450	29450	29450	29450	0
219	20240110	163500	2569012850	29450	29450	29450	29450	0
220	20240110	163400	2569012850	29450	29450	29450	29450	0
221	20240110	163300	2569012850	29450	29450	29450	29450	0
222	20240110	163200	2569012850	29450	29450	29450	29450	0
223	20240110	163100	2569012850	29450	29450	29450	29450	0
224	20240110	163000	2569012850	29450	29450	29450	29450	0
225	20240110	162900	2569012850	29450	29450	29450	29450	0
226	20240110	162800	2569012850	29450	29450	29450	29450	0
227	20240110	162700	2569012850	29450	29450	29450	29450	0
228	20240110	162600	2569012850	29450	29450	29450	29450	0
229	20240110	162500	2569012850	29450	29450	29450	29450	0
230	20240110	162400	2569012850	29450	29450	29450	29450	0
231	20240110	162300	2569012850	29450	29450	29450	29450	0
232	20240110	162200	2569012850	29450	29450	29450	29450	0
233	20240110	162100	2569012850	29450	29450	29450	29450	0
234	20240110	162000	2569012850	29450	29450	29450	29450	0
235	20240110	161900	2569012850	29450	29450	29450	29450	0
236	20240110	161800	2569012850	29450	29450	29450	29450	0
237	20240110	161700	2569012850	29450	29450	29450	29450	0
238	20240110	161600	2569012850	29450	29450	29450	29450	0
239	20240110	161500	2569012850	29450	29450	29450	29450	0
240	20240110	161400	2569012850	29450	29450	29450	29450	0
241	20240110	161300	2569012850	29450	29450	29450	29450	0
242	20240110	161200	2569012850	29450	29450	29450	29450	1163
243	20240110	161100	2569012850	29450	29450	29450	29450	0
244	20240110	161000	2569012850	29450	29450	29450	29450	0
245	20240110	160900	2569012850	29450	29450	29450	29450	0
246	20240110	160800	2569012850	29450	29450	29450	29450	0
247	20240110	160700	2569012850	29450	29450	29450	29450	0
248	20240110	160600	2569012850	29450	29450	29450	29450	0
249	20240110	160500	2569012850	29450	29450	29450	29450	0
250	20240110	160400	2569012850	29450	29450	29450	29450	0
251	20240110	160300	2569012850	29450	29450	29450	29450	0
252	20240110	160200	2569012850	29450	29450	29450	29450	0
253	20240110	160100	2569012850	29450	29450	29450	29450	0
254	20240110	160000	2569012850	29450	29450	29450	29450	0
255	20240110	155900	2569012850	29450	29450	29450	29450	0
256	20240110	155800	2569012850	29450	29450	29450	29450	0
257	20240110	155700	2569012850	29450	29450	29450	29450	0
258	20240110	155600	2569012850	29450	29450	29450	29450	0
259	20240110	155500	2569012850	29450	29450	29450	29450	0
260	20240110	155400	2569012850	29450	29450	29450	29450	0
261	20240110	155300	2569012850	29450	29450	29450	29450	0
262	20240110	155200	2569012850	29450	29450	29450	29450	0
263	20240110	155100	2569012850	29450	29450	29450	29450	0
264	20240110	155000	2569012850	29450	29450	29450	29450	0
265	20240110	154900	2569012850	29450	29450	29450	29450	0
266	20240110	154800	2569012850	29450	29450	29450	29450	0
267	20240110	154700	2569012850	29450	29450	29450	29450	0
268	20240110	154600	2569012850	29450	29450	29450	29450	0
269	20240110	154500	2569012850	29450	29450	29450	29450	0
270	20240110	154400	2569012850	29450	29450	29450	29450	0
271	20240110	154300	2569012850	29450	29450	29450	29450	0
272	20240110	154200	2569012850	29450	29450	29450	29450	1163
273	20240110	154100	2569012850	29450	29450	29450	29450	0
274	20240110	154000	2569012850	29450	29450	29450	29450	0
275	20240110	153900	2569012850	29450	29450	29450	29450	0
276	20240110	153800	2569012850	29450	29450	29450	29450	0
277	20240110	153700	2569012850	29450	29450	29450	29450	0
278	20240110	153600	2569012850	29450	29450	29450	29450	0
279	20240110	153500	2569012850	29450	29450	29450	29450	0
280	20240110	153400	2569012850	29450	29450	29450	29450	0
281	20240110	153300	2569012850	29450	29450	29450	29450	0
282	20240110	153200	2569012850	29450	29450	29450	29450	0
283	20240110	153100	2569012850	29450	29450	29450	29450	0
284	20240110	153000	2569012850	29450	29450	29450	29450	1163
285	20240110	152900	2534762500	29700	29700	29700	29700	0
286	20240110	152800	2534762500	29700	29700	29700	29700	0
287	20240110	152700	2534762500	29700	29700	29700	29700	0
288	20240110	152600	2534762500	29700	29700	29700	29700	0
289	20240110	152500	2534762500	29700	29700	29700	29700	0
290	20240110	152400	2534762500	29700	29700	29700	29700	0
291	20240110	152300	2534762500	29700	29700	29700	29700	0
292	20240110	152200	2534762500	29700	29700	29700	29700	0
293	20240110	152100	2534762500	29700	29700	29700	29700	0
294	20240110	152000	2534762500	29700	29700	29700	29700	0
295	20240110	151900	2534762500	29700	29700	29750	29700	351
296	20240110	151800	2524330700	29700	29700	29700	29650	409
297	20240110	151700	2512190550	29700	29700	29700	29500	247
298	20240110	151600	2504860850	29700	29600	29700	29550	481
299	20240110	151500	2490607050	29600	29600	29600	29550	216
300	20240110	151400	2484215200	29600	29500	29600	29450	274
301	20240110	151300	2476119450	29500	29500	29500	29450	298
302	20240110	151200	2467329150	29500	29450	29500	29400	288
303	20240110	151100	2458844700	29450	29450	29450	29400	290
304	20240110	151000	2450305050	29400	29450	29450	29400	228
305	20240110	150900	2443591550	29450	29450	29450	29400	144
306	20240110	150800	2439351650	29450	29450	29450	29400	103
307	20240110	150700	2436319050	29450	29450	29450	29400	199
308	20240110	150600	2430465000	29450	29500	29500	29400	197
309	20240110	150500	2424663400	29500	29400	29600	29250	2949
310	20240110	150400	2337912750	29350	29400	29400	29350	183
311	20240110	150300	2332533300	29400	29500	29500	29350	184
312	20240110	150200	2327123100	29500	29500	29500	29400	55
313	20240110	150100	2325502600	29450	29350	29500	29300	712
314	20240110	150000	2304582250	29350	29300	29350	29300	239
315	20240110	145900	2297569350	29300	29350	29400	29300	161
316	20240110	145800	2292843650	29350	29400	29400	29350	456
317	20240110	145700	2279456600	29400	29400	29400	29350	217
318	20240110	145600	2273081800	29400	29400	29400	29350	552
319	20240110	145500	2256872850	29400	29450	29500	29350	197
320	20240110	145400	2251084200	29500	29350	29500	29300	6532
321	20240110	145300	2059362000	29350	29350	29350	29300	95
322	20240110	145200	2056575900	29350	29300	29350	29250	81
323	20240110	145100	2054201250	29300	29300	29350	29300	107
324	20240110	145000	2051063600	29350	29300	29350	29250	77
325	20240110	144900	2048806250	29300	29350	29350	29250	203
326	20240110	144800	2042862200	29300	29300	29350	29300	116
327	20240110	144700	2039459650	29350	29300	29350	29250	53
328	20240110	144600	2037907400	29300	29350	29350	29250	106
329	20240110	144500	2034801200	29300	29350	29350	29250	173
330	20240110	144400	2029734200	29300	29250	29350	29250	87
331	20240110	144300	2027186200	29300	29300	29350	29250	88
332	20240110	144200	2024607800	29300	29250	29300	29250	29
333	20240110	144100	2023758650	29250	29300	29300	29250	58
334	20240110	144000	2022060600	29250	29300	29300	29250	1194
335	20240110	143900	1987080000	29250	29250	29300	29200	59
336	20240110	143800	1985355050	29250	29200	29300	29200	75
337	20240110	143700	1983162500	29250	29300	29350	29250	286
338	20240110	143600	1974794650	29300	29300	29300	29250	27
339	20240110	143500	1974004450	29300	29300	29350	29250	89
340	20240110	143400	1971397800	29300	29300	29350	29250	64
341	20240110	143300	1969523250	29350	29300	29350	29250	42
342	20240110	143200	1968293400	29300	29300	29350	29250	157
343	20240110	143100	1963695000	29250	29250	29300	29250	35
344	20240110	143000	1962671200	29250	29250	29300	29250	89
345	20240110	142900	1960065500	29250	29300	29300	29250	116
346	20240110	142800	1956669200	29250	29300	29300	29250	67
347	20240110	142700	1954709100	29300	29250	29350	29250	72
348	20240110	142600	1952599450	29300	29200	29300	29200	86
349	20240110	142500	1950082800	29250	29250	29300	29200	29
350	20240110	142400	1949234350	29200	29250	29300	29200	59
351	20240110	142300	1947509250	29250	29250	29300	29250	77
352	20240110	142200	1945255450	29250	29300	29300	29200	390
353	20240110	142100	1933858400	29300	29300	29300	29250	58
354	20240110	142000	1932160300	29250	29300	29350	29250	78
355	20240110	141900	1929875400	29300	29300	29300	29250	109
356	20240110	141800	1926683850	29300	29300	29350	29300	178
357	20240110	141700	1921466650	29350	29350	29350	29300	89
358	20240110	141600	1918855900	29350	29300	29350	29300	120
359	20240110	141500	1915337850	29300	29300	29350	29300	69
360	20240110	141400	1913314300	29350	29350	29350	29300	78
361	20240110	141300	1911026350	29350	29300	29350	29300	116
362	20240110	141200	1907623650	29300	29350	29350	29300	68
363	20240110	141100	1905628950	29350	29300	29350	29300	69
364	20240110	141000	1903605700	29300	29350	29350	29300	161
365	20240110	140900	1898886500	29300	29250	29350	29250	71
366	20240110	140800	1896807050	29300	29300	29300	29250	53
367	20240110	140700	1895254850	29250	29300	29300	29250	64
368	20240110	140600	1893380950	29250	29250	29300	29250	71
369	20240110	140500	1891302000	29250	29250	29300	29250	66
370	20240110	140400	1889369850	29300	29200	29300	29200	88
371	20240110	140300	1886793450	29250	29300	29350	29250	574
372	20240110	140200	1869995900	29350	29300	29350	29300	48
373	20240110	140100	1868588000	29350	29350	29350	29300	102
374	20240110	140000	1865596000	29300	29300	29350	29300	40
375	20240110	135900	1864423000	29300	29350	29350	29300	45
376	20240110	135800	1863103400	29300	29350	29350	29300	33
377	20240110	135700	1862135750	29350	29350	29350	29300	146
378	20240110	135600	1857856800	29350	29350	29350	29300	35
379	20240110	135500	1856830250	29350	29300	29350	29300	23
380	20240110	135400	1856156150	29350	29300	29350	29300	134
381	20240110	135300	1852223950	29350	29350	29350	29300	49
382	20240110	135200	1850787050	29350	29300	29350	29300	29
383	20240110	135100	1849937000	29350	29250	29350	29200	46
384	20240110	135000	1848590050	29200	29250	29300	29200	159
385	20240110	134900	1843941850	29250	29250	29300	29250	25
386	20240110	134800	1843210300	29250	29350	29350	29200	372
387	20240110	134700	1832319100	29300	29300	29350	29300	28
388	20240110	134600	1831498450	29300	29300	29350	29300	74
389	20240110	134500	1829328550	29350	29350	29350	29300	63
390	20240110	134400	1827481600	29350	29450	29450	29350	395
391	20240110	134300	1815874050	29400	29500	29500	29400	184
392	20240110	134200	1810462400	29400	29400	29450	29350	267
393	20240110	134100	1802612500	29400	29450	29500	29400	20
394	20240110	134000	1802023550	29450	29450	29500	29400	78
395	20240110	133900	1799725950	29450	29450	29500	29400	26
396	20240110	133800	1798960900	29450	29450	29450	29400	34
397	20240110	133700	1797960100	29500	29400	29500	29400	32
398	20240110	133600	1797018550	29450	29500	29500	29400	60
399	20240110	133500	1795250750	29450	29400	29450	29400	42
400	20240110	133400	1794014550	29450	29500	29500	29450	79
401	20240110	133300	1791684950	29400	29400	29500	29400	58
402	20240110	133200	1789977750	29450	29450	29500	29450	19
403	20240110	133100	1789418150	29450	29450	29450	29450	20
404	20240110	133000	1788829150	29450	29400	29500	29400	27
405	20240110	132900	1788034250	29400	29450	29500	29400	37
406	20240110	132800	1786944550	29450	29500	29500	29450	55
407	20240110	132700	1785324700	29500	29450	29500	29450	62
408	20240110	132600	1783496150	29450	29450	29500	29450	16
409	20240110	132500	1783024400	29500	29450	29500	29400	47
410	20240110	132400	1781639550	29450	29450	29450	29400	11
411	20240110	132300	1781315800	29450	29450	29450	29450	51
412	20240110	132200	1779813850	29450	29400	29450	29400	55
413	20240110	132100	1778194400	29400	29450	29450	29400	3
414	20240110	132000	1778106150	29400	29450	29450	29400	48
415	20240110	131900	1776692750	29450	29450	29450	29450	12
416	20240110	131800	1776339350	29400	29450	29450	29400	21
417	20240110	131700	1775721800	29500	29450	29500	29450	79
418	20240110	131600	1773393300	29450	29500	29500	29450	183
419	20240110	131500	1768003850	29500	29450	29500	29450	40
420	20240110	131400	1766825700	29450	29500	29500	29450	62
421	20240110	131300	1764997700	29500	29450	29500	29450	29
422	20240110	131200	1764142350	29450	29450	29450	29450	22
423	20240110	131100	1763494450	29450	29450	29500	29400	46
424	20240110	131000	1762139750	29450	29500	29500	29400	48
425	20240110	130900	1760725700	29500	29500	29500	29500	33
426	20240110	130800	1759752200	29500	29500	29500	29450	26
427	20240110	130700	1758985350	29500	29500	29500	29450	49
428	20240110	130600	1757541350	29450	29500	29500	29450	10
429	20240110	130500	1757246800	29450	29500	29500	29450	97
430	20240110	130400	1754389100	29500	29500	29500	29400	23
431	20240110	130300	1753711700	29500	29450	29500	29450	22
432	20240110	130200	1753063700	29400	29450	29450	29400	12
433	20240110	130100	1752710550	29450	29400	29450	29400	73
434	20240110	130000	1750563300	29350	29300	29350	29300	307
435	20240110	125900	1741556500	29350	29250	29350	29250	200
436	20240110	125800	1735696850	29200	29450	29450	29100	1872
437	20240110	125700	1681048250	29400	29450	29450	29400	37
438	20240110	125600	1679959450	29450	29400	29450	29400	21
439	20240110	125500	1679341150	29450	29400	29450	29400	154
440	20240110	125400	1674813350	29450	29450	29450	29400	54
441	20240110	125300	1673223250	29450	29450	29450	29450	2
442	20240110	125200	1673164350	29450	29450	29450	29400	10
443	20240110	125100	1672870000	29400	29400	29400	29400	77
444	20240110	125000	1670606200	29400	29350	29400	29350	187
445	20240110	124900	1665115650	29300	29250	29300	29200	1796
446	20240110	124800	1612540700	29250	29300	29300	29250	54
447	20240110	124700	1610959050	29300	29350	29350	29250	385
448	20240110	124600	1599680150	29300	29300	29350	29300	55
449	20240110	124500	1598067700	29350	29350	29350	29350	35
450	20240110	124400	1597040450	29300	29350	29400	29300	512
451	20240110	124300	1582033300	29400	29400	29400	29350	30
452	20240110	124200	1581151600	29400	29350	29400	29350	305
453	20240110	124100	1572197950	29400	29450	29450	29400	205
454	20240110	124000	1566170150	29450	29450	29450	29400	42
455	20240110	123900	1564934200	29400	29450	29450	29400	111
456	20240110	123800	1561670100	29450	29450	29450	29400	39
457	20240110	123700	1560521750	29450	29450	29450	29400	43
458	20240110	123600	1559255750	29400	29400	29450	29400	15
459	20240110	123500	1558814500	29450	29450	29450	29450	30
460	20240110	123400	1557931000	29450	29450	29450	29400	28
461	20240110	123300	1557106900	29450	29450	29450	29450	79
462	20240110	123200	1554780350	29400	29400	29450	29400	21
463	20240110	123100	1554162400	29450	29400	29450	29400	31
464	20240110	123000	1553249850	29450	29450	29450	29400	22
465	20240110	122900	1552602100	29400	29450	29450	29400	31
466	20240110	122800	1551689800	29450	29400	29450	29400	47
467	20240110	122700	1550306150	29450	29450	29450	29450	17
468	20240110	122600	1549805500	29450	29450	29450	29400	33
469	20240110	122500	1548834500	29450	29450	29450	29450	40
470	20240110	122400	1547656500	29450	29450	29450	29400	21
471	20240110	122300	1547038550	29450	29450	29450	29450	27
472	20240110	122200	1546243400	29450	29400	29450	29400	96
473	20240110	122100	1543418850	29450	29450	29450	29450	1
474	20240110	122000	1543389400	29450	29450	29450	29400	64
475	20240110	121900	1541504800	29450	29450	29450	29450	14
476	20240110	121800	1541092500	29450	29400	29450	29400	13
477	20240110	121700	1540710150	29450	29450	29450	29450	39
478	20240110	121600	1539561600	29450	29400	29450	29400	136
479	20240110	121500	1535556600	29450	29450	29450	29450	22
480	20240110	121400	1534908700	29450	29400	29450	29400	61
481	20240110	121300	1533114600	29450	29450	29450	29400	125
482	20240110	121200	1529433700	29450	29400	29450	29350	609
483	20240110	121100	1511553000	29450	29500	29500	29450	60
484	20240110	121000	1509785300	29500	29450	29500	29450	20
485	20240110	120900	1509195450	29450	29500	29500	29450	26
486	20240110	120800	1508428800	29500	29500	29500	29500	9
487	20240110	120700	1508163300	29350	29550	29550	29350	138
488	20240110	120600	1504099600	29550	29550	29550	29550	12
489	20240110	120500	1503745000	29550	29550	29550	29550	16
490	20240110	120400	1503272200	29600	29350	29600	29350	644
491	20240110	120300	1484338250	29400	29400	29400	29350	26
492	20240110	120200	1483574000	29400	29350	29400	29350	48
493	20240110	120100	1482163250	29400	29350	29400	29350	45
494	20240110	120000	1480841150	29400	29350	29400	29350	39
495	20240110	115900	1479695800	29350	29350	29400	29350	99
496	20240110	115800	1476787050	29400	29400	29400	29350	49
497	20240110	115700	1475348050	29350	29350	29400	29350	42
498	20240110	115600	1474115300	29400	29400	29450	29350	461
499	20240110	115500	1460577200	29400	29400	29450	29400	68
500	20240110	115400	1458577050	29450	29500	29500	29400	247
501	20240110	115300	1451302800	29500	29500	29500	29450	50
502	20240110	115200	1449829000	29500	29500	29500	29450	23
503	20240110	115100	1449151150	29450	29450	29500	29450	130
504	20240110	115000	1445317400	29500	29500	29500	29500	9
505	20240110	114900	1445051900	29500	29500	29550	29450	54
506	20240110	114800	1443460400	29450	29550	29550	29450	104
507	20240110	114700	1440391000	29500	29550	29550	29500	15
508	20240110	114600	1439948250	29550	29350	29550	29350	1335
509	20240110	114500	1400699800	29350	29350	29400	29350	80
510	20240110	114400	1398350550	29350	29350	29400	29350	84
511	20240110	114300	1395884500	29350	29400	29400	29350	79
512	20240110	114200	1393564600	29350	29350	29400	29350	92
513	20240110	114100	1390862450	29350	29350	29400	29350	286
514	20240110	114000	1382467300	29350	29350	29400	29350	46
515	20240110	113900	1381116850	29350	29450	29450	29350	145
516	20240110	113800	1376858550	29400	29400	29450	29400	164
517	20240110	113700	1372036300	29450	29400	29450	29400	27
518	20240110	113600	1371242400	29400	29450	29450	29400	639
519	20240110	113500	1352453850	29450	29400	29450	29400	215
520	20240110	113400	1346130500	29400	29400	29450	29400	243
521	20240110	113300	1338985750	29450	29400	29450	29400	187
522	20240110	113200	1333481350	29450	29500	29500	29450	210
523	20240110	113100	1327296300	29450	29500	29500	29450	80
524	20240110	113000	1324938700	29500	29500	29500	29450	83
525	20240110	112900	1322491400	29450	29500	29550	29450	194
526	20240110	112800	1316772150	29500	29550	29550	29500	175
527	20240110	112700	1311608200	29500	29550	29550	29500	265
528	20240110	112600	1303789000	29550	29550	29550	29500	74
529	20240110	112500	1301602650	29550	29500	29550	29500	222
530	20240110	112400	1295049550	29500	29500	29550	29500	38
531	20240110	112300	1293928200	29500	29550	29550	29500	78
532	20240110	112200	1291625750	29500	29550	29550	29500	85
533	20240110	112100	1289116300	29550	29550	29600	29500	743
534	20240110	112000	1267166000	29600	29600	29600	29550	83
535	20240110	111900	1264711800	29600	29600	29650	29550	252
536	20240110	111800	1257253050	29650	29600	29650	29600	304
537	20240110	111700	1248254550	29650	29600	29650	29600	105
538	20240110	111600	1245143400	29650	29650	29700	29600	214
539	20240110	111500	1238799100	29650	29650	29700	29650	81
540	20240110	111400	1236396400	29650	29700	29700	29650	38
541	20240110	111300	1235269450	29700	29700	29700	29650	49
542	20240110	111200	1233815000	29700	29650	29700	29650	46
543	20240110	111100	1232450000	29700	29700	29700	29650	22
544	20240110	111000	1231797000	29700	29700	29700	29650	49
545	20240110	110900	1230342350	29700	29750	29750	29600	209
546	20240110	110800	1224149050	29750	29750	29750	29750	23
547	20240110	110700	1223464800	29750	29650	29750	29650	31
548	20240110	110600	1222544150	29650	29650	29650	29650	207
549	20240110	110500	1216406600	29650	29650	29650	29600	21
550	20240110	110400	1215784150	29650	29650	29650	29550	711
551	20240110	110300	1194765350	29650	29650	29650	29650	429
552	20240110	110200	1182045500	29600	29650	29650	29600	731
553	20240110	110100	1160407700	29600	29600	29650	29600	525
554	20240110	110000	1144867000	29650	29600	29650	29600	62
555	20240110	105900	1143030100	29600	29650	29650	29600	447
556	20240110	105800	1129797100	29700	29700	29700	29600	144
557	20240110	105700	1125534350	29650	29700	29700	29600	465
558	20240110	105600	1111757950	29700	29650	29700	29600	56
559	20240110	105500	1110098250	29700	29650	29700	29650	22
560	20240110	105400	1109445750	29700	29700	29700	29650	39
561	20240110	105300	1108287800	29700	29700	29700	29700	35
562	20240110	105200	1107248300	29750	29750	29750	29700	26
563	20240110	105100	1106475500	29750	29700	29750	29700	41
564	20240110	105000	1105256400	29750	29750	29750	29750	21
565	20240110	104900	1104631650	29750	29700	29750	29700	132
566	20240110	104800	1100707900	29750	29750	29750	29750	26
567	20240110	104700	1099934400	29650	29750	29750	29650	719
568	20240110	104600	1078614950	29650	29700	29700	29600	829
569	20240110	104500	1054035350	29750	29750	29750	29700	34
570	20240110	104400	1053024600	29750	29700	29750	29650	805
571	20240110	104300	1029149100	29750	29750	29750	29700	333
572	20240110	104200	1019257700	29800	29800	29800	29800	30
573	20240110	104100	1018363700	29750	29800	29800	29750	49
574	20240110	104000	1016904200	29800	29850	29850	29800	5
575	20240110	103900	1016755150	29800	29800	29850	29800	103
576	20240110	103800	1013684400	29800	29800	29800	29750	54
577	20240110	103700	1012075550	29800	29800	29800	29750	70
578	20240110	103600	1009989800	29800	29800	29800	29800	79
579	20240110	103500	1007635600	29800	29750	29800	29700	469
580	20240110	103400	993683200	29750	29700	29750	29700	15
581	20240110	103300	993237600	29750	29700	29750	29700	48
582	20240110	103200	991810000	29700	29750	29750	29700	24
583	20240110	103100	991096700	29750	29750	29750	29750	10
584	20240110	103000	990799200	29750	29700	29750	29700	29
585	20240110	102900	989937800	29700	29750	29750	29700	37
586	20240110	102800	988838300	29750	29750	29750	29750	37
587	20240110	102700	987737550	29700	29650	29700	29650	162
588	20240110	102600	982926200	29700	29650	29700	29650	25
589	20240110	102500	982184400	29600	29700	29700	29600	1836
590	20240110	102400	927796450	29700	29700	29700	29650	84
591	20240110	102300	925301900	29700	29700	29700	29700	80
592	20240110	102200	922925900	29700	29600	29700	29550	3010
593	20240110	102100	833926450	29600	29550	29600	29550	8
594	20240110	102000	833690000	29600	29550	29600	29550	325
595	20240110	101900	824085550	29550	29700	29700	29550	1899
596	20240110	101800	767851500	29700	29700	29700	29650	91
597	20240110	101700	765151650	29700	29650	29700	29650	18
598	20240110	101600	764617750	29700	29650	29700	29650	35
599	20240110	101500	763579350	29650	29700	29700	29650	618
600	20240110	101400	745225450	29700	29750	29750	29700	21
601	20240110	101300	744601350	29700	29700	29750	29700	52
602	20240110	101200	743055400	29750	29700	29750	29700	27
603	20240110	101100	742252800	29750	29750	29800	29700	24
604	20240110	101000	741539100	29800	29750	29800	29700	695
605	20240110	100900	720896350	29750	29800	29800	29700	64
606	20240110	100800	718990500	29800	29750	29800	29750	461
607	20240110	100700	705275400	29800	29750	29800	29750	23
608	20240110	100600	704590500	29750	29800	29850	29750	97
609	20240110	100500	701700350	29800	29800	29800	29800	13
610	20240110	100400	701312950	29800	29850	29850	29800	45
611	20240110	100300	699971400	29850	29850	29850	29800	48
612	20240110	100200	698540800	29850	29850	29850	29850	10
613	20240110	100100	698242300	29800	29850	29850	29800	17
614	20240110	100000	697735200	29850	29850	29850	29800	12
615	20240110	095900	697377350	29800	29800	29800	29800	0
616	20240110	095800	697377350	29800	29850	29850	29800	29
617	20240110	095700	696513000	29850	29800	29850	29750	564
618	20240110	095600	679710500	29850	29850	29850	29850	0
619	20240110	095500	679710500	29850	29800	29850	29800	2
620	20240110	095400	679650850	29900	29800	29900	29750	175
621	20240110	095300	674440150	29800	29950	29950	29800	349
622	20240110	095200	664023550	30000	30000	30000	30000	24
623	20240110	095100	663303550	30000	30000	30000	30000	11
624	20240110	095000	662973550	30000	29950	30000	29950	121
625	20240110	094900	659346250	29950	29950	29950	29950	12
626	20240110	094800	658986850	29950	29900	29950	29900	164
627	20240110	094700	654082750	29900	29850	29900	29850	13
628	20240110	094600	653694550	29900	29900	29900	29900	1
629	20240110	094500	653664650	29900	29950	29950	29900	21
630	20240110	094400	653035850	29850	29850	29850	29850	2
631	20240110	094300	652976150	29850	29950	29950	29850	3
632	20240110	094200	652886400	29850	29900	29950	29850	278
633	20240110	094100	644586800	29950	29850	29950	29850	3
634	20240110	094000	644497050	30000	29850	30000	29850	58
635	20240110	093900	642764650	29900	29900	30000	29900	1035
636	20240110	093800	611815450	29850	29850	29900	29850	64
637	20240110	093700	609904950	29900	29950	29950	29850	84
638	20240110	093600	607393350	29900	29900	29950	29900	93
639	20240110	093500	604608100	29850	29950	29950	29850	21
640	20240110	093400	603980950	29950	29900	29950	29850	62
641	20240110	093300	602126050	29850	29850	29900	29850	112
642	20240110	093200	598777350	29900	29750	29900	29750	193
643	20240110	093100	593016150	29750	29750	29750	29750	4
644	20240110	093000	592897150	29850	29700	29850	29650	657
645	20240110	092900	573373850	29700	29750	29750	29650	2077
646	20240110	092800	511703400	29750	29850	29850	29750	736
647	20240110	092700	489758100	29900	29750	29900	29700	1409
648	20240110	092600	447767550	29750	29800	29800	29700	2397
649	20240110	092500	376523000	29800	29950	29950	29750	2043
650	20240110	092400	315463100	30000	29950	30000	29850	1064
651	20240110	092300	283630100	30000	30050	30050	29950	2483
652	20240110	092200	209204600	30050	30100	30200	30050	536
653	20240110	092100	193073450	30050	30100	30100	30050	1138
654	20240110	092000	158819700	30000	30050	30200	30000	676
655	20240110	091900	138505550	30150	30150	30150	30150	5
656	20240110	091800	138354800	30150	30000	30150	30000	537
657	20240110	091700	122171200	30050	30100	30100	30050	253
658	20240110	091600	114563650	30150	30100	30150	30100	7
659	20240110	091500	114352700	30200	30150	30200	30150	3
660	20240110	091400	114262200	30150	30200	30200	29650	1609
661	20240110	091300	66068700	30200	30400	30400	30200	257
662	20240110	091200	58288500	30450	30450	30450	30450	50
663	20240110	091100	56766000	30450	30550	30550	30450	57
664	20240110	091000	55026350	30550	30650	30650	30550	770
665	20240110	090900	31449500	30650	30650	30650	30650	2
666	20240110	090800	31388200	30650	30650	30650	30650	1
667	20240110	090700	31357550	30650	30700	30700	30650	4
668	20240110	090600	31234800	30700	30650	30700	30650	17
669	20240110	090500	30712950	30800	30600	30850	30600	96
670	20240110	090400	27755550	30800	30900	30900	30800	279
671	20240110	090300	19161750	30850	30600	30850	30600	38
672	20240110	090200	17990050	30850	30850	30850	30800	322
673	20240110	090100	8057650	30850	30750	30850	30750	52
674	20240110	090000	6456050	30500	30750	30750	30500	211