KissMeData/090360/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200200	4318205950	29000	29000	29000	29000	6119
3	20240111	200100	4318205950	29000	29000	29000	29000	0
4	20240111	200000	4318205950	29000	29000	29000	29000	0
5	20240111	195900	4318205950	29000	29000	29000	29000	0
6	20240111	195800	4318205950	29000	29000	29000	29000	0
7	20240111	195700	4318205950	29000	29000	29000	29000	0
8	20240111	195600	4318205950	29000	29000	29000	29000	0
9	20240111	195500	4318205950	29000	29000	29000	29000	0
10	20240111	195400	4318205950	29000	29000	29000	29000	0
11	20240111	195300	4318205950	29000	29000	29000	29000	0
12	20240111	195200	4318205950	29000	29000	29000	29000	0
13	20240111	195100	4318205950	29000	29000	29000	29000	0
14	20240111	195000	4318205950	29000	29000	29000	29000	0
15	20240111	194900	4318205950	29000	29000	29000	29000	0
16	20240111	194800	4318205950	29000	29000	29000	29000	0
17	20240111	194700	4318205950	29000	29000	29000	29000	0
18	20240111	194600	4318205950	29000	29000	29000	29000	0
19	20240111	194500	4318205950	29000	29000	29000	29000	0
20	20240111	194400	4318205950	29000	29000	29000	29000	0
21	20240111	194300	4318205950	29000	29000	29000	29000	0
22	20240111	194200	4318205950	29000	29000	29000	29000	0
23	20240111	194100	4318205950	29000	29000	29000	29000	0
24	20240111	194000	4318205950	29000	29000	29000	29000	0
25	20240111	193900	4318205950	29000	29000	29000	29000	0
26	20240111	193800	4318205950	29000	29000	29000	29000	0
27	20240111	193700	4318205950	29000	29000	29000	29000	0
28	20240111	193600	4318205950	29000	29000	29000	29000	0
29	20240111	193500	4318205950	29000	29000	29000	29000	0
30	20240111	193400	4318205950	29000	29000	29000	29000	0
31	20240111	193300	4318205950	29000	29000	29000	29000	0
32	20240111	193200	4318205950	29000	29000	29000	29000	6119
33	20240111	193100	4318205950	29000	29000	29000	29000	0
34	20240111	193000	4318205950	29000	29000	29000	29000	0
35	20240111	192900	4318205950	29000	29000	29000	29000	0
36	20240111	192800	4318205950	29000	29000	29000	29000	0
37	20240111	192700	4318205950	29000	29000	29000	29000	0
38	20240111	192600	4318205950	29000	29000	29000	29000	0
39	20240111	192500	4318205950	29000	29000	29000	29000	0
40	20240111	192400	4318205950	29000	29000	29000	29000	0
41	20240111	192300	4318205950	29000	29000	29000	29000	0
42	20240111	192200	4318205950	29000	29000	29000	29000	0
43	20240111	192100	4318205950	29000	29000	29000	29000	0
44	20240111	192000	4318205950	29000	29000	29000	29000	0
45	20240111	191900	4318205950	29000	29000	29000	29000	0
46	20240111	191800	4318205950	29000	29000	29000	29000	0
47	20240111	191700	4318205950	29000	29000	29000	29000	0
48	20240111	191600	4318205950	29000	29000	29000	29000	0
49	20240111	191500	4318205950	29000	29000	29000	29000	0
50	20240111	191400	4318205950	29000	29000	29000	29000	0
51	20240111	191300	4318205950	29000	29000	29000	29000	0
52	20240111	191200	4318205950	29000	29000	29000	29000	0
53	20240111	191100	4318205950	29000	29000	29000	29000	0
54	20240111	191000	4318205950	29000	29000	29000	29000	0
55	20240111	190900	4318205950	29000	29000	29000	29000	0
56	20240111	190800	4318205950	29000	29000	29000	29000	0
57	20240111	190700	4318205950	29000	29000	29000	29000	0
58	20240111	190600	4318205950	29000	29000	29000	29000	0
59	20240111	190500	4318205950	29000	29000	29000	29000	0
60	20240111	190400	4318205950	29000	29000	29000	29000	0
61	20240111	190300	4318205950	29000	29000	29000	29000	0
62	20240111	190200	4318205950	29000	29000	29000	29000	6119
63	20240111	190100	4318205950	29000	29000	29000	29000	0
64	20240111	190000	4318205950	29000	29000	29000	29000	0
65	20240111	185900	4318205950	29000	29000	29000	29000	0
66	20240111	185800	4318205950	29000	29000	29000	29000	0
67	20240111	185700	4318205950	29000	29000	29000	29000	0
68	20240111	185600	4318205950	29000	29000	29000	29000	0
69	20240111	185500	4318205950	29000	29000	29000	29000	0
70	20240111	185400	4318205950	29000	29000	29000	29000	0
71	20240111	185300	4318205950	29000	29000	29000	29000	0
72	20240111	185200	4318205950	29000	29000	29000	29000	0
73	20240111	185100	4318205950	29000	29000	29000	29000	0
74	20240111	185000	4318205950	29000	29000	29000	29000	0
75	20240111	184900	4318205950	29000	29000	29000	29000	0
76	20240111	184800	4318205950	29000	29000	29000	29000	0
77	20240111	184700	4318205950	29000	29000	29000	29000	0
78	20240111	184600	4318205950	29000	29000	29000	29000	0
79	20240111	184500	4318205950	29000	29000	29000	29000	0
80	20240111	184400	4318205950	29000	29000	29000	29000	0
81	20240111	184300	4318205950	29000	29000	29000	29000	0
82	20240111	184200	4318205950	29000	29000	29000	29000	0
83	20240111	184100	4318205950	29000	29000	29000	29000	0
84	20240111	184000	4318205950	29000	29000	29000	29000	0
85	20240111	183900	4318205950	29000	29000	29000	29000	0
86	20240111	183800	4318205950	29000	29000	29000	29000	0
87	20240111	183700	4318205950	29000	29000	29000	29000	0
88	20240111	183600	4318205950	29000	29000	29000	29000	0
89	20240111	183500	4318205950	29000	29000	29000	29000	0
90	20240111	183400	4318205950	29000	29000	29000	29000	0
91	20240111	183300	4318205950	29000	29000	29000	29000	0
92	20240111	183200	4318205950	29000	29000	29000	29000	6119
93	20240111	183100	4318205950	29000	29000	29000	29000	0
94	20240111	183000	4318205950	29000	29000	29000	29000	0
95	20240111	182900	4318205950	29000	29000	29000	29000	0
96	20240111	182800	4318205950	29000	29000	29000	29000	0
97	20240111	182700	4318205950	29000	29000	29000	29000	0
98	20240111	182600	4318205950	29000	29000	29000	29000	0
99	20240111	182500	4318205950	29000	29000	29000	29000	0
100	20240111	182400	4318205950	29000	29000	29000	29000	0
101	20240111	182300	4318205950	29000	29000	29000	29000	0
102	20240111	182200	4318205950	29000	29000	29000	29000	0
103	20240111	182100	4318205950	29000	29000	29000	29000	0
104	20240111	182000	4318205950	29000	29000	29000	29000	0
105	20240111	181900	4318205950	29000	29000	29000	29000	0
106	20240111	181800	4318205950	29000	29000	29000	29000	0
107	20240111	181700	4318205950	29000	29000	29000	29000	0
108	20240111	181600	4318205950	29000	29000	29000	29000	0
109	20240111	181500	4318205950	29000	29000	29000	29000	0
110	20240111	181400	4318205950	29000	29000	29000	29000	0
111	20240111	181300	4318205950	29000	29000	29000	29000	0
112	20240111	181200	4318205950	29000	29000	29000	29000	0
113	20240111	181100	4318205950	29000	29000	29000	29000	0
114	20240111	181000	4318205950	29000	29000	29000	29000	0
115	20240111	180900	4318205950	29000	29000	29000	29000	0
116	20240111	180800	4318205950	29000	29000	29000	29000	0
117	20240111	180700	4318205950	29000	29000	29000	29000	0
118	20240111	180600	4318205950	29000	29000	29000	29000	0
119	20240111	180500	4318205950	29000	29000	29000	29000	0
120	20240111	180400	4318205950	29000	29000	29000	29000	0
121	20240111	180300	4318205950	29000	29000	29000	29000	0
122	20240111	180200	4318205950	29000	29000	29000	29000	6119
123	20240111	180100	4318205950	29000	29000	29000	29000	0
124	20240111	180000	4318205950	29000	29000	29000	29000	0
125	20240111	175900	4318205950	29000	29000	29000	29000	0
126	20240111	175800	4318205950	29000	29000	29000	29000	0
127	20240111	175700	4318205950	29000	29000	29000	29000	0
128	20240111	175600	4318205950	29000	29000	29000	29000	0
129	20240111	175500	4318205950	29000	29000	29000	29000	0
130	20240111	175400	4318205950	29000	29000	29000	29000	0
131	20240111	175300	4318205950	29000	29000	29000	29000	0
132	20240111	175200	4318205950	29000	29000	29000	29000	0
133	20240111	175100	4318205950	29000	29000	29000	29000	0
134	20240111	175000	4318205950	29000	29000	29000	29000	0
135	20240111	174900	4318205950	29000	29000	29000	29000	0
136	20240111	174800	4318205950	29000	29000	29000	29000	0
137	20240111	174700	4318205950	29000	29000	29000	29000	0
138	20240111	174600	4318205950	29000	29000	29000	29000	0
139	20240111	174500	4318205950	29000	29000	29000	29000	0
140	20240111	174400	4318205950	29000	29000	29000	29000	0
141	20240111	174300	4318205950	29000	29000	29000	29000	0
142	20240111	174200	4318205950	29000	29000	29000	29000	0
143	20240111	174100	4318205950	29000	29000	29000	29000	0
144	20240111	174000	4318205950	29000	29000	29000	29000	0
145	20240111	173900	4318205950	29000	29000	29000	29000	0
146	20240111	173800	4318205950	29000	29000	29000	29000	0
147	20240111	173700	4318205950	29000	29000	29000	29000	0
148	20240111	173600	4318205950	29000	29000	29000	29000	0
149	20240111	173500	4318205950	29000	29000	29000	29000	0
150	20240111	173400	4318205950	29000	29000	29000	29000	0
151	20240111	173300	4318205950	29000	29000	29000	29000	0
152	20240111	173200	4318205950	29000	29000	29000	29000	6119
153	20240111	173100	4318205950	29000	29000	29000	29000	0
154	20240111	173000	4318205950	29000	29000	29000	29000	0
155	20240111	172900	4318205950	29000	29000	29000	29000	0
156	20240111	172800	4318205950	29000	29000	29000	29000	0
157	20240111	172700	4318205950	29000	29000	29000	29000	0
158	20240111	172600	4318205950	29000	29000	29000	29000	0
159	20240111	172500	4318205950	29000	29000	29000	29000	0
160	20240111	172400	4318205950	29000	29000	29000	29000	0
161	20240111	172300	4318205950	29000	29000	29000	29000	0
162	20240111	172200	4318205950	29000	29000	29000	29000	0
163	20240111	172100	4318205950	29000	29000	29000	29000	0
164	20240111	172000	4318205950	29000	29000	29000	29000	0
165	20240111	171900	4318205950	29000	29000	29000	29000	0
166	20240111	171800	4318205950	29000	29000	29000	29000	0
167	20240111	171700	4318205950	29000	29000	29000	29000	0
168	20240111	171600	4318205950	29000	29000	29000	29000	0
169	20240111	171500	4318205950	29000	29000	29000	29000	0
170	20240111	171400	4318205950	29000	29000	29000	29000	0
171	20240111	171300	4318205950	29000	29000	29000	29000	0
172	20240111	171200	4318205950	29000	29000	29000	29000	0
173	20240111	171100	4318205950	29000	29000	29000	29000	0
174	20240111	171000	4318205950	29000	29000	29000	29000	0
175	20240111	170900	4318205950	29000	29000	29000	29000	0
176	20240111	170800	4318205950	29000	29000	29000	29000	0
177	20240111	170700	4318205950	29000	29000	29000	29000	0
178	20240111	170600	4318205950	29000	29000	29000	29000	0
179	20240111	170500	4318205950	29000	29000	29000	29000	0
180	20240111	170400	4318205950	29000	29000	29000	29000	0
181	20240111	170300	4318205950	29000	29000	29000	29000	0
182	20240111	170200	4318205950	29000	29000	29000	29000	6119
183	20240111	170100	4318205950	29000	29000	29000	29000	0
184	20240111	170000	4318205950	29000	29000	29000	29000	0
185	20240111	165900	4318205950	29000	29000	29000	29000	0
186	20240111	165800	4318205950	29000	29000	29000	29000	0
187	20240111	165700	4318205950	29000	29000	29000	29000	0
188	20240111	165600	4318205950	29000	29000	29000	29000	0
189	20240111	165500	4318205950	29000	29000	29000	29000	0
190	20240111	165400	4318205950	29000	29000	29000	29000	0
191	20240111	165300	4318205950	29000	29000	29000	29000	0
192	20240111	165200	4318205950	29000	29000	29000	29000	0
193	20240111	165100	4318205950	29000	29000	29000	29000	0
194	20240111	165000	4318205950	29000	29000	29000	29000	0
195	20240111	164900	4318205950	29000	29000	29000	29000	0
196	20240111	164800	4318205950	29000	29000	29000	29000	0
197	20240111	164700	4318205950	29000	29000	29000	29000	0
198	20240111	164600	4318205950	29000	29000	29000	29000	0
199	20240111	164500	4318205950	29000	29000	29000	29000	0
200	20240111	164400	4318205950	29000	29000	29000	29000	0
201	20240111	164300	4318205950	29000	29000	29000	29000	0
202	20240111	164200	4318205950	29000	29000	29000	29000	0
203	20240111	164100	4318205950	29000	29000	29000	29000	0
204	20240111	164000	4318205950	29000	29000	29000	29000	0
205	20240111	163900	4318205950	29000	29000	29000	29000	0
206	20240111	163800	4318205950	29000	29000	29000	29000	0
207	20240111	163700	4318205950	29000	29000	29000	29000	0
208	20240111	163600	4318205950	29000	29000	29000	29000	0
209	20240111	163500	4318205950	29000	29000	29000	29000	0
210	20240111	163400	4318205950	29000	29000	29000	29000	0
211	20240111	163300	4318205950	29000	29000	29000	29000	0
212	20240111	163200	4318205950	29000	29000	29000	29000	6119
213	20240111	163100	4318205950	29000	29000	29000	29000	0
214	20240111	163000	4318205950	29000	29000	29000	29000	0
215	20240111	162900	4318205950	29000	29000	29000	29000	0
216	20240111	162800	4318205950	29000	29000	29000	29000	0
217	20240111	162700	4318205950	29000	29000	29000	29000	0
218	20240111	162600	4318205950	29000	29000	29000	29000	0
219	20240111	162500	4318205950	29000	29000	29000	29000	0
220	20240111	162400	4318205950	29000	29000	29000	29000	0
221	20240111	162300	4318205950	29000	29000	29000	29000	0
222	20240111	162200	4318205950	29000	29000	29000	29000	0
223	20240111	162100	4318205950	29000	29000	29000	29000	0
224	20240111	162000	4318205950	29000	29000	29000	29000	0
225	20240111	161900	4318205950	29000	29000	29000	29000	0
226	20240111	161800	4318205950	29000	29000	29000	29000	0
227	20240111	161700	4318205950	29000	29000	29000	29000	0
228	20240111	161600	4318205950	29000	29000	29000	29000	0
229	20240111	161500	4318205950	29000	29000	29000	29000	0
230	20240111	161400	4318205950	29000	29000	29000	29000	0
231	20240111	161300	4318205950	29000	29000	29000	29000	0
232	20240111	161200	4318205950	29000	29000	29000	29000	0
233	20240111	161100	4318205950	29000	29000	29000	29000	0
234	20240111	161000	4318205950	29000	29000	29000	29000	0
235	20240111	160900	4318205950	29000	29000	29000	29000	0
236	20240111	160800	4318205950	29000	29000	29000	29000	0
237	20240111	160700	4318205950	29000	29000	29000	29000	0
238	20240111	160600	4318205950	29000	29000	29000	29000	0
239	20240111	160500	4318205950	29000	29000	29000	29000	0
240	20240111	160400	4318205950	29000	29000	29000	29000	0
241	20240111	160300	4318205950	29000	29000	29000	29000	0
242	20240111	160200	4318205950	29000	29000	29000	29000	6119
243	20240111	160100	4318205950	29000	29000	29000	29000	0
244	20240111	160000	4318205950	29000	29000	29000	29000	0
245	20240111	155900	4318205950	29000	29000	29000	29000	0
246	20240111	155800	4318205950	29000	29000	29000	29000	0
247	20240111	155700	4318205950	29000	29000	29000	29000	0
248	20240111	155600	4318205950	29000	29000	29000	29000	0
249	20240111	155500	4318205950	29000	29000	29000	29000	0
250	20240111	155400	4318205950	29000	29000	29000	29000	0
251	20240111	155300	4318205950	29000	29000	29000	29000	0
252	20240111	155200	4318205950	29000	29000	29000	29000	0
253	20240111	155100	4318205950	29000	29000	29000	29000	0
254	20240111	155000	4318205950	29000	29000	29000	29000	0
255	20240111	154900	4318205950	29000	29000	29000	29000	0
256	20240111	154800	4318205950	29000	29000	29000	29000	0
257	20240111	154700	4318205950	29000	29000	29000	29000	0
258	20240111	154600	4318205950	29000	29000	29000	29000	0
259	20240111	154500	4318205950	29000	29000	29000	29000	0
260	20240111	154400	4318205950	29000	29000	29000	29000	0
261	20240111	154300	4318205950	29000	29000	29000	29000	0
262	20240111	154200	4318205950	29000	29000	29000	29000	0
263	20240111	154100	4318205950	29000	29000	29000	29000	0
264	20240111	154000	4318205950	29000	29000	29000	29000	0
265	20240111	153900	4318205950	29000	29000	29000	29000	0
266	20240111	153800	4318205950	29000	29000	29000	29000	0
267	20240111	153700	4318205950	29000	29000	29000	29000	0
268	20240111	153600	4318205950	29000	29000	29000	29000	0
269	20240111	153500	4318205950	29000	29000	29000	29000	0
270	20240111	153400	4318205950	29000	29000	29000	29000	0
271	20240111	153300	4318205950	29000	29000	29000	29000	0
272	20240111	153200	4318205950	29000	29000	29000	29000	6119
273	20240111	153100	4318205950	29000	29000	29000	29000	0
274	20240111	153000	4318205950	29000	29000	29000	29000	6119
275	20240111	152900	4140754950	29150	29150	29150	29150	0
276	20240111	152800	4140754950	29150	29150	29150	29150	0
277	20240111	152700	4140754950	29150	29150	29150	29150	0
278	20240111	152600	4140754950	29150	29150	29150	29150	0
279	20240111	152500	4140754950	29150	29150	29150	29150	0
280	20240111	152400	4140754950	29150	29150	29150	29150	0
281	20240111	152300	4140754950	29150	29150	29150	29150	0
282	20240111	152200	4140754950	29150	29150	29150	29150	0
283	20240111	152100	4140754950	29150	29150	29150	29150	0
284	20240111	152000	4140754950	29150	29150	29150	29150	0
285	20240111	151900	4140754950	29150	29200	29200	29150	264
286	20240111	151800	4133054100	29150	29150	29150	29150	100
287	20240111	151700	4130139100	29200	29200	29200	29150	426
288	20240111	151600	4117715900	29200	29200	29200	29150	181
289	20240111	151500	4112431400	29200	29200	29200	29150	36
290	20240111	151400	4111381200	29200	29150	29200	29150	46
291	20240111	151300	4110039700	29150	29150	29150	29150	210
292	20240111	151200	4103918200	29150	29150	29200	29150	254
293	20240111	151100	4096513350	29150	29100	29150	29100	247
294	20240111	151000	4089314300	29150	29150	29200	29100	369
295	20240111	150900	4078567300	29150	29200	29200	29150	1111
296	20240111	150800	4046180950	29200	29150	29200	29150	110
297	20240111	150700	4042969000	29200	29150	29200	29150	139
298	20240111	150600	4038915850	29150	29250	29250	29150	662
299	20240111	150500	4019587650	29250	29250	29250	29250	19
300	20240111	150400	4019031900	29250	29250	29250	29150	3059
301	20240111	150300	3929808500	29250	29250	29250	29250	8
302	20240111	150200	3929574500	29250	29250	29250	29250	30
303	20240111	150100	3928697000	29200	29200	29250	29200	232
304	20240111	150000	3921922250	29250	29250	29250	29250	49
305	20240111	145900	3920489000	29250	29250	29250	29250	23
306	20240111	145800	3919816250	29250	29200	29250	29200	90
307	20240111	145700	3917183900	29300	29300	29300	29300	13
308	20240111	145600	3916803000	29300	29200	29300	29200	14
309	20240111	145500	3916393200	29300	29200	29300	29200	9
310	20240111	145400	3916129700	29300	29250	29300	29200	68
311	20240111	145300	3914142400	29300	29200	29300	29200	49
312	20240111	145200	3912706800	29200	29250	29300	29200	1203
313	20240111	145100	3877524450	29300	29300	29300	29300	16
314	20240111	145000	3877055650	29300	29300	29300	29300	1
315	20240111	144900	3877026350	29300	29300	29300	29300	85
316	20240111	144800	3874535850	29300	29300	29300	29300	18
317	20240111	144700	3874008450	29300	29300	29300	29250	47
318	20240111	144600	3872632600	29300	29250	29300	29200	1027
319	20240111	144500	3842634050	29250	29300	29300	29250	1019
320	20240111	144400	3812827300	29300	29250	29300	29250	55
321	20240111	144300	3811218300	29250	29350	29350	29250	1002
322	20240111	144200	3781909600	29350	29350	29350	29350	55
323	20240111	144100	3780295350	29350	29350	29350	29350	20
324	20240111	144000	3779708350	29300	29300	29300	29300	161
325	20240111	143900	3774991050	29300	29300	29300	29300	11
326	20240111	143800	3774668750	29250	29300	29300	29250	53
327	20240111	143700	3773116250	29300	29300	29300	29300	51
328	20240111	143600	3771621950	29300	29300	29350	29300	40
329	20240111	143500	3770449800	29400	29400	29400	29400	3
330	20240111	143400	3770361600	29250	29300	29300	29250	1529
331	20240111	143300	3725623750	29350	29300	29350	29300	1007
332	20240111	143200	3696068350	29300	29300	29300	29300	117
333	20240111	143100	3692640250	29300	29300	29350	29300	406
334	20240111	143000	3680729450	29350	29300	29350	29300	5
335	20240111	142900	3680582750	29300	29300	29300	29300	0
336	20240111	142800	3680582750	29300	29300	29300	29300	12
337	20240111	142700	3680231150	29300	29300	29300	29300	11
338	20240111	142600	3679908850	29300	29300	29300	29300	100
339	20240111	142500	3676978850	29300	29300	29300	29300	33
340	20240111	142400	3676011950	29300	29250	29300	29250	643
341	20240111	142300	3657172300	29250	29300	29300	29250	51
342	20240111	142200	3655680500	29300	29300	29300	29300	40
343	20240111	142100	3654508500	29300	29300	29300	29300	207
344	20240111	142000	3648443400	29300	29300	29300	29300	1
345	20240111	141900	3648414100	29300	29300	29300	29300	10
346	20240111	141800	3648121100	29250	29250	29250	29250	59
347	20240111	141700	3646395350	29250	29250	29250	29250	200
348	20240111	141600	3640545350	29250	29250	29250	29250	12
349	20240111	141500	3640194350	29200	29250	29250	29200	113
350	20240111	141400	3636889150	29250	29250	29250	29200	11
351	20240111	141300	3636567450	29250	29250	29250	29250	10
352	20240111	141200	3636274950	29250	29250	29250	29250	0
353	20240111	141100	3636274950	29250	29250	29250	29250	15
354	20240111	141000	3635836200	29250	29250	29250	29250	35
355	20240111	140900	3634812450	29250	29250	29250	29250	11
356	20240111	140800	3634490700	29250	29250	29250	29200	268
357	20240111	140700	3626664600	29200	29200	29200	29200	2
358	20240111	140600	3626606200	29200	29200	29200	29200	68
359	20240111	140500	3624620600	29200	29200	29200	29200	166
360	20240111	140400	3619773400	29200	29200	29200	29200	0
361	20240111	140300	3619773400	29200	29250	29250	29200	1298
362	20240111	140200	3581871350	29250	29250	29300	29250	115
363	20240111	140100	3578507500	29300	29300	29300	29300	1
364	20240111	140000	3578478200	29200	29250	29250	29200	175
365	20240111	135900	3573364650	29250	29250	29250	29250	33
366	20240111	135800	3572399400	29200	29300	29300	29200	687
367	20240111	135700	3552308100	29300	29250	29300	29250	520
368	20240111	135600	3537097100	29250	29250	29300	29250	60
369	20240111	135500	3535341850	29250	29250	29300	29250	19
370	20240111	135400	3534785350	29250	29250	29250	29250	134
371	20240111	135300	3530865850	29300	29300	29300	29300	52
372	20240111	135200	3529342250	29300	29300	29300	29300	49
373	20240111	135100	3527906550	29300	29300	29300	29300	136
374	20240111	135000	3523921750	29300	29300	29300	29250	212
375	20240111	134900	3517720150	29300	29300	29300	29300	358
376	20240111	134800	3507230750	29300	29250	29300	29250	226
377	20240111	134700	3500620200	29250	29200	29250	29200	216
378	20240111	134600	3494302450	29150	29200	29200	29150	10
379	20240111	134500	3494010700	29150	29150	29150	29150	28
380	20240111	134400	3493194500	29150	29150	29150	29150	0
381	20240111	134300	3493194500	29150	29200	29200	29150	77
382	20240111	134200	3490949650	29200	29200	29200	29200	22
383	20240111	134100	3490307250	29200	29200	29200	29200	62
384	20240111	134000	3488496850	29200	29200	29200	29150	293
385	20240111	133900	3479941750	29200	29200	29200	29200	60
386	20240111	133800	3478189750	29200	29200	29200	29200	72
387	20240111	133700	3476087350	29150	29150	29150	29150	0
388	20240111	133600	3476087350	29150	29200	29200	29150	431
389	20240111	133500	3463520850	29200	29200	29200	29150	404
390	20240111	133400	3451744050	29200	29200	29300	29200	1030
391	20240111	133300	3421667950	29200	29250	29250	29200	1586
392	20240111	133200	3375353400	29250	29250	29250	29250	1
393	20240111	133100	3375324150	29250	29250	29250	29250	354
394	20240111	133000	3364969650	29250	29300	29300	29250	328
395	20240111	132900	3355372550	29300	29300	29300	29300	69
396	20240111	132800	3353350850	29250	29250	29250	29250	0
397	20240111	132700	3353350850	29250	29250	29250	29250	50
398	20240111	132600	3351888350	29300	29300	29300	29250	36
399	20240111	132500	3350833800	29250	29250	29250	29250	1455
400	20240111	132400	3308275050	29250	29250	29250	29250	120
401	20240111	132300	3304765050	29200	29250	29250	29200	159
402	20240111	132200	3300121850	29200	29200	29200	29200	27
403	20240111	132100	3299333450	29250	29200	29250	29200	99
404	20240111	132000	3296442600	29200	29200	29200	29200	69
405	20240111	131900	3294427800	29200	29250	29250	29200	221
406	20240111	131800	3287974550	29200	29200	29200	29200	399
407	20240111	131700	3276323750	29200	29250	29250	29200	1447
408	20240111	131600	3234071300	29200	29300	29300	29200	2130
409	20240111	131500	3171765600	29300	29300	29350	29300	2603
410	20240111	131400	3095497650	29350	29350	29350	29350	377
411	20240111	131300	3084432700	29350	29300	29350	29300	121
412	20240111	131200	3080887200	29350	29300	29350	29300	95
413	20240111	131100	3078099800	29350	29350	29350	29300	232
414	20240111	131000	3071292100	29350	29300	29350	29300	113
415	20240111	130900	3067979550	29350	29350	29400	29350	206
416	20240111	130800	3061931950	29350	29350	29350	29350	17
417	20240111	130700	3061433000	29350	29350	29350	29350	234
418	20240111	130600	3054565100	29350	29450	29450	29350	5211
419	20240111	130500	2901513850	29450	29450	29450	29450	9
420	20240111	130400	2901248800	29450	29450	29450	29450	4
421	20240111	130300	2901131000	29500	29400	29500	29400	11
422	20240111	130200	2900807500	29400	29450	29450	29400	509
423	20240111	130100	2885817800	29450	29450	29450	29450	111
424	20240111	130000	2882548850	29400	29450	29450	29400	100
425	20240111	125900	2879608350	29400	29450	29450	29400	43
426	20240111	125800	2878344000	29450	29450	29450	29450	118
427	20240111	125700	2874868900	29400	29450	29450	29400	141
428	20240111	125600	2870723450	29450	29400	29450	29400	128
429	20240111	125500	2866959250	29450	29400	29450	29400	97
430	20240111	125400	2864107100	29450	29450	29450	29450	87
431	20240111	125300	2861544950	29450	29450	29450	29400	312
432	20240111	125200	2852359050	29450	29500	29500	29450	80
433	20240111	125100	2850003000	29450	29450	29450	29450	40
434	20240111	125000	2848825000	29500	29500	29500	29500	30
435	20240111	124900	2847940000	29500	29450	29500	29450	113
436	20240111	124800	2844612050	29450	29450	29450	29450	1
437	20240111	124700	2844582600	29400	29400	29400	29400	0
438	20240111	124600	2844582600	29400	29400	29500	29400	547
439	20240111	124500	2828499750	29400	29500	29500	29400	2212
440	20240111	124400	2763390200	29500	29500	29500	29500	142
441	20240111	124300	2759201200	29500	29500	29500	29500	0
442	20240111	124200	2759201200	29500	29500	29500	29500	167
443	20240111	124100	2754274700	29500	29500	29500	29500	3
444	20240111	124000	2754186200	29450	29450	29450	29450	0
445	20240111	123900	2754186200	29450	29500	29500	29450	1080
446	20240111	123800	2722365950	29500	29500	29500	29450	231
447	20240111	123700	2715556700	29450	29500	29500	29450	400
448	20240111	123600	2703757150	29500	29500	29500	29500	62
449	20240111	123500	2701928150	29500	29450	29500	29450	194
450	20240111	123400	2696207650	29450	29500	29500	29450	54
451	20240111	123300	2694614700	29500	29500	29500	29500	260
452	20240111	123200	2686944700	29500	29550	29550	29500	60
453	20240111	123100	2685174650	29500	29500	29500	29500	223
454	20240111	123000	2678596150	29500	29500	29500	29450	135
455	20240111	122900	2674619400	29500	29500	29500	29450	599
456	20240111	122800	2656971150	29500	29500	29500	29500	10
457	20240111	122700	2656676150	29500	29500	29500	29500	41
458	20240111	122600	2655466650	29450	29500	29500	29450	286
459	20240111	122500	2647031150	29500	29550	29600	29500	5157
460	20240111	122400	2494756450	29600	29600	29600	29600	11
461	20240111	122300	2494430850	29600	29600	29600	29600	341
462	20240111	122200	2484337250	29600	29600	29600	29600	1487
463	20240111	122100	2440322050	29650	29650	29650	29650	0
464	20240111	122000	2440322050	29650	29650	29650	29650	100
465	20240111	121900	2437357050	29600	29600	29600	29600	714
466	20240111	121800	2416222650	29600	29600	29600	29600	117
467	20240111	121700	2412759450	29600	29600	29600	29600	24
468	20240111	121600	2412049050	29600	29600	29600	29600	55
469	20240111	121500	2410421050	29600	29650	29650	29600	161
470	20240111	121400	2405652550	29650	29600	29650	29600	186
471	20240111	121300	2400138600	29600	29650	29650	29600	55
472	20240111	121200	2398510350	29650	29650	29650	29650	13
473	20240111	121100	2398124900	29650	29650	29650	29650	17
474	20240111	121000	2397620850	29600	29650	29650	29600	26
475	20240111	120900	2396850250	29650	29650	29650	29600	22
476	20240111	120800	2396198700	29650	29600	29650	29600	28
477	20240111	120700	2395369800	29600	29600	29600	29600	0
478	20240111	120600	2395369800	29600	29600	29600	29600	0
479	20240111	120500	2395369800	29600	29600	29600	29600	100
480	20240111	120400	2392409800	29700	29650	29700	29650	90
481	20240111	120300	2389739300	29600	29650	29700	29600	410
482	20240111	120200	2377568300	29700	29650	29700	29600	740
483	20240111	120100	2355662150	29650	29650	29650	29650	20
484	20240111	120000	2355069150	29650	29650	29650	29650	51
485	20240111	115900	2353557000	29700	29700	29700	29700	1
486	20240111	115800	2353527300	29700	29700	29700	29700	11
487	20240111	115700	2353200600	29700	29700	29700	29700	1
488	20240111	115600	2353170900	29700	29700	29700	29700	6
489	20240111	115500	2352992700	29700	29600	29700	29600	7
490	20240111	115400	2352784900	29700	29700	29700	29700	105
491	20240111	115300	2349666400	29700	29700	29700	29700	70
492	20240111	115200	2347587400	29650	29700	29700	29650	122
493	20240111	115100	2343969350	29700	29650	29700	29650	5
494	20240111	115000	2343821050	29600	29650	29650	29600	100
495	20240111	114900	2340858450	29700	29700	29700	29700	3
496	20240111	114800	2340769350	29700	29700	29700	29700	101
497	20240111	114700	2337769650	29700	29700	29700	29700	1
498	20240111	114600	2337739950	29700	29650	29700	29650	158
499	20240111	114500	2333055100	29650	29700	29700	29650	95
500	20240111	114400	2330238300	29700	29700	29700	29700	1
501	20240111	114300	2330208600	29650	29650	29650	29650	23
502	20240111	114200	2329526650	29650	29650	29650	29650	105
503	20240111	114100	2326413400	29650	29700	29700	29650	3
504	20240111	114000	2326324350	29700	29700	29700	29700	0
505	20240111	113900	2326324350	29700	29700	29700	29700	1
506	20240111	113800	2326294650	29700	29650	29700	29650	219
507	20240111	113700	2319798700	29600	29600	29600	29600	0
508	20240111	113600	2319798700	29600	29600	29600	29600	2
509	20240111	113500	2319739500	29600	29650	29650	29600	17
510	20240111	113400	2319235950	29650	29600	29650	29600	73
511	20240111	113300	2317075050	29600	29600	29600	29600	1501
512	20240111	113200	2272645450	29600	29650	29650	29600	197
513	20240111	113100	2266808750	29650	29650	29650	29600	63
514	20240111	113000	2264940900	29650	29650	29650	29600	212
515	20240111	112900	2258665100	29600	29650	29650	29600	289
516	20240111	112800	2250101250	29650	29700	29700	29650	1047
517	20240111	112700	2219055200	29700	29700	29700	29700	372
518	20240111	112600	2208006800	29700	29700	29750	29700	480
519	20240111	112500	2193750650	29700	29750	29750	29700	35
520	20240111	112400	2192709900	29750	29750	29750	29750	61
521	20240111	112300	2190895150	29750	29750	29750	29750	78
522	20240111	112200	2188574650	29700	29750	29750	29700	4
523	20240111	112100	2188455700	29750	29750	29750	29750	29
524	20240111	112000	2187592950	29750	29750	29750	29700	91
525	20240111	111900	2184886950	29750	29750	29750	29750	20
526	20240111	111800	2184291950	29750	29750	29750	29750	50
527	20240111	111700	2182804450	29750	29750	29750	29750	15
528	20240111	111600	2182358200	29700	29700	29700	29700	53
529	20240111	111500	2180784100	29750	29800	29800	29750	70
530	20240111	111400	2178701100	29700	29750	29750	29700	343
531	20240111	111300	2168512650	29800	29700	29800	29700	138
532	20240111	111200	2164413650	29800	29750	29800	29750	51
533	20240111	111100	2162896350	29750	29700	29750	29700	128
534	20240111	111000	2159089000	29750	29750	29750	29750	200
535	20240111	110900	2153139000	29700	29700	29700	29700	35
536	20240111	110800	2152099500	29700	29700	29750	29700	14
537	20240111	110700	2151683500	29750	29750	29750	29750	421
538	20240111	110600	2139158750	29800	29800	29800	29800	153
539	20240111	110500	2134599350	29750	29750	29800	29750	307
540	20240111	110400	2125466050	29750	29800	29800	29750	450
541	20240111	110300	2112058900	29800	29850	29900	29800	538
542	20240111	110200	2096011150	29850	29800	29850	29800	91
543	20240111	110100	2093299300	29800	29800	29800	29750	24
544	20240111	110000	2092584500	29800	29800	29800	29800	44
545	20240111	105900	2091273300	29800	29800	29800	29800	2
546	20240111	105800	2091213700	29750	29750	29750	29750	13
547	20240111	105700	2090826950	29750	29800	29800	29750	306
548	20240111	105600	2081722700	29750	29800	29800	29750	108
549	20240111	105500	2078504700	29750	29750	29750	29750	83
550	20240111	105400	2076035450	29750	29750	29750	29750	10
551	20240111	105300	2075737950	29750	29750	29750	29700	21
552	20240111	105200	2075113700	29750	29750	29750	29750	28
553	20240111	105100	2074280700	29750	29700	29750	29700	3
554	20240111	105000	2074191500	29700	29700	29700	29650	166
555	20240111	104900	2069264650	29650	29650	29650	29650	1
556	20240111	104800	2069235000	29700	29700	29700	29700	107
557	20240111	104700	2066057100	29700	29700	29700	29700	61
558	20240111	104600	2064245400	29650	29650	29650	29650	0
559	20240111	104500	2064245400	29650	29700	29700	29650	199
560	20240111	104400	2058338650	29700	29700	29700	29700	15
561	20240111	104300	2057893150	29700	29700	29700	29700	35
562	20240111	104200	2056853650	29700	29650	29700	29650	40
563	20240111	104100	2055667500	29600	29650	29650	29600	7
564	20240111	104000	2055460250	29650	29600	29650	29600	450
565	20240111	103900	2042139250	29600	29650	29650	29600	729
566	20240111	103800	2020560350	29650	29650	29650	29650	375
567	20240111	103700	2009441600	29650	29650	29650	29650	443
568	20240111	103600	1996306650	29650	29650	29650	29650	1
569	20240111	103500	1996277000	29700	29700	29700	29700	150
570	20240111	103400	1991822000	29700	29650	29700	29650	132
571	20240111	103300	1987904800	29600	29650	29650	29600	330
572	20240111	103200	1978120350	29600	29650	29650	29600	152
573	20240111	103100	1973617850	29600	29600	29600	29600	40
574	20240111	103000	1972433850	29600	29600	29600	29600	2
575	20240111	102900	1972374650	29600	29650	29650	29600	1921
576	20240111	102800	1915456100	29650	29700	29700	29650	81
577	20240111	102700	1913053900	29700	29650	29700	29650	513
578	20240111	102600	1897818300	29700	29700	29700	29650	91
579	20240111	102500	1895120050	29650	29700	29700	29650	550
580	20240111	102400	1878787550	29650	29700	29700	29650	412
581	20240111	102300	1866570750	29700	29700	29700	29700	540
582	20240111	102200	1850532750	29700	29750	29750	29650	124
583	20240111	102100	1846854200	29700	29700	29750	29700	238
584	20240111	102000	1839784950	29700	29700	29700	29700	908
585	20240111	101900	1812817350	29700	29700	29750	29700	184
586	20240111	101800	1807352350	29750	29750	29750	29750	266
587	20240111	101700	1799438850	29700	29700	29700	29700	0
588	20240111	101600	1799438850	29700	29750	29800	29700	327
589	20240111	101500	1789709750	29800	29800	29800	29800	35
590	20240111	101400	1788666750	29750	29750	29750	29750	660
591	20240111	101300	1769031750	29800	29800	29800	29800	19
592	20240111	101200	1768465550	29800	29800	29800	29800	1
593	20240111	101100	1768435750	29800	29800	29800	29800	100
594	20240111	101000	1765455750	29800	29850	29850	29800	220
595	20240111	100900	1758896200	29850	29850	29850	29850	0
596	20240111	100800	1758896200	29850	29850	29850	29850	0
597	20240111	100700	1758896200	29850	29800	29850	29800	408
598	20240111	100600	1746732900	29900	29850	29900	29850	86
599	20240111	100500	1744162500	29800	29800	29800	29800	0
600	20240111	100400	1744162500	29800	29850	29850	29800	370
601	20240111	100300	1733123250	29950	30000	30000	29900	606
602	20240111	100200	1714975000	30000	30000	30000	29900	634
603	20240111	100100	1695955200	30000	29950	30000	29950	953
604	20240111	100000	1667370200	29950	29850	30100	29850	2214
605	20240111	095900	1600971550	29850	29800	29850	29800	18
606	20240111	095800	1600434650	29800	29800	29800	29800	41
607	20240111	095700	1599212850	29800	29750	29800	29750	85
608	20240111	095600	1596682950	29750	29800	29800	29750	728
609	20240111	095500	1574993550	29800	29800	29800	29800	4
610	20240111	095400	1574874350	29750	29800	29800	29750	50
611	20240111	095300	1573385700	29750	29800	29900	29750	474
612	20240111	095200	1559242050	29750	29800	29850	29750	380
613	20240111	095100	1547918000	29900	29800	29900	29800	412
614	20240111	095000	1535630250	29750	29750	29750	29700	725
615	20240111	094900	1514061750	29800	29850	29850	29800	1912
616	20240111	094800	1457075200	29850	29850	29850	29850	1110
617	20240111	094700	1423941700	29850	29900	29950	29850	110
618	20240111	094600	1420657900	29900	29900	29900	29900	263
619	20240111	094500	1412794200	29900	29850	29900	29850	984
620	20240111	094400	1383418250	29850	29900	29900	29850	1078
621	20240111	094300	1351237350	29950	29900	29950	29900	578
622	20240111	094200	1333954500	29950	29900	29950	29900	110
623	20240111	094100	1330664450	29900	29950	29950	29900	1530
624	20240111	094000	1284889400	30000	29950	30000	29950	165
625	20240111	093900	1279946650	30000	30100	30100	30000	1342
626	20240111	093800	1239667200	30100	30100	30150	30050	583
627	20240111	093700	1222121350	30150	30150	30150	30100	112
628	20240111	093600	1218747400	30150	30100	30150	30100	681
629	20240111	093500	1198230650	30150	30100	30150	30100	335
630	20240111	093400	1188141850	30100	30150	30150	30100	679
631	20240111	093300	1167695000	30150	30150	30200	30100	811
632	20240111	093200	1143246250	30150	30200	30200	30100	1910
633	20240111	093100	1085588900	30150	30100	30150	30100	750
634	20240111	093000	1062986500	30150	30150	30200	30100	1341
635	20240111	092900	1022545300	30150	30150	30150	30050	310
636	20240111	092800	1013204300	30150	30050	30150	30050	102
637	20240111	092700	1010131950	30000	30000	30200	29950	2046
638	20240111	092600	948478800	30000	30000	30000	30000	150
639	20240111	092500	943978800	30000	30000	30000	30000	387
640	20240111	092400	932368800	30000	30000	30000	30000	324
641	20240111	092300	922648800	30000	30000	30000	30000	94
642	20240111	092200	919828800	29850	29900	29900	29850	17
643	20240111	092100	919320550	29900	29950	29950	29850	2751
644	20240111	092000	837115500	29900	29950	29950	29900	472
645	20240111	091900	822979850	29950	30050	30050	29950	791
646	20240111	091800	799254750	30000	30000	30050	30000	322
647	20240111	091700	789580250	29950	30100	30100	29950	420
648	20240111	091600	776982700	30100	30050	30100	30050	1621
649	20240111	091500	728250450	30000	29900	30000	29800	2043
650	20240111	091400	667180950	29900	29900	29900	29850	1145
651	20240111	091300	632945650	29900	29800	29950	29800	1718
652	20240111	091200	581585400	29800	30000	30000	29800	120
653	20240111	091100	578000950	30000	29800	30000	29800	651
654	20240111	091000	558579650	29800	29900	29900	29800	2398
655	20240111	090900	487027150	30000	29850	30050	29850	148
656	20240111	090800	482594350	29850	29900	29900	29800	1882
657	20240111	090700	426441800	29950	30050	30100	29900	927
658	20240111	090600	398663850	30050	30100	30200	30050	3033
659	20240111	090500	307144600	30150	29900	30200	29900	3014
660	20240111	090400	216494150	29800	29900	29900	29800	1278
661	20240111	090300	178309650	29900	29950	29950	29900	593
662	20240111	090200	160571750	29950	29900	29950	29850	1029
663	20240111	090100	129803400	30000	29950	30050	29950	1531
664	20240111	090000	83908950	29950	30000	30000	29950	2798