KissMeData/071050/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194900	4460409300	53800	53800	53800	53800	7336
3	20240110	194800	4460409300	53800	53800	53800	53800	0
4	20240110	194700	4460409300	53800	53800	53800	53800	0
5	20240110	194600	4460409300	53800	53800	53800	53800	0
6	20240110	194500	4460409300	53800	53800	53800	53800	0
7	20240110	194400	4460409300	53800	53800	53800	53800	0
8	20240110	194300	4460409300	53800	53800	53800	53800	0
9	20240110	194200	4460409300	53800	53800	53800	53800	0
10	20240110	194100	4460409300	53800	53800	53800	53800	0
11	20240110	194000	4460409300	53800	53800	53800	53800	0
12	20240110	193900	4460409300	53800	53800	53800	53800	0
13	20240110	193800	4460409300	53800	53800	53800	53800	0
14	20240110	193700	4460409300	53800	53800	53800	53800	0
15	20240110	193600	4460409300	53800	53800	53800	53800	0
16	20240110	193500	4460409300	53800	53800	53800	53800	0
17	20240110	193400	4460409300	53800	53800	53800	53800	0
18	20240110	193300	4460409300	53800	53800	53800	53800	0
19	20240110	193200	4460409300	53800	53800	53800	53800	0
20	20240110	193100	4460409300	53800	53800	53800	53800	0
21	20240110	193000	4460409300	53800	53800	53800	53800	0
22	20240110	192900	4460409300	53800	53800	53800	53800	0
23	20240110	192800	4460409300	53800	53800	53800	53800	0
24	20240110	192700	4460409300	53800	53800	53800	53800	0
25	20240110	192600	4460409300	53800	53800	53800	53800	0
26	20240110	192500	4460409300	53800	53800	53800	53800	0
27	20240110	192400	4460409300	53800	53800	53800	53800	0
28	20240110	192300	4460409300	53800	53800	53800	53800	0
29	20240110	192200	4460409300	53800	53800	53800	53800	0
30	20240110	192100	4460409300	53800	53800	53800	53800	0
31	20240110	192000	4460409300	53800	53800	53800	53800	0
32	20240110	191900	4460409300	53800	53800	53800	53800	7336
33	20240110	191800	4460409300	53800	53800	53800	53800	0
34	20240110	191700	4460409300	53800	53800	53800	53800	0
35	20240110	191600	4460409300	53800	53800	53800	53800	0
36	20240110	191500	4460409300	53800	53800	53800	53800	0
37	20240110	191400	4460409300	53800	53800	53800	53800	0
38	20240110	191300	4460409300	53800	53800	53800	53800	0
39	20240110	191200	4460409300	53800	53800	53800	53800	0
40	20240110	191100	4460409300	53800	53800	53800	53800	0
41	20240110	191000	4460409300	53800	53800	53800	53800	0
42	20240110	190900	4460409300	53800	53800	53800	53800	0
43	20240110	190800	4460409300	53800	53800	53800	53800	0
44	20240110	190700	4460409300	53800	53800	53800	53800	0
45	20240110	190600	4460409300	53800	53800	53800	53800	0
46	20240110	190500	4460409300	53800	53800	53800	53800	0
47	20240110	190400	4460409300	53800	53800	53800	53800	0
48	20240110	190300	4460409300	53800	53800	53800	53800	0
49	20240110	190200	4460409300	53800	53800	53800	53800	0
50	20240110	190100	4460409300	53800	53800	53800	53800	0
51	20240110	190000	4460409300	53800	53800	53800	53800	0
52	20240110	185900	4460409300	53800	53800	53800	53800	0
53	20240110	185800	4460409300	53800	53800	53800	53800	0
54	20240110	185700	4460409300	53800	53800	53800	53800	0
55	20240110	185600	4460409300	53800	53800	53800	53800	0
56	20240110	185500	4460409300	53800	53800	53800	53800	0
57	20240110	185400	4460409300	53800	53800	53800	53800	0
58	20240110	185300	4460409300	53800	53800	53800	53800	0
59	20240110	185200	4460409300	53800	53800	53800	53800	0
60	20240110	185100	4460409300	53800	53800	53800	53800	0
61	20240110	185000	4460409300	53800	53800	53800	53800	0
62	20240110	184900	4460409300	53800	53800	53800	53800	7336
63	20240110	184800	4460409300	53800	53800	53800	53800	0
64	20240110	184700	4460409300	53800	53800	53800	53800	0
65	20240110	184600	4460409300	53800	53800	53800	53800	0
66	20240110	184500	4460409300	53800	53800	53800	53800	0
67	20240110	184400	4460409300	53800	53800	53800	53800	0
68	20240110	184300	4460409300	53800	53800	53800	53800	0
69	20240110	184200	4460409300	53800	53800	53800	53800	0
70	20240110	184100	4460409300	53800	53800	53800	53800	0
71	20240110	184000	4460409300	53800	53800	53800	53800	0
72	20240110	183900	4460409300	53800	53800	53800	53800	0
73	20240110	183800	4460409300	53800	53800	53800	53800	0
74	20240110	183700	4460409300	53800	53800	53800	53800	0
75	20240110	183600	4460409300	53800	53800	53800	53800	0
76	20240110	183500	4460409300	53800	53800	53800	53800	0
77	20240110	183400	4460409300	53800	53800	53800	53800	0
78	20240110	183300	4460409300	53800	53800	53800	53800	0
79	20240110	183200	4460409300	53800	53800	53800	53800	0
80	20240110	183100	4460409300	53800	53800	53800	53800	0
81	20240110	183000	4460409300	53800	53800	53800	53800	0
82	20240110	182900	4460409300	53800	53800	53800	53800	0
83	20240110	182800	4460409300	53800	53800	53800	53800	0
84	20240110	182700	4460409300	53800	53800	53800	53800	0
85	20240110	182600	4460409300	53800	53800	53800	53800	0
86	20240110	182500	4460409300	53800	53800	53800	53800	0
87	20240110	182400	4460409300	53800	53800	53800	53800	0
88	20240110	182300	4460409300	53800	53800	53800	53800	0
89	20240110	182200	4460409300	53800	53800	53800	53800	0
90	20240110	182100	4460409300	53800	53800	53800	53800	0
91	20240110	182000	4460409300	53800	53800	53800	53800	0
92	20240110	181900	4460409300	53800	53800	53800	53800	7336
93	20240110	181800	4460409300	53800	53800	53800	53800	0
94	20240110	181700	4460409300	53800	53800	53800	53800	0
95	20240110	181600	4460409300	53800	53800	53800	53800	0
96	20240110	181500	4460409300	53800	53800	53800	53800	0
97	20240110	181400	4460409300	53800	53800	53800	53800	0
98	20240110	181300	4460409300	53800	53800	53800	53800	0
99	20240110	181200	4460409300	53800	53800	53800	53800	0
100	20240110	181100	4460409300	53800	53800	53800	53800	0
101	20240110	181000	4460409300	53800	53800	53800	53800	0
102	20240110	180900	4460409300	53800	53800	53800	53800	0
103	20240110	180800	4460409300	53800	53800	53800	53800	0
104	20240110	180700	4460409300	53800	53800	53800	53800	0
105	20240110	180600	4460409300	53800	53800	53800	53800	0
106	20240110	180500	4460409300	53800	53800	53800	53800	0
107	20240110	180400	4460409300	53800	53800	53800	53800	0
108	20240110	180300	4460409300	53800	53800	53800	53800	0
109	20240110	180200	4460409300	53800	53800	53800	53800	0
110	20240110	180100	4460409300	53800	53800	53800	53800	0
111	20240110	180000	4460409300	53800	53800	53800	53800	0
112	20240110	175900	4460409300	53800	53800	53800	53800	0
113	20240110	175800	4460409300	53800	53800	53800	53800	0
114	20240110	175700	4460409300	53800	53800	53800	53800	0
115	20240110	175600	4460409300	53800	53800	53800	53800	0
116	20240110	175500	4460409300	53800	53800	53800	53800	0
117	20240110	175400	4460409300	53800	53800	53800	53800	0
118	20240110	175300	4460409300	53800	53800	53800	53800	0
119	20240110	175200	4460409300	53800	53800	53800	53800	0
120	20240110	175100	4460409300	53800	53800	53800	53800	0
121	20240110	175000	4460409300	53800	53800	53800	53800	0
122	20240110	174900	4460409300	53800	53800	53800	53800	7336
123	20240110	174800	4460409300	53800	53800	53800	53800	0
124	20240110	174700	4460409300	53800	53800	53800	53800	0
125	20240110	174600	4460409300	53800	53800	53800	53800	0
126	20240110	174500	4460409300	53800	53800	53800	53800	0
127	20240110	174400	4460409300	53800	53800	53800	53800	0
128	20240110	174300	4460409300	53800	53800	53800	53800	0
129	20240110	174200	4460409300	53800	53800	53800	53800	0
130	20240110	174100	4460409300	53800	53800	53800	53800	0
131	20240110	174000	4460409300	53800	53800	53800	53800	0
132	20240110	173900	4460409300	53800	53800	53800	53800	0
133	20240110	173800	4460409300	53800	53800	53800	53800	0
134	20240110	173700	4460409300	53800	53800	53800	53800	0
135	20240110	173600	4460409300	53800	53800	53800	53800	0
136	20240110	173500	4460409300	53800	53800	53800	53800	0
137	20240110	173400	4460409300	53800	53800	53800	53800	0
138	20240110	173300	4460409300	53800	53800	53800	53800	0
139	20240110	173200	4460409300	53800	53800	53800	53800	0
140	20240110	173100	4460409300	53800	53800	53800	53800	0
141	20240110	173000	4460409300	53800	53800	53800	53800	0
142	20240110	172900	4460409300	53800	53800	53800	53800	0
143	20240110	172800	4460409300	53800	53800	53800	53800	0
144	20240110	172700	4460409300	53800	53800	53800	53800	0
145	20240110	172600	4460409300	53800	53800	53800	53800	0
146	20240110	172500	4460409300	53800	53800	53800	53800	0
147	20240110	172400	4460409300	53800	53800	53800	53800	0
148	20240110	172300	4460409300	53800	53800	53800	53800	0
149	20240110	172200	4460409300	53800	53800	53800	53800	0
150	20240110	172100	4460409300	53800	53800	53800	53800	0
151	20240110	172000	4460409300	53800	53800	53800	53800	0
152	20240110	171900	4460409300	53800	53800	53800	53800	7336
153	20240110	171800	4460409300	53800	53800	53800	53800	0
154	20240110	171700	4460409300	53800	53800	53800	53800	0
155	20240110	171600	4460409300	53800	53800	53800	53800	0
156	20240110	171500	4460409300	53800	53800	53800	53800	0
157	20240110	171400	4460409300	53800	53800	53800	53800	0
158	20240110	171300	4460409300	53800	53800	53800	53800	0
159	20240110	171200	4460409300	53800	53800	53800	53800	0
160	20240110	171100	4460409300	53800	53800	53800	53800	0
161	20240110	171000	4460409300	53800	53800	53800	53800	0
162	20240110	170900	4460409300	53800	53800	53800	53800	0
163	20240110	170800	4460409300	53800	53800	53800	53800	0
164	20240110	170700	4460409300	53800	53800	53800	53800	0
165	20240110	170600	4460409300	53800	53800	53800	53800	0
166	20240110	170500	4460409300	53800	53800	53800	53800	0
167	20240110	170400	4460409300	53800	53800	53800	53800	0
168	20240110	170300	4460409300	53800	53800	53800	53800	0
169	20240110	170200	4460409300	53800	53800	53800	53800	0
170	20240110	170100	4460409300	53800	53800	53800	53800	0
171	20240110	170000	4460409300	53800	53800	53800	53800	0
172	20240110	165900	4460409300	53800	53800	53800	53800	0
173	20240110	165800	4460409300	53800	53800	53800	53800	0
174	20240110	165700	4460409300	53800	53800	53800	53800	0
175	20240110	165600	4460409300	53800	53800	53800	53800	0
176	20240110	165500	4460409300	53800	53800	53800	53800	0
177	20240110	165400	4460409300	53800	53800	53800	53800	0
178	20240110	165300	4460409300	53800	53800	53800	53800	0
179	20240110	165200	4460409300	53800	53800	53800	53800	0
180	20240110	165100	4460409300	53800	53800	53800	53800	0
181	20240110	165000	4460409300	53800	53800	53800	53800	0
182	20240110	164900	4460409300	53800	53800	53800	53800	7336
183	20240110	164800	4460409300	53800	53800	53800	53800	0
184	20240110	164700	4460409300	53800	53800	53800	53800	0
185	20240110	164600	4460409300	53800	53800	53800	53800	0
186	20240110	164500	4460409300	53800	53800	53800	53800	0
187	20240110	164400	4460409300	53800	53800	53800	53800	0
188	20240110	164300	4460409300	53800	53800	53800	53800	0
189	20240110	164200	4460409300	53800	53800	53800	53800	0
190	20240110	164100	4460409300	53800	53800	53800	53800	0
191	20240110	164000	4460409300	53800	53800	53800	53800	0
192	20240110	163900	4460409300	53800	53800	53800	53800	0
193	20240110	163800	4460409300	53800	53800	53800	53800	0
194	20240110	163700	4460409300	53800	53800	53800	53800	0
195	20240110	163600	4460409300	53800	53800	53800	53800	0
196	20240110	163500	4460409300	53800	53800	53800	53800	0
197	20240110	163400	4460409300	53800	53800	53800	53800	0
198	20240110	163300	4460409300	53800	53800	53800	53800	0
199	20240110	163200	4460409300	53800	53800	53800	53800	0
200	20240110	163100	4460409300	53800	53800	53800	53800	0
201	20240110	163000	4460409300	53800	53800	53800	53800	0
202	20240110	162900	4460409300	53800	53800	53800	53800	0
203	20240110	162800	4460409300	53800	53800	53800	53800	0
204	20240110	162700	4460409300	53800	53800	53800	53800	0
205	20240110	162600	4460409300	53800	53800	53800	53800	0
206	20240110	162500	4460409300	53800	53800	53800	53800	0
207	20240110	162400	4460409300	53800	53800	53800	53800	0
208	20240110	162300	4460409300	53800	53800	53800	53800	0
209	20240110	162200	4460409300	53800	53800	53800	53800	0
210	20240110	162100	4460409300	53800	53800	53800	53800	0
211	20240110	162000	4460409300	53800	53800	53800	53800	0
212	20240110	161900	4460409300	53800	53800	53800	53800	7336
213	20240110	161800	4460409300	53800	53800	53800	53800	0
214	20240110	161700	4460409300	53800	53800	53800	53800	0
215	20240110	161600	4460409300	53800	53800	53800	53800	0
216	20240110	161500	4460409300	53800	53800	53800	53800	0
217	20240110	161400	4460409300	53800	53800	53800	53800	0
218	20240110	161300	4460409300	53800	53800	53800	53800	0
219	20240110	161200	4460409300	53800	53800	53800	53800	0
220	20240110	161100	4460409300	53800	53800	53800	53800	0
221	20240110	161000	4460409300	53800	53800	53800	53800	0
222	20240110	160900	4460409300	53800	53800	53800	53800	0
223	20240110	160800	4460409300	53800	53800	53800	53800	0
224	20240110	160700	4460409300	53800	53800	53800	53800	0
225	20240110	160600	4460409300	53800	53800	53800	53800	0
226	20240110	160500	4460409300	53800	53800	53800	53800	0
227	20240110	160400	4460409300	53800	53800	53800	53800	0
228	20240110	160300	4460409300	53800	53800	53800	53800	0
229	20240110	160200	4460409300	53800	53800	53800	53800	0
230	20240110	160100	4460409300	53800	53800	53800	53800	0
231	20240110	160000	4460409300	53800	53800	53800	53800	0
232	20240110	155900	4460409300	53800	53800	53800	53800	0
233	20240110	155800	4460409300	53800	53800	53800	53800	0
234	20240110	155700	4460409300	53800	53800	53800	53800	0
235	20240110	155600	4460409300	53800	53800	53800	53800	0
236	20240110	155500	4460409300	53800	53800	53800	53800	0
237	20240110	155400	4460409300	53800	53800	53800	53800	0
238	20240110	155300	4460409300	53800	53800	53800	53800	0
239	20240110	155200	4460409300	53800	53800	53800	53800	0
240	20240110	155100	4460409300	53800	53800	53800	53800	0
241	20240110	155000	4460409300	53800	53800	53800	53800	0
242	20240110	154900	4460409300	53800	53800	53800	53800	7336
243	20240110	154800	4460409300	53800	53800	53800	53800	0
244	20240110	154700	4460409300	53800	53800	53800	53800	0
245	20240110	154600	4460409300	53800	53800	53800	53800	0
246	20240110	154500	4460409300	53800	53800	53800	53800	0
247	20240110	154400	4460409300	53800	53800	53800	53800	0
248	20240110	154300	4460409300	53800	53800	53800	53800	0
249	20240110	154200	4460409300	53800	53800	53800	53800	0
250	20240110	154100	4460409300	53800	53800	53800	53800	0
251	20240110	154000	4460409300	53800	53800	53800	53800	0
252	20240110	153900	4460409300	53800	53800	53800	53800	0
253	20240110	153800	4460409300	53800	53800	53800	53800	0
254	20240110	153700	4460409300	53800	53800	53800	53800	0
255	20240110	153600	4460409300	53800	53800	53800	53800	0
256	20240110	153500	4460409300	53800	53800	53800	53800	0
257	20240110	153400	4460409300	53800	53800	53800	53800	0
258	20240110	153300	4460409300	53800	53800	53800	53800	0
259	20240110	153200	4460409300	53800	53800	53800	53800	0
260	20240110	153100	4460409300	53800	53800	53800	53800	0
261	20240110	153000	4460409300	53800	53800	53800	53800	7336
262	20240110	152900	4065732500	53600	53600	53600	53600	0
263	20240110	152800	4065732500	53600	53600	53600	53600	0
264	20240110	152700	4065732500	53600	53600	53600	53600	0
265	20240110	152600	4065732500	53600	53600	53600	53600	0
266	20240110	152500	4065732500	53600	53600	53600	53600	0
267	20240110	152400	4065732500	53600	53600	53600	53600	0
268	20240110	152300	4065732500	53600	53600	53600	53600	0
269	20240110	152200	4065732500	53600	53600	53600	53600	0
270	20240110	152100	4065732500	53600	53600	53600	53600	0
271	20240110	152000	4065732500	53600	53600	53600	53600	0
272	20240110	151900	4065732500	53600	53600	53700	53600	317
273	20240110	151800	4048733100	53700	53700	53700	53500	521
274	20240110	151700	4020805500	53700	53600	53700	53600	356
275	20240110	151600	4001720700	53600	53700	53700	53500	885
276	20240110	151500	3954271100	53600	53600	53600	53500	763
277	20240110	151400	3913374600	53600	53600	53600	53500	1093
278	20240110	151300	3854822900	53600	53600	53700	53500	823
279	20240110	151200	3810707200	53500	53600	53600	53500	786
280	20240110	151100	3768655000	53500	53600	53600	53500	918
281	20240110	151000	3719537900	53500	53500	53600	53400	817
282	20240110	150900	3675819400	53500	53500	53600	53500	755
283	20240110	150800	3635426800	53500	53600	53600	53500	827
284	20240110	150700	3591178900	53600	53400	53600	53400	1603
285	20240110	150600	3505341500	53400	53600	53600	53400	693
286	20240110	150500	3468264400	53500	53500	53600	53400	1005
287	20240110	150400	3414505100	53500	53400	53500	53400	862
288	20240110	150300	3368452500	53400	53500	53700	53400	881
289	20240110	150200	3321338500	53500	53600	53600	53500	841
290	20240110	150100	3276342900	53600	53500	53600	53500	874
291	20240110	150000	3229582000	53500	53600	53600	53500	957
292	20240110	145900	3178381100	53500	53600	53700	53500	992
293	20240110	145800	3125218200	53700	53700	53700	53600	458
294	20240110	145700	3100668800	53700	53700	53700	53600	256
295	20240110	145600	3086934000	53600	53700	53700	53600	122
296	20240110	145500	3080392100	53700	53600	53700	53600	43
297	20240110	145400	3078085900	53700	53700	53700	53600	126
298	20240110	145300	3071331200	53700	53700	53700	53600	105
299	20240110	145200	3065701700	53700	53700	53700	53600	39
300	20240110	145100	3063610600	53700	53700	53700	53600	139
301	20240110	145000	3056157700	53700	53600	53700	53600	23
302	20240110	144900	3054923500	53700	53600	53800	53600	120
303	20240110	144800	3048488500	53700	53600	53800	53500	157
304	20240110	144700	3040066700	53600	53700	53700	53600	120
305	20240110	144600	3033634400	53700	53800	53800	53600	207
306	20240110	144500	3022528400	53800	53500	53800	53500	1832
307	20240110	144400	2924150400	53600	53700	53700	53500	1615
308	20240110	144300	2837703000	53600	53700	53700	53600	188
309	20240110	144200	2827624700	53700	53700	53700	53600	174
310	20240110	144100	2818297600	53700	53700	53700	53600	76
311	20240110	144000	2814221700	53700	53600	53700	53600	111
312	20240110	143900	2808271600	53600	53700	53700	53600	219
313	20240110	143800	2796531700	53600	53600	53700	53600	120
314	20240110	143700	2790099500	53600	53700	53700	53600	12
315	20240110	143600	2789456100	53600	53600	53700	53600	132
316	20240110	143500	2782379900	53700	53600	53700	53600	121
317	20240110	143400	2775894100	53600	53600	53700	53600	42
318	20240110	143300	2773642200	53600	53600	53700	53600	131
319	20240110	143200	2766620200	53700	53700	53700	53600	417
320	20240110	143100	2744268100	53600	53600	53600	53600	421
321	20240110	143000	2721702500	53600	53600	53700	53600	31
322	20240110	142900	2720040800	53700	53600	53700	53600	124
323	20240110	142800	2713393700	53600	53600	53700	53600	111
324	20240110	142700	2707443600	53700	53600	53700	53600	93
325	20240110	142600	2702451800	53600	53700	53700	53600	124
326	20240110	142500	2695804800	53700	53600	53700	53600	133
327	20240110	142400	2688675200	53600	53600	53700	53600	136
328	20240110	142300	2681385500	53600	53700	53700	53600	26
329	20240110	142200	2679991400	53700	53600	53800	53600	342
330	20240110	142100	2661659300	53600	53600	53700	53600	141
331	20240110	142000	2654100500	53600	53700	53700	53600	68
332	20240110	141900	2650449900	53700	53600	53700	53600	204
333	20240110	141800	2639506800	53600	53600	53700	53600	172
334	20240110	141700	2630286800	53600	53600	53700	53600	135
335	20240110	141600	2623046800	53600	53600	53700	53600	484
336	20240110	141500	2597104300	53600	53600	53600	53500	1012
337	20240110	141400	2542878400	53600	53700	53700	53600	109
338	20240110	141300	2537035900	53700	53600	53700	53600	39
339	20240110	141200	2534944600	53600	53600	53600	53600	174
340	20240110	141100	2525618200	53600	53600	53700	53600	136
341	20240110	141000	2518327700	53600	53600	53600	53600	105
342	20240110	140900	2512699700	53600	53700	53700	53600	62
343	20240110	140800	2509375400	53600	53600	53700	53600	128
344	20240110	140700	2502512400	53600	53600	53700	53600	115
345	20240110	140600	2496348300	53700	53600	53700	53600	149
346	20240110	140500	2488361000	53700	53600	53700	53600	65
347	20240110	140400	2484875000	53700	53600	53700	53600	117
348	20240110	140300	2478603000	53600	53600	53700	53600	131
349	20240110	140200	2471581200	53600	53700	53700	53600	17
350	20240110	140100	2470669100	53600	53700	53700	53600	122
351	20240110	140000	2464128700	53700	53600	53700	53600	120
352	20240110	135900	2457696500	53700	53700	53700	53600	29
353	20240110	135800	2456140200	53700	53700	53700	53700	49
354	20240110	135700	2453508900	53700	53700	53800	53600	244
355	20240110	135600	2440407400	53600	53700	53700	53600	143
356	20240110	135500	2432739500	53600	53600	53700	53600	31
357	20240110	135400	2431076200	53600	53600	53600	53600	113
358	20240110	135300	2425019400	53600	53600	53800	53600	116
359	20240110	135200	2418790400	53700	53600	53700	53600	12
360	20240110	135100	2418146300	53600	53600	53600	53600	33
361	20240110	135000	2416377500	53700	53600	53800	53600	120
362	20240110	134900	2409934200	53800	53700	53800	53600	91
363	20240110	134800	2405047500	53700	53600	53800	53600	32
364	20240110	134700	2403329500	53700	53600	53700	53600	433
365	20240110	134600	2380077500	53800	53800	53800	53600	193
366	20240110	134500	2369707900	53800	53700	53800	53600	230
367	20240110	134400	2357355700	53700	53600	53700	53600	59
368	20240110	134300	2354190200	53600	53600	53700	53600	95
369	20240110	134200	2349097500	53600	53600	53600	53600	136
370	20240110	134100	2341807900	53600	53600	53700	53600	44
371	20240110	134000	2339447700	53600	53600	53600	53600	97
372	20240110	133900	2334248500	53600	53700	53700	53600	130
373	20240110	133800	2327280200	53700	53600	53700	53600	122
374	20240110	133700	2320740400	53600	53600	53600	53600	1
375	20240110	133600	2320686800	53600	53700	53700	53600	134
376	20240110	133500	2313503500	53600	53600	53700	53600	538
377	20240110	133400	2284666200	53600	53600	53700	53600	123
378	20240110	133300	2278071800	53600	53600	53700	53600	30
379	20240110	133200	2276463700	53600	53700	53700	53600	109
380	20240110	133100	2270620200	53600	53700	53700	53600	303
381	20240110	133000	2254364500	53700	53600	53700	53600	146
382	20240110	132900	2246526800	53700	53600	53700	53600	158
383	20240110	132800	2238056800	53600	53600	53700	53600	215
384	20240110	132700	2226522700	53600	53600	53700	53600	118
385	20240110	132600	2220197000	53600	53700	53700	53600	13
386	20240110	132500	2219500000	53700	53700	53800	53600	178
387	20240110	132400	2209941500	53700	53700	53700	53600	210
388	20240110	132300	2198675000	53600	53600	53700	53600	11
389	20240110	132200	2198085200	53700	53600	53700	53600	657
390	20240110	132100	2162838400	53600	53700	53700	53600	132
391	20240110	132000	2155760000	53600	53600	53700	53600	109
392	20240110	131900	2149916300	53700	53600	53700	53600	67
393	20240110	131800	2146323400	53600	53700	53700	53600	118
394	20240110	131700	2139997600	53700	53600	53700	53600	298
395	20240110	131600	2124004300	53600	53700	53700	53600	97
396	20240110	131500	2118802700	53700	53700	53700	53600	16
397	20240110	131400	2117944200	53700	53800	53800	53700	73
398	20240110	131300	2114024000	53700	53700	53700	53600	434
399	20240110	131200	2090719000	53700	53600	53700	53600	183
400	20240110	131100	2080899900	53700	53700	53700	53600	20
401	20240110	131000	2079827100	53700	53600	53700	53600	60
402	20240110	130900	2076610700	53600	53700	53700	53600	109
403	20240110	130800	2070767100	53700	53600	53700	53600	60
404	20240110	130700	2067550500	53600	53600	53600	53600	55
405	20240110	130600	2064602500	53600	53600	53700	53600	50
406	20240110	130500	2061921600	53600	53600	53600	53600	67
407	20240110	130400	2058330400	53600	53600	53600	53600	12
408	20240110	130300	2057687200	53700	53600	53700	53600	88
409	20240110	130200	2052970200	53700	53700	53700	53600	81
410	20240110	130100	2048626300	53700	53600	53700	53600	224
411	20240110	130000	2036619600	53600	53600	53700	53600	170
412	20240110	125900	2027507500	53600	53700	53700	53600	61
413	20240110	125800	2024237700	53600	53600	53700	53600	98
414	20240110	125700	2018981800	53600	53600	53600	53600	324
415	20240110	125600	2001615400	53600	53600	53600	53600	600
416	20240110	125500	1969455400	53600	53600	53600	53500	91
417	20240110	125400	1964582800	53600	53600	53600	53600	81
418	20240110	125300	1960241200	53600	53600	53600	53600	168
419	20240110	125200	1951236400	53700	53700	53700	53600	1072
420	20240110	125100	1893771800	53600	53600	53600	53600	85
421	20240110	125000	1889215800	53600	53700	53700	53600	7
422	20240110	124900	1888840300	53600	53600	53700	53600	30
423	20240110	124800	1887232000	53700	53700	53700	53600	132
424	20240110	124700	1880148000	53700	53700	53800	53600	1950
425	20240110	124600	1775445800	53700	53700	53800	53700	595
426	20240110	124500	1743440600	53700	53700	53700	53700	125
427	20240110	124400	1736728100	53700	53800	53800	53700	70
428	20240110	124300	1732968200	53700	53700	53700	53700	74
429	20240110	124200	1728994400	53700	53700	53700	53700	92
430	20240110	124100	1724054000	53700	53700	53800	53700	84
431	20240110	124000	1719541400	53700	53700	53800	53700	69
432	20240110	123900	1715836000	53700	53800	53800	53700	293
433	20240110	123800	1700095600	53700	53700	53700	53700	71
434	20240110	123700	1696282900	53700	53700	53700	53700	63
435	20240110	123600	1692899800	53700	53700	53800	53700	49
436	20240110	123500	1690268300	53700	53800	53800	53700	90
437	20240110	123400	1685434300	53700	53700	53700	53700	97
438	20240110	123300	1680225400	53700	53700	53800	53700	98
439	20240110	123200	1674962700	53700	53800	53800	53700	331
440	20240110	123100	1657163000	53800	53900	53900	53800	369
441	20240110	123000	1637310700	53800	53800	53900	53800	159
442	20240110	122900	1628756400	53800	53800	53800	53800	74
443	20240110	122800	1624775200	53800	53800	53900	53800	45
444	20240110	122700	1622353300	53800	53900	53900	53800	62
445	20240110	122600	1619017600	53800	53800	53800	53800	86
446	20240110	122500	1614390800	53800	53800	53900	53800	87
447	20240110	122400	1609710100	53800	53800	53800	53800	70
448	20240110	122300	1605944100	53800	53800	53800	53800	83
449	20240110	122200	1601478700	53900	53800	53900	53800	78
450	20240110	122100	1597282200	53800	53800	53800	53800	75
451	20240110	122000	1593247200	53800	53900	53900	53800	44
452	20240110	121900	1590878100	53900	53900	53900	53900	183
453	20240110	121800	1581014400	53900	53900	54000	53900	50
454	20240110	121700	1578317400	54000	53900	54000	53900	90
455	20240110	121600	1573466100	53900	53900	54000	53900	76
456	20240110	121500	1569369600	53900	53900	53900	53900	22
457	20240110	121400	1568183800	53900	53900	54000	53900	56
458	20240110	121300	1565165300	53900	53900	53900	53900	82
459	20240110	121200	1560745500	53900	54000	54000	53900	77
460	20240110	121100	1556595000	54000	53900	54000	53900	258
461	20240110	121000	1542688700	53900	53900	53900	53900	92
462	20240110	120900	1537729900	53900	54000	54000	53900	11
463	20240110	120800	1537136800	53900	53900	53900	53900	81
464	20240110	120700	1532770900	53900	53900	53900	53900	135
465	20240110	120600	1525494400	53900	54100	54100	53900	1364
466	20240110	120500	1451843700	54000	54100	54100	54000	118
467	20240110	120400	1445471600	54000	54000	54100	53900	559
468	20240110	120300	1415287300	53900	53900	54000	53900	14
469	20240110	120200	1414532500	53900	53900	53900	53900	76
470	20240110	120100	1410436100	54000	53900	54000	53900	82
471	20240110	120000	1406016100	53900	53900	53900	53900	71
472	20240110	115900	1402189200	53900	54000	54000	53900	13
473	20240110	115800	1401487600	53900	54000	54000	53900	83
474	20240110	115700	1397013100	53900	54000	54000	53900	59
475	20240110	115600	1393832900	53900	54000	54000	53900	64
476	20240110	115500	1390383000	54000	53900	54000	53900	555
477	20240110	115400	1360416000	53900	53900	54000	53900	21
478	20240110	115300	1359284000	53900	54000	54000	53900	16
479	20240110	115200	1358421500	53900	53900	53900	53900	73
480	20240110	115100	1354486800	53900	53900	53900	53900	64
481	20240110	115000	1351037200	54000	53900	54000	53900	60
482	20240110	114900	1347803100	53900	53900	53900	53900	66
483	20240110	114800	1344245700	53900	53900	54000	53900	77
484	20240110	114700	1340093400	53900	54000	54000	53900	18
485	20240110	114600	1339122800	54000	54000	54000	53900	52
486	20240110	114500	1336317500	53900	53900	54000	53900	106
487	20240110	114400	1330604000	53900	53900	54000	53900	119
488	20240110	114300	1324187800	53900	53900	53900	53900	73
489	20240110	114200	1320253100	53900	54000	54000	53900	57
490	20240110	114100	1317180700	53900	53900	53900	53900	66
491	20240110	114000	1313623300	53900	53900	53900	53900	76
492	20240110	113900	1309526900	54000	53900	54000	53900	65
493	20240110	113800	1306023200	53900	53900	53900	53900	51
494	20240110	113700	1303274300	53900	53900	53900	53900	73
495	20240110	113600	1299339600	54000	53900	54000	53900	57
496	20240110	113500	1296267200	53900	53900	53900	53900	59
497	20240110	113400	1293087100	53900	53900	54000	53900	105
498	20240110	113300	1287427100	53900	53900	53900	53900	108
499	20240110	113200	1281605900	53900	54000	54000	53900	229
500	20240110	113100	1269260100	53800	53900	54000	53800	333
501	20240110	113000	1251312300	53900	53900	54000	53900	79
502	20240110	112900	1247054100	53900	53900	54000	53900	61
503	20240110	112800	1243765600	53900	53900	54000	53900	73
504	20240110	112700	1239830700	53900	53900	54000	53900	65
505	20240110	112600	1236327000	54000	54000	54000	53900	44
506	20240110	112500	1233952500	54000	53900	54000	53900	98
507	20240110	112400	1228670200	54000	53900	54000	53900	74
508	20240110	112300	1224681200	54000	53900	54000	53900	69
509	20240110	112200	1220962000	53900	53900	53900	53900	83
510	20240110	112100	1216488300	53900	53900	53900	53900	83
511	20240110	112000	1212014600	53900	54000	54100	53900	987
512	20240110	111900	1158719400	54000	54000	54000	54000	73
513	20240110	111800	1154777400	54000	54100	54100	54000	85
514	20240110	111700	1150186300	54100	54000	54100	54000	104
515	20240110	111600	1144570100	54000	54100	54100	54000	43
516	20240110	111500	1142247900	54000	54100	54100	54000	119
517	20240110	111400	1135820800	54100	54000	54100	54000	67
518	20240110	111300	1132202700	54000	54000	54000	54000	36
519	20240110	111200	1130258700	54100	54000	54100	54000	21
520	20240110	111100	1129123100	54000	54000	54000	54000	58
521	20240110	111000	1125991100	54000	54000	54000	54000	73
522	20240110	110900	1122049100	54100	54000	54200	54000	38
523	20240110	110800	1119993600	54100	54100	54100	54100	66
524	20240110	110700	1116423000	54100	54200	54200	54000	76
525	20240110	110600	1112311300	54000	54000	54100	54000	163
526	20240110	110500	1103500500	54000	54100	54200	54000	86
527	20240110	110400	1098846700	54100	54200	54300	54100	96
528	20240110	110300	1093649600	54200	54200	54200	54200	74
529	20240110	110200	1089638800	54200	54100	54200	54100	660
530	20240110	110100	1053872400	54100	54100	54200	54100	48
531	20240110	110000	1051274100	54100	54100	54200	54100	77
532	20240110	105900	1047108300	54100	54200	54200	54100	62
533	20240110	105800	1043754000	54100	54100	54200	54100	77
534	20240110	105700	1039588200	54100	54200	54200	54100	87
535	20240110	105600	1034879000	54100	54100	54200	54100	20
536	20240110	105500	1033796800	54100	54100	54100	54100	74
537	20240110	105400	1029793400	54100	54100	54100	54100	60
538	20240110	105300	1026547400	54100	54100	54200	54100	97
539	20240110	105200	1021299600	54100	54000	54200	54000	291
540	20240110	105100	1005556700	54000	54000	54200	54000	95
541	20240110	105000	1000426500	54100	54000	54100	54000	370
542	20240110	104900	980422500	54000	54000	54100	54000	142
543	20240110	104800	972752500	54000	54000	54100	54000	107
544	20240110	104700	966974400	54000	54000	54100	54000	129
545	20240110	104600	960006600	54000	54000	54100	54000	122
546	20240110	104500	953418500	54000	54000	54100	53900	277
547	20240110	104400	938441400	54000	53900	54000	53900	241
548	20240110	104300	925432900	53900	54000	54000	53900	56
549	20240110	104200	922411500	54000	53900	54000	53900	41
550	20240110	104100	920198200	54000	54000	54000	53900	21
551	20240110	104000	919064600	54000	54100	54100	54000	80
552	20240110	103900	914744500	53900	54000	54100	53900	113
553	20240110	103800	908645600	54000	54000	54100	54000	108
554	20240110	103700	902812600	54000	54000	54000	54000	1229
555	20240110	103600	836446600	53900	53900	53900	53900	63
556	20240110	103500	833050900	53900	53900	53900	53900	47
557	20240110	103400	830517600	53900	53900	54000	53900	230
558	20240110	103300	818119100	53900	53900	53900	53800	319
559	20240110	103200	800929700	53900	53900	53900	53900	43
560	20240110	103100	798612000	53800	53800	53900	53800	146
561	20240110	103000	790754100	53900	53900	53900	53900	300
562	20240110	102900	774584100	53800	53800	53900	53800	98
563	20240110	102800	769311500	53800	53800	53800	53800	59
564	20240110	102700	766137300	53800	53900	53900	53800	47
565	20240110	102600	763608600	53900	53800	53900	53800	79
566	20240110	102500	759357300	53800	53800	53800	53800	14
567	20240110	102400	758604100	53900	53900	53900	53900	2
568	20240110	102300	758496300	53900	53800	53900	53800	67
569	20240110	102200	754886500	53800	53800	53800	53800	65
570	20240110	102100	751389500	53900	53900	53900	53800	209
571	20240110	102000	740137400	53900	53900	53900	53800	39
572	20240110	101900	738038000	53900	53900	53900	53900	28
573	20240110	101800	736528800	53800	53800	53900	53800	69
574	20240110	101700	732816500	53800	53800	53800	53800	72
575	20240110	101600	728942900	53800	53900	53900	53800	19
576	20240110	101500	727920200	53800	53900	53900	53800	24
577	20240110	101400	726628300	53900	53800	53900	53800	313
578	20240110	101300	709783400	53800	53900	53900	53800	48
579	20240110	101200	707197500	54000	53900	54000	53900	127
580	20240110	101100	700352100	53900	53900	53900	53900	20
581	20240110	101000	699274100	54000	53900	54000	53900	7
582	20240110	100900	698896400	54000	54000	54000	54000	1
583	20240110	100800	698842400	54000	54000	54000	53900	31
584	20240110	100700	697170800	54000	53900	54000	53900	14
585	20240110	100600	696416100	53900	53900	54000	53900	399
586	20240110	100500	674909900	53900	54000	54000	53900	160
587	20240110	100400	666285700	54000	53900	54000	53900	47
588	20240110	100300	663752300	54000	53900	54000	53900	236
589	20240110	100200	651020500	53900	53900	53900	53800	102
590	20240110	100100	645524100	53900	53900	53900	53900	725
591	20240110	100000	606446600	54000	54000	54000	54000	4
592	20240110	095900	606230600	54000	54000	54000	53900	17
593	20240110	095800	605314100	54000	54000	54000	54000	20
594	20240110	095700	604234100	54000	54000	54000	54000	1
595	20240110	095600	604180100	54000	53900	54000	53900	331
596	20240110	095500	586339100	53900	53900	53900	53800	612
597	20240110	095400	553375300	54000	54000	54000	54000	14
598	20240110	095300	552619300	54000	53900	54000	53900	138
599	20240110	095200	545179600	54000	54000	54000	54000	51
600	20240110	095100	542425600	54000	53900	54000	53900	61
601	20240110	095000	539135900	53900	54000	54000	53900	29
602	20240110	094900	537572600	54000	54000	54000	54000	23
603	20240110	094800	536330600	54000	54000	54000	54000	39
604	20240110	094700	534224600	54000	54000	54000	53900	28
605	20240110	094600	532714100	54000	54000	54000	54000	3
606	20240110	094500	532552100	54000	54000	54000	54000	20
607	20240110	094400	531472100	54000	54000	54000	53900	152
608	20240110	094300	523277900	54000	54000	54100	54000	191
609	20240110	094200	512963800	54100	54000	54100	54000	131
610	20240110	094100	505888700	54000	54000	54100	54000	76
611	20240110	094000	501783900	54100	53900	54100	53900	502
612	20240110	093900	474671700	53900	54000	54000	53900	144
613	20240110	093800	466906600	54000	54000	54000	53900	46
614	20240110	093700	464424900	54000	54000	54000	54000	13
615	20240110	093600	463722900	54000	54000	54000	53900	15
616	20240110	093500	462914100	54000	54000	54000	53900	68
617	20240110	093400	459247900	54000	54000	54000	54000	2
618	20240110	093300	459139900	54000	54000	54000	53900	235
619	20240110	093200	446469300	54000	54000	54000	53900	15
620	20240110	093100	445659600	54000	53900	54000	53900	88
621	20240110	093000	440914300	53900	53800	53900	53800	27
622	20240110	092900	439459100	53800	53900	53900	53800	1919
623	20240110	092800	336047500	53800	53800	53900	53800	594
624	20240110	092700	304089000	53900	53900	54000	53900	835
625	20240110	092600	259082400	54000	53900	54000	53800	559
626	20240110	092500	228952700	53900	53900	53900	53800	87
627	20240110	092400	224263500	53900	53900	53900	53900	24
628	20240110	092300	222969900	53800	53900	53900	53800	38
629	20240110	092200	220922300	53900	53900	53900	53800	254
630	20240110	092100	207234300	53900	53900	54000	53900	349
631	20240110	092000	188423100	53900	54000	54000	53900	223
632	20240110	091900	176388200	54100	54100	54100	54000	561
633	20240110	091800	146053000	54200	54200	54200	54200	5
634	20240110	091700	145782000	54100	54100	54100	54100	201
635	20240110	091600	134907900	54100	54100	54100	54100	220
636	20240110	091500	123005900	54100	54100	54100	54100	1
637	20240110	091400	122951800	54100	54100	54100	54000	13
638	20240110	091300	122249300	54000	54100	54100	54000	103
639	20240110	091200	116679300	54100	54100	54100	54100	54
640	20240110	091100	113757900	54100	54100	54100	54100	78
641	20240110	091000	109538100	54100	54100	54100	54100	9
642	20240110	090900	109051200	54100	54000	54100	54000	170
643	20240110	090800	99855400	54200	54000	54200	54000	143
644	20240110	090700	92112800	54000	54200	54200	54000	569
645	20240110	090600	61282400	54200	54200	54200	54100	92
646	20240110	090500	56303600	54300	54100	54300	54100	63
647	20240110	090400	52882900	54300	54100	54300	54000	32
648	20240110	090300	51150900	54100	54100	54300	54000	121
649	20240110	090200	44606000	54000	54300	54300	54000	684
650	20240110	090100	7490900	54300	54300	54300	54300	35
651	20240110	090000	5590400	54200	54200	54500	54200	103