KissMeData/251970/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	205500	509494250	24200	24200	24200	24200	212
3	20240103	205400	509494250	24200	24200	24200	24200	0
4	20240103	205300	509494250	24200	24200	24200	24200	0
5	20240103	205200	509494250	24200	24200	24200	24200	0
6	20240103	205100	509494250	24200	24200	24200	24200	0
7	20240103	205000	509494250	24200	24200	24200	24200	0
8	20240103	204900	509494250	24200	24200	24200	24200	0
9	20240103	204800	509494250	24200	24200	24200	24200	0
10	20240103	204700	509494250	24200	24200	24200	24200	0
11	20240103	204600	509494250	24200	24200	24200	24200	0
12	20240103	204500	509494250	24200	24200	24200	24200	0
13	20240103	204400	509494250	24200	24200	24200	24200	0
14	20240103	204300	509494250	24200	24200	24200	24200	0
15	20240103	204200	509494250	24200	24200	24200	24200	0
16	20240103	204100	509494250	24200	24200	24200	24200	0
17	20240103	204000	509494250	24200	24200	24200	24200	0
18	20240103	203900	509494250	24200	24200	24200	24200	0
19	20240103	203800	509494250	24200	24200	24200	24200	0
20	20240103	203700	509494250	24200	24200	24200	24200	0
21	20240103	203600	509494250	24200	24200	24200	24200	0
22	20240103	203500	509494250	24200	24200	24200	24200	0
23	20240103	203400	509494250	24200	24200	24200	24200	0
24	20240103	203300	509494250	24200	24200	24200	24200	0
25	20240103	203200	509494250	24200	24200	24200	24200	0
26	20240103	203100	509494250	24200	24200	24200	24200	0
27	20240103	203000	509494250	24200	24200	24200	24200	0
28	20240103	202900	509494250	24200	24200	24200	24200	0
29	20240103	202800	509494250	24200	24200	24200	24200	0
30	20240103	202700	509494250	24200	24200	24200	24200	0
31	20240103	202600	509494250	24200	24200	24200	24200	0
32	20240103	202500	509494250	24200	24200	24200	24200	212
33	20240103	202400	509494250	24200	24200	24200	24200	0
34	20240103	202300	509494250	24200	24200	24200	24200	0
35	20240103	202200	509494250	24200	24200	24200	24200	0
36	20240103	202100	509494250	24200	24200	24200	24200	0
37	20240103	202000	509494250	24200	24200	24200	24200	0
38	20240103	201900	509494250	24200	24200	24200	24200	0
39	20240103	201800	509494250	24200	24200	24200	24200	0
40	20240103	201700	509494250	24200	24200	24200	24200	0
41	20240103	201600	509494250	24200	24200	24200	24200	0
42	20240103	201500	509494250	24200	24200	24200	24200	0
43	20240103	201400	509494250	24200	24200	24200	24200	0
44	20240103	201300	509494250	24200	24200	24200	24200	0
45	20240103	201200	509494250	24200	24200	24200	24200	0
46	20240103	201100	509494250	24200	24200	24200	24200	0
47	20240103	201000	509494250	24200	24200	24200	24200	0
48	20240103	200900	509494250	24200	24200	24200	24200	0
49	20240103	200800	509494250	24200	24200	24200	24200	0
50	20240103	200700	509494250	24200	24200	24200	24200	0
51	20240103	200600	509494250	24200	24200	24200	24200	0
52	20240103	200500	509494250	24200	24200	24200	24200	0
53	20240103	200400	509494250	24200	24200	24200	24200	0
54	20240103	200300	509494250	24200	24200	24200	24200	0
55	20240103	200200	509494250	24200	24200	24200	24200	0
56	20240103	200100	509494250	24200	24200	24200	24200	0
57	20240103	200000	509494250	24200	24200	24200	24200	0
58	20240103	195900	509494250	24200	24200	24200	24200	0
59	20240103	195800	509494250	24200	24200	24200	24200	0
60	20240103	195700	509494250	24200	24200	24200	24200	0
61	20240103	195600	509494250	24200	24200	24200	24200	0
62	20240103	195500	509494250	24200	24200	24200	24200	212
63	20240103	195400	509494250	24200	24200	24200	24200	0
64	20240103	195300	509494250	24200	24200	24200	24200	0
65	20240103	195200	509494250	24200	24200	24200	24200	0
66	20240103	195100	509494250	24200	24200	24200	24200	0
67	20240103	195000	509494250	24200	24200	24200	24200	0
68	20240103	194900	509494250	24200	24200	24200	24200	0
69	20240103	194800	509494250	24200	24200	24200	24200	0
70	20240103	194700	509494250	24200	24200	24200	24200	0
71	20240103	194600	509494250	24200	24200	24200	24200	0
72	20240103	194500	509494250	24200	24200	24200	24200	0
73	20240103	194400	509494250	24200	24200	24200	24200	0
74	20240103	194300	509494250	24200	24200	24200	24200	0
75	20240103	194200	509494250	24200	24200	24200	24200	0
76	20240103	194100	509494250	24200	24200	24200	24200	0
77	20240103	194000	509494250	24200	24200	24200	24200	0
78	20240103	193900	509494250	24200	24200	24200	24200	0
79	20240103	193800	509494250	24200	24200	24200	24200	0
80	20240103	193700	509494250	24200	24200	24200	24200	0
81	20240103	193600	509494250	24200	24200	24200	24200	0
82	20240103	193500	509494250	24200	24200	24200	24200	0
83	20240103	193400	509494250	24200	24200	24200	24200	0
84	20240103	193300	509494250	24200	24200	24200	24200	0
85	20240103	193200	509494250	24200	24200	24200	24200	0
86	20240103	193100	509494250	24200	24200	24200	24200	0
87	20240103	193000	509494250	24200	24200	24200	24200	0
88	20240103	192900	509494250	24200	24200	24200	24200	0
89	20240103	192800	509494250	24200	24200	24200	24200	0
90	20240103	192700	509494250	24200	24200	24200	24200	0
91	20240103	192600	509494250	24200	24200	24200	24200	0
92	20240103	192500	509494250	24200	24200	24200	24200	212
93	20240103	192400	509494250	24200	24200	24200	24200	0
94	20240103	192300	509494250	24200	24200	24200	24200	0
95	20240103	192200	509494250	24200	24200	24200	24200	0
96	20240103	192100	509494250	24200	24200	24200	24200	0
97	20240103	192000	509494250	24200	24200	24200	24200	0
98	20240103	191900	509494250	24200	24200	24200	24200	0
99	20240103	191800	509494250	24200	24200	24200	24200	0
100	20240103	191700	509494250	24200	24200	24200	24200	0
101	20240103	191600	509494250	24200	24200	24200	24200	0
102	20240103	191500	509494250	24200	24200	24200	24200	0
103	20240103	191400	509494250	24200	24200	24200	24200	0
104	20240103	191300	509494250	24200	24200	24200	24200	0
105	20240103	191200	509494250	24200	24200	24200	24200	0
106	20240103	191100	509494250	24200	24200	24200	24200	0
107	20240103	191000	509494250	24200	24200	24200	24200	0
108	20240103	190900	509494250	24200	24200	24200	24200	0
109	20240103	190800	509494250	24200	24200	24200	24200	0
110	20240103	190700	509494250	24200	24200	24200	24200	0
111	20240103	190600	509494250	24200	24200	24200	24200	0
112	20240103	190500	509494250	24200	24200	24200	24200	0
113	20240103	190400	509494250	24200	24200	24200	24200	0
114	20240103	190300	509494250	24200	24200	24200	24200	0
115	20240103	190200	509494250	24200	24200	24200	24200	0
116	20240103	190100	509494250	24200	24200	24200	24200	0
117	20240103	190000	509494250	24200	24200	24200	24200	0
118	20240103	185900	509494250	24200	24200	24200	24200	0
119	20240103	185800	509494250	24200	24200	24200	24200	0
120	20240103	185700	509494250	24200	24200	24200	24200	0
121	20240103	185600	509494250	24200	24200	24200	24200	0
122	20240103	185500	509494250	24200	24200	24200	24200	212
123	20240103	185400	509494250	24200	24200	24200	24200	0
124	20240103	185300	509494250	24200	24200	24200	24200	0
125	20240103	185200	509494250	24200	24200	24200	24200	0
126	20240103	185100	509494250	24200	24200	24200	24200	0
127	20240103	185000	509494250	24200	24200	24200	24200	0
128	20240103	184900	509494250	24200	24200	24200	24200	0
129	20240103	184800	509494250	24200	24200	24200	24200	0
130	20240103	184700	509494250	24200	24200	24200	24200	0
131	20240103	184600	509494250	24200	24200	24200	24200	0
132	20240103	184500	509494250	24200	24200	24200	24200	0
133	20240103	184400	509494250	24200	24200	24200	24200	0
134	20240103	184300	509494250	24200	24200	24200	24200	0
135	20240103	184200	509494250	24200	24200	24200	24200	0
136	20240103	184100	509494250	24200	24200	24200	24200	0
137	20240103	184000	509494250	24200	24200	24200	24200	0
138	20240103	183900	509494250	24200	24200	24200	24200	0
139	20240103	183800	509494250	24200	24200	24200	24200	0
140	20240103	183700	509494250	24200	24200	24200	24200	0
141	20240103	183600	509494250	24200	24200	24200	24200	0
142	20240103	183500	509494250	24200	24200	24200	24200	0
143	20240103	183400	509494250	24200	24200	24200	24200	0
144	20240103	183300	509494250	24200	24200	24200	24200	0
145	20240103	183200	509494250	24200	24200	24200	24200	0
146	20240103	183100	509494250	24200	24200	24200	24200	0
147	20240103	183000	509494250	24200	24200	24200	24200	0
148	20240103	182900	509494250	24200	24200	24200	24200	0
149	20240103	182800	509494250	24200	24200	24200	24200	0
150	20240103	182700	509494250	24200	24200	24200	24200	0
151	20240103	182600	509494250	24200	24200	24200	24200	0
152	20240103	182500	509494250	24200	24200	24200	24200	212
153	20240103	182400	509494250	24200	24200	24200	24200	0
154	20240103	182300	509494250	24200	24200	24200	24200	0
155	20240103	182200	509494250	24200	24200	24200	24200	0
156	20240103	182100	509494250	24200	24200	24200	24200	0
157	20240103	182000	509494250	24200	24200	24200	24200	0
158	20240103	181900	509494250	24200	24200	24200	24200	0
159	20240103	181800	509494250	24200	24200	24200	24200	0
160	20240103	181700	509494250	24200	24200	24200	24200	0
161	20240103	181600	509494250	24200	24200	24200	24200	0
162	20240103	181500	509494250	24200	24200	24200	24200	0
163	20240103	181400	509494250	24200	24200	24200	24200	0
164	20240103	181300	509494250	24200	24200	24200	24200	0
165	20240103	181200	509494250	24200	24200	24200	24200	0
166	20240103	181100	509494250	24200	24200	24200	24200	0
167	20240103	181000	509494250	24200	24200	24200	24200	0
168	20240103	180900	509494250	24200	24200	24200	24200	0
169	20240103	180800	509494250	24200	24200	24200	24200	0
170	20240103	180700	509494250	24200	24200	24200	24200	0
171	20240103	180600	509494250	24200	24200	24200	24200	0
172	20240103	180500	509494250	24200	24200	24200	24200	0
173	20240103	180400	509494250	24200	24200	24200	24200	0
174	20240103	180300	509494250	24200	24200	24200	24200	0
175	20240103	180200	509494250	24200	24200	24200	24200	0
176	20240103	180100	509494250	24200	24200	24200	24200	0
177	20240103	180000	509494250	24200	24200	24200	24200	0
178	20240103	175900	509494250	24200	24200	24200	24200	0
179	20240103	175800	509494250	24200	24200	24200	24200	0
180	20240103	175700	509494250	24200	24200	24200	24200	0
181	20240103	175600	509494250	24200	24200	24200	24200	0
182	20240103	175500	509494250	24200	24200	24200	24200	212
183	20240103	175400	509494250	24200	24200	24200	24200	0
184	20240103	175300	509494250	24200	24200	24200	24200	0
185	20240103	175200	509494250	24200	24200	24200	24200	0
186	20240103	175100	509494250	24200	24200	24200	24200	0
187	20240103	175000	509494250	24200	24200	24200	24200	0
188	20240103	174900	509494250	24200	24200	24200	24200	0
189	20240103	174800	509494250	24200	24200	24200	24200	0
190	20240103	174700	509494250	24200	24200	24200	24200	0
191	20240103	174600	509494250	24200	24200	24200	24200	0
192	20240103	174500	509494250	24200	24200	24200	24200	0
193	20240103	174400	509494250	24200	24200	24200	24200	0
194	20240103	174300	509494250	24200	24200	24200	24200	0
195	20240103	174200	509494250	24200	24200	24200	24200	0
196	20240103	174100	509494250	24200	24200	24200	24200	0
197	20240103	174000	509494250	24200	24200	24200	24200	0
198	20240103	173900	509494250	24200	24200	24200	24200	0
199	20240103	173800	509494250	24200	24200	24200	24200	0
200	20240103	173700	509494250	24200	24200	24200	24200	0
201	20240103	173600	509494250	24200	24200	24200	24200	0
202	20240103	173500	509494250	24200	24200	24200	24200	0
203	20240103	173400	509494250	24200	24200	24200	24200	0
204	20240103	173300	509494250	24200	24200	24200	24200	0
205	20240103	173200	509494250	24200	24200	24200	24200	0
206	20240103	173100	509494250	24200	24200	24200	24200	0
207	20240103	173000	509494250	24200	24200	24200	24200	0
208	20240103	172900	509494250	24200	24200	24200	24200	0
209	20240103	172800	509494250	24200	24200	24200	24200	0
210	20240103	172700	509494250	24200	24200	24200	24200	0
211	20240103	172600	509494250	24200	24200	24200	24200	0
212	20240103	172500	509494250	24200	24200	24200	24200	212
213	20240103	172400	509494250	24200	24200	24200	24200	0
214	20240103	172300	509494250	24200	24200	24200	24200	0
215	20240103	172200	509494250	24200	24200	24200	24200	0
216	20240103	172100	509494250	24200	24200	24200	24200	0
217	20240103	172000	509494250	24200	24200	24200	24200	0
218	20240103	171900	509494250	24200	24200	24200	24200	0
219	20240103	171800	509494250	24200	24200	24200	24200	0
220	20240103	171700	509494250	24200	24200	24200	24200	0
221	20240103	171600	509494250	24200	24200	24200	24200	0
222	20240103	171500	509494250	24200	24200	24200	24200	0
223	20240103	171400	509494250	24200	24200	24200	24200	0
224	20240103	171300	509494250	24200	24200	24200	24200	0
225	20240103	171200	509494250	24200	24200	24200	24200	0
226	20240103	171100	509494250	24200	24200	24200	24200	0
227	20240103	171000	509494250	24200	24200	24200	24200	0
228	20240103	170900	509494250	24200	24200	24200	24200	0
229	20240103	170800	509494250	24200	24200	24200	24200	0
230	20240103	170700	509494250	24200	24200	24200	24200	0
231	20240103	170600	509494250	24200	24200	24200	24200	0
232	20240103	170500	509494250	24200	24200	24200	24200	0
233	20240103	170400	509494250	24200	24200	24200	24200	0
234	20240103	170300	509494250	24200	24200	24200	24200	0
235	20240103	170200	509494250	24200	24200	24200	24200	0
236	20240103	170100	509494250	24200	24200	24200	24200	0
237	20240103	170000	509494250	24200	24200	24200	24200	0
238	20240103	165900	509494250	24200	24200	24200	24200	0
239	20240103	165800	509494250	24200	24200	24200	24200	0
240	20240103	165700	509494250	24200	24200	24200	24200	0
241	20240103	165600	509494250	24200	24200	24200	24200	0
242	20240103	165500	509494250	24200	24200	24200	24200	212
243	20240103	165400	509494250	24200	24200	24200	24200	0
244	20240103	165300	509494250	24200	24200	24200	24200	0
245	20240103	165200	509494250	24200	24200	24200	24200	0
246	20240103	165100	509494250	24200	24200	24200	24200	0
247	20240103	165000	509494250	24200	24200	24200	24200	0
248	20240103	164900	509494250	24200	24200	24200	24200	0
249	20240103	164800	509494250	24200	24200	24200	24200	0
250	20240103	164700	509494250	24200	24200	24200	24200	0
251	20240103	164600	509494250	24200	24200	24200	24200	0
252	20240103	164500	509494250	24200	24200	24200	24200	0
253	20240103	164400	509494250	24200	24200	24200	24200	0
254	20240103	164300	509494250	24200	24200	24200	24200	0
255	20240103	164200	509494250	24200	24200	24200	24200	0
256	20240103	164100	509494250	24200	24200	24200	24200	0
257	20240103	164000	509494250	24200	24200	24200	24200	0
258	20240103	163900	509494250	24200	24200	24200	24200	0
259	20240103	163800	509494250	24200	24200	24200	24200	0
260	20240103	163700	509494250	24200	24200	24200	24200	0
261	20240103	163600	509494250	24200	24200	24200	24200	0
262	20240103	163500	509494250	24200	24200	24200	24200	0
263	20240103	163400	509494250	24200	24200	24200	24200	0
264	20240103	163300	509494250	24200	24200	24200	24200	0
265	20240103	163200	509494250	24200	24200	24200	24200	0
266	20240103	163100	509494250	24200	24200	24200	24200	0
267	20240103	163000	509494250	24200	24200	24200	24200	0
268	20240103	162900	509494250	24200	24200	24200	24200	0
269	20240103	162800	509494250	24200	24200	24200	24200	0
270	20240103	162700	509494250	24200	24200	24200	24200	0
271	20240103	162600	509494250	24200	24200	24200	24200	0
272	20240103	162500	509494250	24200	24200	24200	24200	212
273	20240103	162400	509494250	24200	24200	24200	24200	0
274	20240103	162300	509494250	24200	24200	24200	24200	0
275	20240103	162200	509494250	24200	24200	24200	24200	0
276	20240103	162100	509494250	24200	24200	24200	24200	0
277	20240103	162000	509494250	24200	24200	24200	24200	0
278	20240103	161900	509494250	24200	24200	24200	24200	0
279	20240103	161800	509494250	24200	24200	24200	24200	0
280	20240103	161700	509494250	24200	24200	24200	24200	0
281	20240103	161600	509494250	24200	24200	24200	24200	0
282	20240103	161500	509494250	24200	24200	24200	24200	0
283	20240103	161400	509494250	24200	24200	24200	24200	0
284	20240103	161300	509494250	24200	24200	24200	24200	0
285	20240103	161200	509494250	24200	24200	24200	24200	0
286	20240103	161100	509494250	24200	24200	24200	24200	0
287	20240103	161000	509494250	24200	24200	24200	24200	0
288	20240103	160900	509494250	24200	24200	24200	24200	0
289	20240103	160800	509494250	24200	24200	24200	24200	0
290	20240103	160700	509494250	24200	24200	24200	24200	0
291	20240103	160600	509494250	24200	24200	24200	24200	0
292	20240103	160500	509494250	24200	24200	24200	24200	0
293	20240103	160400	509494250	24200	24200	24200	24200	0
294	20240103	160300	509494250	24200	24200	24200	24200	0
295	20240103	160200	509494250	24200	24200	24200	24200	0
296	20240103	160100	509494250	24200	24200	24200	24200	0
297	20240103	160000	509494250	24200	24200	24200	24200	0
298	20240103	155900	509494250	24200	24200	24200	24200	0
299	20240103	155800	509494250	24200	24200	24200	24200	0
300	20240103	155700	509494250	24200	24200	24200	24200	0
301	20240103	155600	509494250	24200	24200	24200	24200	0
302	20240103	155500	509494250	24200	24200	24200	24200	212
303	20240103	155400	509494250	24200	24200	24200	24200	0
304	20240103	155300	509494250	24200	24200	24200	24200	0
305	20240103	155200	509494250	24200	24200	24200	24200	0
306	20240103	155100	509494250	24200	24200	24200	24200	0
307	20240103	155000	509494250	24200	24200	24200	24200	0
308	20240103	154900	509494250	24200	24200	24200	24200	0
309	20240103	154800	509494250	24200	24200	24200	24200	0
310	20240103	154700	509494250	24200	24200	24200	24200	0
311	20240103	154600	509494250	24200	24200	24200	24200	0
312	20240103	154500	509494250	24200	24200	24200	24200	0
313	20240103	154400	509494250	24200	24200	24200	24200	0
314	20240103	154300	509494250	24200	24200	24200	24200	0
315	20240103	154200	509494250	24200	24200	24200	24200	0
316	20240103	154100	509494250	24200	24200	24200	24200	0
317	20240103	154000	509494250	24200	24200	24200	24200	0
318	20240103	153900	509494250	24200	24200	24200	24200	0
319	20240103	153800	509494250	24200	24200	24200	24200	0
320	20240103	153700	509494250	24200	24200	24200	24200	0
321	20240103	153600	509494250	24200	24200	24200	24200	0
322	20240103	153500	509494250	24200	24200	24200	24200	0
323	20240103	153400	509494250	24200	24200	24200	24200	0
324	20240103	153300	509494250	24200	24200	24200	24200	0
325	20240103	153200	509494250	24200	24200	24200	24200	0
326	20240103	153100	509494250	24200	24200	24200	24200	0
327	20240103	153000	509494250	24200	24200	24200	24200	212
328	20240103	152900	504363850	24000	24000	24000	24000	0
329	20240103	152800	504363850	24000	24000	24000	24000	0
330	20240103	152700	504363850	24000	24000	24000	24000	0
331	20240103	152600	504363850	24000	24000	24000	24000	0
332	20240103	152500	504363850	24000	24000	24000	24000	0
333	20240103	152400	504363850	24000	24000	24000	24000	0
334	20240103	152300	504363850	24000	24000	24000	24000	0
335	20240103	152200	504363850	24000	24000	24000	24000	0
336	20240103	152100	504363850	24000	24000	24000	24000	0
337	20240103	152000	504363850	24000	24000	24000	24000	0
338	20240103	151900	504363850	24000	24050	24050	24000	88
339	20240103	151800	502250850	24050	24150	24200	24050	29
340	20240103	151700	501549750	24050	24150	24150	24050	29
341	20240103	151600	500849600	24050	24150	24150	24050	189
342	20240103	151500	496288250	24050	24150	24150	24050	30
343	20240103	151400	495564150	24050	24200	24200	24050	4
344	20240103	151300	495467500	24050	24200	24200	24050	56
345	20240103	151200	494112900	24200	24200	24200	24200	26
346	20240103	151100	493483700	24200	24200	24200	24200	38
347	20240103	151000	492564100	24200	24200	24200	24200	26
348	20240103	150900	491934900	24150	24150	24150	24150	100
349	20240103	150800	489519900	24150	24150	24150	24150	500
350	20240103	150700	477444900	24100	24100	24100	24100	26
351	20240103	150600	476818300	24100	24100	24100	24100	26
352	20240103	150500	476191700	24100	24100	24100	24100	53
353	20240103	150400	474914400	24050	24050	24050	24050	69
354	20240103	150300	473254950	24050	24050	24050	24050	52
355	20240103	150200	472004350	24050	24050	24050	24050	53
356	20240103	150100	470729700	24050	24000	24050	24000	26
357	20240103	150000	470105400	23900	24050	24050	23900	11
358	20240103	145900	469841100	24000	23900	24050	23900	149
359	20240103	145800	466268250	23900	23900	24050	23900	120
360	20240103	145700	463396350	23900	23950	24000	23900	115
361	20240103	145600	460641750	23950	24050	24050	23950	96
362	20240103	145500	458339300	24050	23950	24050	23950	75
363	20240103	145400	456539000	24000	24050	24050	23950	95
364	20240103	145300	454259200	24050	24050	24100	23950	137
365	20240103	145200	450972350	24050	23950	24050	23950	31
366	20240103	145100	450228750	24000	24050	24100	23950	154
367	20240103	145000	446534850	24000	24100	24100	23950	51
368	20240103	144900	445308750	24100	24000	24100	23950	99
369	20240103	144800	442934800	24000	24000	24000	23950	75
370	20240103	144700	441135350	24000	24050	24050	23950	65
371	20240103	144600	439575150	24000	24050	24050	23950	97
372	20240103	144500	437248850	24000	24000	24050	23950	70
373	20240103	144400	435569000	24000	23950	24100	23950	39
374	20240103	144300	434629950	23950	24000	24050	23950	80
375	20240103	144200	432708900	24050	24000	24050	24000	47
376	20240103	144100	431579600	24100	24100	24100	24000	185
377	20240103	144000	427130600	23950	24150	24200	23950	127
378	20240103	143900	424066100	24150	24050	24150	23900	352
379	20240103	143800	415600650	24000	23950	24050	23900	284
380	20240103	143700	408786500	23900	23900	23950	23900	38
381	20240103	143600	407876600	23950	23900	24050	23900	209
382	20240103	143500	402865750	23900	23950	23950	23900	75
383	20240103	143400	401071900	23950	23950	23950	23900	54
384	20240103	143300	399779600	23950	23950	24000	23900	63
385	20240103	143200	398270000	23950	23950	24000	23850	92
386	20240103	143100	396071350	23950	23900	24000	23900	56
387	20240103	143000	394732300	23900	23950	24000	23850	111
388	20240103	142900	392076450	23850	23950	24000	23850	92
389	20240103	142800	389875300	23900	23950	23950	23850	54
390	20240103	142700	388584550	23950	23950	24000	23900	88
391	20240103	142600	386480200	23850	23850	24000	23850	78
392	20240103	142500	384614700	23900	24000	24000	23900	104
393	20240103	142400	382126100	24000	23900	24000	23900	148
394	20240103	142300	378586050	24000	23900	24000	23900	62
395	20240103	142200	377099550	23900	23900	24000	23850	138
396	20240103	142100	373798000	24000	23900	24000	23900	35
397	20240103	142000	372959450	23900	23950	23950	23900	100
398	20240103	141900	370566200	23950	23900	24000	23900	138
399	20240103	141800	367262550	23900	23950	23950	23900	52
400	20240103	141700	366018500	23950	23900	23950	23900	130
401	20240103	141600	362909500	23900	23950	23950	23900	110
402	20240103	141500	360277750	23950	24000	24000	23900	110
403	20240103	141400	357644400	23950	24000	24000	23950	33
404	20240103	141300	356853950	23900	24050	24050	23900	126
405	20240103	141200	353836450	24000	23900	24050	23900	113
406	20240103	141100	351132650	24050	23950	24050	23950	53
407	20240103	141000	349859900	24000	23950	24000	23900	119
408	20240103	140900	347007400	23950	24000	24000	23900	40
409	20240103	140800	346048250	23950	24000	24050	23900	142
410	20240103	140700	342644250	23950	24000	24150	23900	274
411	20240103	140600	336053900	23900	23950	24050	23900	61
412	20240103	140500	334590350	23900	23900	24050	23900	115
413	20240103	140400	331836750	23900	24000	24000	23900	180
414	20240103	140300	327519250	23950	23900	24000	23850	154
415	20240103	140200	323834800	23950	23900	24000	23900	145
416	20240103	140100	320365800	23900	23950	23950	23900	88
417	20240103	140000	318259500	24000	23900	24000	23850	146
418	20240103	135900	314769600	23900	23900	24000	23900	53
419	20240103	135800	313499850	23900	23900	23900	23850	141
420	20240103	135700	310132600	23850	23850	23900	23850	78
421	20240103	135600	308271000	23900	23850	23900	23850	73
422	20240103	135500	306528150	23850	23900	23900	23850	75
423	20240103	135400	304738950	23900	23900	23900	23850	1369
424	20240103	135300	272045800	23950	23950	24000	23900	156
425	20240103	135200	268309550	23950	23950	24000	23950	36
426	20240103	135100	267446950	24000	24000	24000	23950	233
427	20240103	135000	261856150	23950	23900	23950	23900	116
428	20240103	134900	259082050	23950	23950	23950	23950	39
429	20240103	134800	258148000	23950	24000	24000	23950	72
430	20240103	134700	256423200	23950	23950	24000	23950	54
431	20240103	134600	255129850	23950	23950	23950	23900	95
432	20240103	134500	252854850	23950	23950	24000	23950	62
433	20240103	134400	251369550	23950	23900	24000	23900	78
434	20240103	134300	249501950	23900	23900	23900	23900	110
435	20240103	134200	246872950	23900	23900	23950	23900	25
436	20240103	134100	246275050	23950	23950	24000	23900	100
437	20240103	134000	243882900	23950	23900	23950	23900	25
438	20240103	133900	243285300	23950	23900	24000	23900	124
439	20240103	133800	240320300	24000	23900	24000	23900	386
440	20240103	133700	231065750	23900	23950	23950	23900	39
441	20240103	133600	230133200	23900	23900	23900	23900	97
442	20240103	133500	227814900	23900	24000	24000	23900	35
443	20240103	133400	226978200	23900	23900	23950	23900	86
444	20240103	133300	224922700	23900	23900	23900	23900	109
445	20240103	133200	222317600	23900	23900	23950	23900	24
446	20240103	133100	221743950	23900	23900	23900	23900	117
447	20240103	133000	218947650	23900	23900	23900	23900	20
448	20240103	132900	218469650	23900	23950	24000	23900	232
449	20240103	132800	212917950	23950	23950	23950	23900	28
450	20240103	132700	212248050	23900	23900	23950	23900	94
451	20240103	132600	210001400	23900	23900	23950	23900	98
452	20240103	132500	207659150	23900	23900	23900	23900	51
453	20240103	132400	206440250	23900	23900	23900	23900	96
454	20240103	132300	204145850	23900	23900	23950	23900	23
455	20240103	132200	203596100	23900	23900	23900	23900	132
456	20240103	132100	200441300	23900	23900	23900	23900	64
457	20240103	132000	198911700	23900	23900	23950	23900	39
458	20240103	131900	197979500	23900	23900	23900	23900	95
459	20240103	131800	195709000	23900	23900	23900	23900	48
460	20240103	131700	194561800	23900	23900	23950	23900	78
461	20240103	131600	192697550	23900	23900	23900	23900	57
462	20240103	131500	191335250	23900	23900	23900	23900	94
463	20240103	131400	189088650	23900	23900	23950	23900	92
464	20240103	131300	186889800	23900	23900	24000	23900	226
465	20240103	131200	181474750	23900	23900	23900	23900	103
466	20240103	131100	179013050	23900	23900	24000	23900	33
467	20240103	131000	178224050	23900	23900	23900	23900	101
468	20240103	130900	175810150	23900	23900	23900	23900	79
469	20240103	130800	173922050	23900	23900	23950	23900	53
470	20240103	130700	172655300	23900	23900	23900	23900	82
471	20240103	130600	170695500	23900	23900	23900	23900	63
472	20240103	130500	169189800	23900	23900	23950	23900	90
473	20240103	130400	167038700	23900	23900	23900	23900	81
474	20240103	130300	165102800	23900	23900	23900	23900	32
475	20240103	130200	164338000	23900	23900	23950	23900	113
476	20240103	130100	161637050	23900	23900	23950	23900	34
477	20240103	130000	160824150	23900	23900	23950	23900	94
478	20240103	125900	158577150	23950	23900	23950	23900	118
479	20240103	125800	155751900	23950	23900	23950	23900	214
480	20240103	125700	150627300	23900	23900	23900	23900	67
481	20240103	125600	149026000	23900	23900	23950	23900	172
482	20240103	125500	144909100	23900	23900	23900	23900	95
483	20240103	125400	142638600	23900	23900	23900	23900	59
484	20240103	125300	141228500	23900	23950	23950	23900	175
485	20240103	125200	137040450	23900	23900	23900	23900	89
486	20240103	125100	134913350	23900	23900	23900	23900	39
487	20240103	125000	133981250	23900	23900	23950	23900	103
488	20240103	124900	131518500	23900	23900	23900	23900	33
489	20240103	124800	130729800	23900	23950	23950	23900	434
490	20240103	124700	120339250	23950	24000	24000	23950	303
491	20240103	124600	113069650	24000	24050	24050	24000	175
492	20240103	124500	108861050	24050	24100	24100	24050	77
493	20240103	124400	107006750	24150	24100	24150	24100	3
494	20240103	124300	106934400	24100	24100	24100	24100	8
495	20240103	124200	106741600	24100	24100	24100	24100	5
496	20240103	124100	106621100	24150	24100	24150	24100	9
497	20240103	124000	106404150	24100	24100	24100	24100	505
498	20240103	123900	94233650	24100	24100	24100	24100	5
499	20240103	123800	94113150	24150	24100	24150	24100	6
500	20240103	123700	93968500	24100	24100	24100	24100	5
501	20240103	123600	93848000	24100	24100	24100	24100	11
502	20240103	123500	93582900	24150	24100	24150	24100	3
503	20240103	123400	93510550	24100	24100	24100	24100	5
504	20240103	123300	93390050	24100	24100	24100	24100	8
505	20240103	123200	93197250	24150	24100	24150	24100	4
506	20240103	123100	93100750	24100	24100	24100	24100	11
507	20240103	123000	92835650	24100	24100	24100	24100	5
508	20240103	122900	92715150	24150	24100	24150	24100	3
509	20240103	122800	92642800	24100	24100	24100	24100	8
510	20240103	122700	92450000	24100	24100	24100	24100	5
511	20240103	122600	92329500	24150	24100	24150	24100	9
512	20240103	122500	92112550	24100	24100	24100	24100	5
513	20240103	122400	91992050	24100	24100	24100	24100	5
514	20240103	122300	91871550	24150	24100	24150	24100	6
515	20240103	122200	91726900	24150	24150	24150	24150	0
516	20240103	122100	91726900	24150	24100	24150	24100	61
517	20240103	122000	90254300	24150	24100	24150	24100	3
518	20240103	121900	90181950	24100	24100	24100	24100	5
519	20240103	121800	90061450	24100	24100	24100	24100	8
520	20240103	121700	89868650	24150	24100	24150	24100	4
521	20240103	121600	89772150	24100	24100	24100	24100	11
522	20240103	121500	89507050	24100	24100	24100	24100	5
523	20240103	121400	89386550	24150	24100	24150	24100	3
524	20240103	121300	89314200	24100	24100	24100	24100	8
525	20240103	121200	89121400	24100	24100	24100	24100	5
526	20240103	121100	89000900	24150	24100	24150	24100	9
527	20240103	121000	88783950	24100	24100	24100	24100	5
528	20240103	120900	88663450	24100	24100	24100	24100	5
529	20240103	120800	88542950	24150	24100	24150	24100	6
530	20240103	120700	88398300	24100	24100	24100	24100	5
531	20240103	120600	88277800	24100	24100	24100	24100	11
532	20240103	120500	88012700	24150	24100	24150	24100	3
533	20240103	120400	87940350	24100	24100	24100	24100	5
534	20240103	120300	87819850	24100	24100	24100	24100	8
535	20240103	120200	87627050	24150	24100	24150	24100	4
536	20240103	120100	87530550	24100	24100	24100	24100	5
537	20240103	120000	87410050	24150	24150	24150	24150	1
538	20240103	115900	87385900	24150	24150	24200	24150	27
539	20240103	115800	86733800	24150	24150	24150	24150	8
540	20240103	115700	86540600	24150	24150	24150	24150	5
541	20240103	115600	86419850	24200	24150	24200	24150	9
542	20240103	115500	86202450	24150	24150	24150	24150	5
543	20240103	115400	86081700	24150	24150	24150	24150	5
544	20240103	115300	85960950	24200	24150	24200	24150	6
545	20240103	115200	85816000	24150	24150	24150	24150	5
546	20240103	115100	85695250	24150	24150	24150	24150	12
547	20240103	115000	85405450	24200	24200	24200	24200	1
548	20240103	114900	85381250	24150	24150	24150	24150	5
549	20240103	114800	85260500	24150	24150	24150	24150	12
550	20240103	114700	84970700	24200	24200	24200	24200	1
551	20240103	114600	84946500	24150	24150	24150	24150	11
552	20240103	114500	84680850	24150	24150	24150	24150	5
553	20240103	114400	84560100	24200	24200	24200	24200	2
554	20240103	114300	84511700	24150	24150	24150	24150	8
555	20240103	114200	84318500	24150	24150	24150	24150	5
556	20240103	114100	84197750	24200	24200	24200	24150	8
557	20240103	114000	84004450	24150	24150	24150	24150	5
558	20240103	113900	83883700	24150	24150	24150	24150	5
559	20240103	113800	83762950	24200	24200	24200	24200	1
560	20240103	113700	83738750	24150	24150	24150	24150	5
561	20240103	113600	83618000	24250	24250	24250	24250	0
562	20240103	113500	83618000	24250	24250	24250	24250	1
563	20240103	113400	83593750	24350	24350	24350	24350	0
564	20240103	113300	83593750	24350	24350	24350	24350	0
565	20240103	113200	83593750	24350	24150	24350	24150	2
566	20240103	113100	83545250	24350	24350	24350	24350	0
567	20240103	113000	83545250	24350	24350	24350	24350	0
568	20240103	112900	83545250	24350	24150	24350	24150	5
569	20240103	112800	83424100	24350	24350	24350	24350	0
570	20240103	112700	83424100	24350	24350	24350	24350	0
571	20240103	112600	83424100	24350	24350	24350	24350	1
572	20240103	112500	83399750	24350	24350	24350	24350	0
573	20240103	112400	83399750	24350	24350	24350	24350	0
574	20240103	112300	83399750	24350	24350	24350	24350	1
575	20240103	112200	83375400	24350	24350	24350	24350	0
576	20240103	112100	83375400	24350	24350	24350	24350	0
577	20240103	112000	83375400	24350	24350	24350	24350	1
578	20240103	111900	83351050	24150	24150	24150	24150	2
579	20240103	111800	83302750	24350	24350	24350	24350	0
580	20240103	111700	83302750	24350	24200	24350	24200	579
581	20240103	111600	69290800	24200	24200	24200	24200	4
582	20240103	111500	69194000	24350	24350	24350	24350	0
583	20240103	111400	69194000	24350	24350	24350	24350	2
584	20240103	111300	69145300	24350	24350	24350	24350	0
585	20240103	111200	69145300	24350	24350	24350	24350	0
586	20240103	111100	69145300	24350	24350	24350	24350	1
587	20240103	111000	69120950	24350	24350	24350	24350	0
588	20240103	110900	69120950	24350	24350	24350	24350	0
589	20240103	110800	69120950	24350	24350	24350	24350	1
590	20240103	110700	69096600	24350	24350	24350	24350	0
591	20240103	110600	69096600	24350	24350	24350	24350	0
592	20240103	110500	69096600	24350	24200	24350	24200	176
593	20240103	110400	64837250	24350	24350	24350	24350	0
594	20240103	110300	64837250	24350	24350	24350	24350	0
595	20240103	110200	64837250	24350	24350	24350	24350	1
596	20240103	110100	64812900	24350	24350	24350	24350	0
597	20240103	110000	64812900	24350	24350	24350	24350	0
598	20240103	105900	64812900	24350	24350	24350	24350	2
599	20240103	105800	64764200	24250	24250	24250	24250	0
600	20240103	105700	64764200	24250	24250	24250	24250	326
601	20240103	105600	56858700	24350	24350	24350	24350	1
602	20240103	105500	56834350	24350	24350	24350	24350	0
603	20240103	105400	56834350	24350	24350	24350	24350	0
604	20240103	105300	56834350	24350	24350	24350	24350	1
605	20240103	105200	56810000	24250	24250	24250	24250	1
606	20240103	105100	56785750	24350	24350	24350	24350	1
607	20240103	105000	56761400	24250	24250	24250	24250	0
608	20240103	104900	56761400	24250	24250	24250	24250	0
609	20240103	104800	56761400	24250	24350	24350	24250	2
610	20240103	104700	56712800	24250	24250	24250	24250	11
611	20240103	104600	56446050	24350	24350	24350	24350	0
612	20240103	104500	56446050	24350	24350	24350	24350	1
613	20240103	104400	56421700	24300	24300	24300	24300	0
614	20240103	104300	56421700	24300	24300	24300	24300	0
615	20240103	104200	56421700	24300	24300	24300	24300	302
616	20240103	104100	49083100	24300	24300	24300	24300	0
617	20240103	104000	49083100	24300	24300	24300	24300	0
618	20240103	103900	49083100	24300	24300	24300	24300	1
619	20240103	103800	49058800	24200	24200	24200	24200	0
620	20240103	103700	49058800	24200	24200	24200	24200	0
621	20240103	103600	49058800	24200	24300	24300	24200	2
622	20240103	103500	49010300	24300	24300	24300	24300	26
623	20240103	103400	48378500	24300	24300	24300	24300	0
624	20240103	103300	48378500	24300	24300	24300	24300	1
625	20240103	103200	48354200	24150	24150	24150	24150	0
626	20240103	103100	48354200	24150	24150	24150	24150	1
627	20240103	103000	48330050	24300	24300	24300	24300	1
628	20240103	102900	48305750	24250	24250	24250	24250	57
629	20240103	102800	46923500	24150	24150	24150	24150	0
630	20240103	102700	46923500	24150	24150	24250	24150	3
631	20240103	102600	46850950	24150	24150	24150	24150	0
632	20240103	102500	46850950	24150	24150	24150	24150	0
633	20240103	102400	46850950	24150	24150	24150	24150	1
634	20240103	102300	46826800	24100	24100	24100	24100	1
635	20240103	102200	46802700	24150	24150	24150	24150	0
636	20240103	102100	46802700	24150	24150	24150	24150	1
637	20240103	102000	46778550	24100	24100	24100	24100	0
638	20240103	101900	46778550	24100	24100	24100	24100	1
639	20240103	101800	46754450	24150	24150	24150	24150	2
640	20240103	101700	46706150	24100	24100	24100	24100	0
641	20240103	101600	46706150	24100	24100	24100	24100	0
642	20240103	101500	46706150	24100	24100	24100	24100	0
643	20240103	101400	46706150	24100	24100	24100	24100	17
644	20240103	101300	46296450	24150	24150	24150	24150	0
645	20240103	101200	46296450	24150	24150	24150	24150	0
646	20240103	101100	46296450	24150	24150	24150	24150	0
647	20240103	101000	46296450	24150	24150	24150	24150	1
648	20240103	100900	46272300	24200	24200	24200	24200	42
649	20240103	100800	45255900	24250	24250	24250	24250	0
650	20240103	100700	45255900	24250	24250	24250	24250	1
651	20240103	100600	45231650	24250	24250	24250	24250	0
652	20240103	100500	45231650	24250	24250	24250	24250	0
653	20240103	100400	45231650	24250	24250	24250	24250	0
654	20240103	100300	45231650	24250	24250	24250	24250	1
655	20240103	100200	45207400	24100	24100	24100	24100	0
656	20240103	100100	45207400	24100	24100	24100	24100	0
657	20240103	100000	45207400	24100	24100	24100	24100	0
658	20240103	095900	45207400	24100	24100	24100	24100	0
659	20240103	095800	45207400	24100	24100	24100	24100	0
660	20240103	095700	45207400	24100	24100	24100	24100	17
661	20240103	095600	44797700	24150	24150	24150	24150	0
662	20240103	095500	44797700	24150	24150	24150	24150	204
663	20240103	095400	39871100	24100	24100	24100	24100	178
664	20240103	095300	35581300	24100	24100	24100	24100	0
665	20240103	095200	35581300	24100	24100	24100	24100	0
666	20240103	095100	35581300	24100	24100	24100	24100	5
667	20240103	095000	35460800	24100	24100	24100	24100	1
668	20240103	094900	35436700	24050	24050	24050	24050	0
669	20240103	094800	35436700	24050	24050	24050	24050	0
670	20240103	094700	35436700	24050	24050	24050	24050	0
671	20240103	094600	35436700	24050	24050	24050	24050	28
672	20240103	094500	34763300	24050	24050	24050	24050	0
673	20240103	094400	34763300	24050	24050	24050	24050	1
674	20240103	094300	34739250	24100	24100	24100	24100	0
675	20240103	094200	34739250	24100	24100	24100	24100	0
676	20240103	094100	34739250	24100	24100	24100	24100	0
677	20240103	094000	34739250	24100	24100	24100	24100	68
678	20240103	093900	33100450	24050	24050	24050	24050	0
679	20240103	093800	33100450	24050	24100	24100	24050	21
680	20240103	093700	32594400	24100	24100	24100	24100	10
681	20240103	093600	32353400	24050	24050	24050	24050	0
682	20240103	093500	32353400	24050	24050	24050	24050	0
683	20240103	093400	32353400	24050	24050	24050	24050	0
684	20240103	093300	32353400	24050	24050	24050	24050	0
685	20240103	093200	32353400	24050	24050	24050	24050	0
686	20240103	093100	32353400	24050	24050	24050	24050	0
687	20240103	093000	32353400	24050	24050	24050	24050	0
688	20240103	092900	32353400	24050	24050	24050	24050	1
689	20240103	092800	32329350	24100	24100	24100	24100	0
690	20240103	092700	32329350	24100	24100	24100	24100	0
691	20240103	092600	32329350	24100	24100	24100	24100	0
692	20240103	092500	32329350	24100	24100	24100	24100	0
693	20240103	092400	32329350	24100	24100	24100	24100	0
694	20240103	092300	32329350	24100	24100	24100	24100	0
695	20240103	092200	32329350	24100	24050	24100	24050	42
696	20240103	092100	31317650	24050	24050	24050	24050	0
697	20240103	092000	31317650	24050	24050	24050	24050	1
698	20240103	091900	31293600	24050	24050	24050	24000	669
699	20240103	091800	15205450	24050	24050	24050	24050	1
700	20240103	091700	15181400	24000	24000	24000	24000	0
701	20240103	091600	15181400	24000	24000	24000	24000	1
702	20240103	091500	15157400	23950	23950	23950	23950	0
703	20240103	091400	15157400	23950	23950	23950	23950	0
704	20240103	091300	15157400	23950	23950	23950	23950	0
705	20240103	091200	15157400	23950	23950	23950	23950	33
706	20240103	091100	14367050	24050	24050	24050	24050	0
707	20240103	091000	14367050	24050	24050	24050	24050	0
708	20240103	090900	14367050	24050	24000	24050	24000	52
709	20240103	090800	13116850	24000	23950	24000	23900	207
710	20240103	090700	8154750	23950	23950	23950	23950	7
711	20240103	090600	7987100	24000	24050	24050	24000	123
712	20240103	090500	5034550	24000	24050	24050	24000	40
713	20240103	090400	4072600	24050	24050	24050	24050	7
714	20240103	090300	3904250	24050	24050	24050	24050	15
715	20240103	090200	3543500	24100	24100	24100	24100	131
716	20240103	090100	386400	24150	24150	24150	24150	8
717	20240103	090000	193200	24150	24150	24150	24150	8