KissMeData/097950/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200800	15898382000	300000	300000	300000	300000	3075
3	20240108	200700	15898382000	300000	300000	300000	300000	0
4	20240108	200600	15898382000	300000	300000	300000	300000	0
5	20240108	200500	15898382000	300000	300000	300000	300000	0
6	20240108	200400	15898382000	300000	300000	300000	300000	0
7	20240108	200300	15898382000	300000	300000	300000	300000	0
8	20240108	200200	15898382000	300000	300000	300000	300000	0
9	20240108	200100	15898382000	300000	300000	300000	300000	0
10	20240108	200000	15898382000	300000	300000	300000	300000	0
11	20240108	195900	15898382000	300000	300000	300000	300000	0
12	20240108	195800	15898382000	300000	300000	300000	300000	0
13	20240108	195700	15898382000	300000	300000	300000	300000	0
14	20240108	195600	15898382000	300000	300000	300000	300000	0
15	20240108	195500	15898382000	300000	300000	300000	300000	0
16	20240108	195400	15898382000	300000	300000	300000	300000	0
17	20240108	195300	15898382000	300000	300000	300000	300000	0
18	20240108	195200	15898382000	300000	300000	300000	300000	0
19	20240108	195100	15898382000	300000	300000	300000	300000	0
20	20240108	195000	15898382000	300000	300000	300000	300000	0
21	20240108	194900	15898382000	300000	300000	300000	300000	0
22	20240108	194800	15898382000	300000	300000	300000	300000	0
23	20240108	194700	15898382000	300000	300000	300000	300000	0
24	20240108	194600	15898382000	300000	300000	300000	300000	0
25	20240108	194500	15898382000	300000	300000	300000	300000	0
26	20240108	194400	15898382000	300000	300000	300000	300000	0
27	20240108	194300	15898382000	300000	300000	300000	300000	0
28	20240108	194200	15898382000	300000	300000	300000	300000	0
29	20240108	194100	15898382000	300000	300000	300000	300000	0
30	20240108	194000	15898382000	300000	300000	300000	300000	0
31	20240108	193900	15898382000	300000	300000	300000	300000	0
32	20240108	193800	15898382000	300000	300000	300000	300000	3075
33	20240108	193700	15898382000	300000	300000	300000	300000	0
34	20240108	193600	15898382000	300000	300000	300000	300000	0
35	20240108	193500	15898382000	300000	300000	300000	300000	0
36	20240108	193400	15898382000	300000	300000	300000	300000	0
37	20240108	193300	15898382000	300000	300000	300000	300000	0
38	20240108	193200	15898382000	300000	300000	300000	300000	0
39	20240108	193100	15898382000	300000	300000	300000	300000	0
40	20240108	193000	15898382000	300000	300000	300000	300000	0
41	20240108	192900	15898382000	300000	300000	300000	300000	0
42	20240108	192800	15898382000	300000	300000	300000	300000	0
43	20240108	192700	15898382000	300000	300000	300000	300000	0
44	20240108	192600	15898382000	300000	300000	300000	300000	0
45	20240108	192500	15898382000	300000	300000	300000	300000	0
46	20240108	192400	15898382000	300000	300000	300000	300000	0
47	20240108	192300	15898382000	300000	300000	300000	300000	0
48	20240108	192200	15898382000	300000	300000	300000	300000	0
49	20240108	192100	15898382000	300000	300000	300000	300000	0
50	20240108	192000	15898382000	300000	300000	300000	300000	0
51	20240108	191900	15898382000	300000	300000	300000	300000	0
52	20240108	191800	15898382000	300000	300000	300000	300000	0
53	20240108	191700	15898382000	300000	300000	300000	300000	0
54	20240108	191600	15898382000	300000	300000	300000	300000	0
55	20240108	191500	15898382000	300000	300000	300000	300000	0
56	20240108	191400	15898382000	300000	300000	300000	300000	0
57	20240108	191300	15898382000	300000	300000	300000	300000	0
58	20240108	191200	15898382000	300000	300000	300000	300000	0
59	20240108	191100	15898382000	300000	300000	300000	300000	0
60	20240108	191000	15898382000	300000	300000	300000	300000	0
61	20240108	190900	15898382000	300000	300000	300000	300000	0
62	20240108	190800	15898382000	300000	300000	300000	300000	3075
63	20240108	190700	15898382000	300000	300000	300000	300000	0
64	20240108	190600	15898382000	300000	300000	300000	300000	0
65	20240108	190500	15898382000	300000	300000	300000	300000	0
66	20240108	190400	15898382000	300000	300000	300000	300000	0
67	20240108	190300	15898382000	300000	300000	300000	300000	0
68	20240108	190200	15898382000	300000	300000	300000	300000	0
69	20240108	190100	15898382000	300000	300000	300000	300000	0
70	20240108	190000	15898382000	300000	300000	300000	300000	0
71	20240108	185900	15898382000	300000	300000	300000	300000	0
72	20240108	185800	15898382000	300000	300000	300000	300000	0
73	20240108	185700	15898382000	300000	300000	300000	300000	0
74	20240108	185600	15898382000	300000	300000	300000	300000	0
75	20240108	185500	15898382000	300000	300000	300000	300000	0
76	20240108	185400	15898382000	300000	300000	300000	300000	0
77	20240108	185300	15898382000	300000	300000	300000	300000	0
78	20240108	185200	15898382000	300000	300000	300000	300000	0
79	20240108	185100	15898382000	300000	300000	300000	300000	0
80	20240108	185000	15898382000	300000	300000	300000	300000	0
81	20240108	184900	15898382000	300000	300000	300000	300000	0
82	20240108	184800	15898382000	300000	300000	300000	300000	0
83	20240108	184700	15898382000	300000	300000	300000	300000	0
84	20240108	184600	15898382000	300000	300000	300000	300000	0
85	20240108	184500	15898382000	300000	300000	300000	300000	0
86	20240108	184400	15898382000	300000	300000	300000	300000	0
87	20240108	184300	15898382000	300000	300000	300000	300000	0
88	20240108	184200	15898382000	300000	300000	300000	300000	0
89	20240108	184100	15898382000	300000	300000	300000	300000	0
90	20240108	184000	15898382000	300000	300000	300000	300000	0
91	20240108	183900	15898382000	300000	300000	300000	300000	0
92	20240108	183800	15898382000	300000	300000	300000	300000	3075
93	20240108	183700	15898382000	300000	300000	300000	300000	0
94	20240108	183600	15898382000	300000	300000	300000	300000	0
95	20240108	183500	15898382000	300000	300000	300000	300000	0
96	20240108	183400	15898382000	300000	300000	300000	300000	0
97	20240108	183300	15898382000	300000	300000	300000	300000	0
98	20240108	183200	15898382000	300000	300000	300000	300000	0
99	20240108	183100	15898382000	300000	300000	300000	300000	0
100	20240108	183000	15898382000	300000	300000	300000	300000	0
101	20240108	182900	15898382000	300000	300000	300000	300000	0
102	20240108	182800	15898382000	300000	300000	300000	300000	0
103	20240108	182700	15898382000	300000	300000	300000	300000	0
104	20240108	182600	15898382000	300000	300000	300000	300000	0
105	20240108	182500	15898382000	300000	300000	300000	300000	0
106	20240108	182400	15898382000	300000	300000	300000	300000	0
107	20240108	182300	15898382000	300000	300000	300000	300000	0
108	20240108	182200	15898382000	300000	300000	300000	300000	0
109	20240108	182100	15898382000	300000	300000	300000	300000	0
110	20240108	182000	15898382000	300000	300000	300000	300000	0
111	20240108	181900	15898382000	300000	300000	300000	300000	0
112	20240108	181800	15898382000	300000	300000	300000	300000	0
113	20240108	181700	15898382000	300000	300000	300000	300000	0
114	20240108	181600	15898382000	300000	300000	300000	300000	0
115	20240108	181500	15898382000	300000	300000	300000	300000	0
116	20240108	181400	15898382000	300000	300000	300000	300000	0
117	20240108	181300	15898382000	300000	300000	300000	300000	0
118	20240108	181200	15898382000	300000	300000	300000	300000	0
119	20240108	181100	15898382000	300000	300000	300000	300000	0
120	20240108	181000	15898382000	300000	300000	300000	300000	0
121	20240108	180900	15898382000	300000	300000	300000	300000	0
122	20240108	180800	15898382000	300000	300000	300000	300000	3075
123	20240108	180700	15898382000	300000	300000	300000	300000	0
124	20240108	180600	15898382000	300000	300000	300000	300000	0
125	20240108	180500	15898382000	300000	300000	300000	300000	0
126	20240108	180400	15898382000	300000	300000	300000	300000	0
127	20240108	180300	15898382000	300000	300000	300000	300000	0
128	20240108	180200	15898382000	300000	300000	300000	300000	0
129	20240108	180100	15898382000	300000	300000	300000	300000	0
130	20240108	180000	15898382000	300000	300000	300000	300000	0
131	20240108	175900	15898382000	300000	300000	300000	300000	0
132	20240108	175800	15898382000	300000	300000	300000	300000	0
133	20240108	175700	15898382000	300000	300000	300000	300000	0
134	20240108	175600	15898382000	300000	300000	300000	300000	0
135	20240108	175500	15898382000	300000	300000	300000	300000	0
136	20240108	175400	15898382000	300000	300000	300000	300000	0
137	20240108	175300	15898382000	300000	300000	300000	300000	0
138	20240108	175200	15898382000	300000	300000	300000	300000	0
139	20240108	175100	15898382000	300000	300000	300000	300000	0
140	20240108	175000	15898382000	300000	300000	300000	300000	0
141	20240108	174900	15898382000	300000	300000	300000	300000	0
142	20240108	174800	15898382000	300000	300000	300000	300000	0
143	20240108	174700	15898382000	300000	300000	300000	300000	0
144	20240108	174600	15898382000	300000	300000	300000	300000	0
145	20240108	174500	15898382000	300000	300000	300000	300000	0
146	20240108	174400	15898382000	300000	300000	300000	300000	0
147	20240108	174300	15898382000	300000	300000	300000	300000	0
148	20240108	174200	15898382000	300000	300000	300000	300000	0
149	20240108	174100	15898382000	300000	300000	300000	300000	0
150	20240108	174000	15898382000	300000	300000	300000	300000	0
151	20240108	173900	15898382000	300000	300000	300000	300000	0
152	20240108	173800	15898382000	300000	300000	300000	300000	3075
153	20240108	173700	15898382000	300000	300000	300000	300000	0
154	20240108	173600	15898382000	300000	300000	300000	300000	0
155	20240108	173500	15898382000	300000	300000	300000	300000	0
156	20240108	173400	15898382000	300000	300000	300000	300000	0
157	20240108	173300	15898382000	300000	300000	300000	300000	0
158	20240108	173200	15898382000	300000	300000	300000	300000	0
159	20240108	173100	15898382000	300000	300000	300000	300000	0
160	20240108	173000	15898382000	300000	300000	300000	300000	0
161	20240108	172900	15898382000	300000	300000	300000	300000	0
162	20240108	172800	15898382000	300000	300000	300000	300000	0
163	20240108	172700	15898382000	300000	300000	300000	300000	0
164	20240108	172600	15898382000	300000	300000	300000	300000	0
165	20240108	172500	15898382000	300000	300000	300000	300000	0
166	20240108	172400	15898382000	300000	300000	300000	300000	0
167	20240108	172300	15898382000	300000	300000	300000	300000	0
168	20240108	172200	15898382000	300000	300000	300000	300000	0
169	20240108	172100	15898382000	300000	300000	300000	300000	0
170	20240108	172000	15898382000	300000	300000	300000	300000	0
171	20240108	171900	15898382000	300000	300000	300000	300000	0
172	20240108	171800	15898382000	300000	300000	300000	300000	0
173	20240108	171700	15898382000	300000	300000	300000	300000	0
174	20240108	171600	15898382000	300000	300000	300000	300000	0
175	20240108	171500	15898382000	300000	300000	300000	300000	0
176	20240108	171400	15898382000	300000	300000	300000	300000	0
177	20240108	171300	15898382000	300000	300000	300000	300000	0
178	20240108	171200	15898382000	300000	300000	300000	300000	0
179	20240108	171100	15898382000	300000	300000	300000	300000	0
180	20240108	171000	15898382000	300000	300000	300000	300000	0
181	20240108	170900	15898382000	300000	300000	300000	300000	0
182	20240108	170800	15898382000	300000	300000	300000	300000	3075
183	20240108	170700	15898382000	300000	300000	300000	300000	0
184	20240108	170600	15898382000	300000	300000	300000	300000	0
185	20240108	170500	15898382000	300000	300000	300000	300000	0
186	20240108	170400	15898382000	300000	300000	300000	300000	0
187	20240108	170300	15898382000	300000	300000	300000	300000	0
188	20240108	170200	15898382000	300000	300000	300000	300000	0
189	20240108	170100	15898382000	300000	300000	300000	300000	0
190	20240108	170000	15898382000	300000	300000	300000	300000	0
191	20240108	165900	15898382000	300000	300000	300000	300000	0
192	20240108	165800	15898382000	300000	300000	300000	300000	0
193	20240108	165700	15898382000	300000	300000	300000	300000	0
194	20240108	165600	15898382000	300000	300000	300000	300000	0
195	20240108	165500	15898382000	300000	300000	300000	300000	0
196	20240108	165400	15898382000	300000	300000	300000	300000	0
197	20240108	165300	15898382000	300000	300000	300000	300000	0
198	20240108	165200	15898382000	300000	300000	300000	300000	0
199	20240108	165100	15898382000	300000	300000	300000	300000	0
200	20240108	165000	15898382000	300000	300000	300000	300000	0
201	20240108	164900	15898382000	300000	300000	300000	300000	0
202	20240108	164800	15898382000	300000	300000	300000	300000	0
203	20240108	164700	15898382000	300000	300000	300000	300000	0
204	20240108	164600	15898382000	300000	300000	300000	300000	0
205	20240108	164500	15898382000	300000	300000	300000	300000	0
206	20240108	164400	15898382000	300000	300000	300000	300000	0
207	20240108	164300	15898382000	300000	300000	300000	300000	0
208	20240108	164200	15898382000	300000	300000	300000	300000	0
209	20240108	164100	15898382000	300000	300000	300000	300000	0
210	20240108	164000	15898382000	300000	300000	300000	300000	0
211	20240108	163900	15898382000	300000	300000	300000	300000	0
212	20240108	163800	15898382000	300000	300000	300000	300000	3075
213	20240108	163700	15898382000	300000	300000	300000	300000	0
214	20240108	163600	15898382000	300000	300000	300000	300000	0
215	20240108	163500	15898382000	300000	300000	300000	300000	0
216	20240108	163400	15898382000	300000	300000	300000	300000	0
217	20240108	163300	15898382000	300000	300000	300000	300000	0
218	20240108	163200	15898382000	300000	300000	300000	300000	0
219	20240108	163100	15898382000	300000	300000	300000	300000	0
220	20240108	163000	15898382000	300000	300000	300000	300000	0
221	20240108	162900	15898382000	300000	300000	300000	300000	0
222	20240108	162800	15898382000	300000	300000	300000	300000	0
223	20240108	162700	15898382000	300000	300000	300000	300000	0
224	20240108	162600	15898382000	300000	300000	300000	300000	0
225	20240108	162500	15898382000	300000	300000	300000	300000	0
226	20240108	162400	15898382000	300000	300000	300000	300000	0
227	20240108	162300	15898382000	300000	300000	300000	300000	0
228	20240108	162200	15898382000	300000	300000	300000	300000	0
229	20240108	162100	15898382000	300000	300000	300000	300000	0
230	20240108	162000	15898382000	300000	300000	300000	300000	0
231	20240108	161900	15898382000	300000	300000	300000	300000	0
232	20240108	161800	15898382000	300000	300000	300000	300000	0
233	20240108	161700	15898382000	300000	300000	300000	300000	0
234	20240108	161600	15898382000	300000	300000	300000	300000	0
235	20240108	161500	15898382000	300000	300000	300000	300000	0
236	20240108	161400	15898382000	300000	300000	300000	300000	0
237	20240108	161300	15898382000	300000	300000	300000	300000	0
238	20240108	161200	15898382000	300000	300000	300000	300000	0
239	20240108	161100	15898382000	300000	300000	300000	300000	0
240	20240108	161000	15898382000	300000	300000	300000	300000	0
241	20240108	160900	15898382000	300000	300000	300000	300000	0
242	20240108	160800	15898382000	300000	300000	300000	300000	3075
243	20240108	160700	15898382000	300000	300000	300000	300000	0
244	20240108	160600	15898382000	300000	300000	300000	300000	0
245	20240108	160500	15898382000	300000	300000	300000	300000	0
246	20240108	160400	15898382000	300000	300000	300000	300000	0
247	20240108	160300	15898382000	300000	300000	300000	300000	0
248	20240108	160200	15898382000	300000	300000	300000	300000	0
249	20240108	160100	15898382000	300000	300000	300000	300000	0
250	20240108	160000	15898382000	300000	300000	300000	300000	0
251	20240108	155900	15898382000	300000	300000	300000	300000	0
252	20240108	155800	15898382000	300000	300000	300000	300000	0
253	20240108	155700	15898382000	300000	300000	300000	300000	0
254	20240108	155600	15898382000	300000	300000	300000	300000	0
255	20240108	155500	15898382000	300000	300000	300000	300000	0
256	20240108	155400	15898382000	300000	300000	300000	300000	0
257	20240108	155300	15898382000	300000	300000	300000	300000	0
258	20240108	155200	15898382000	300000	300000	300000	300000	0
259	20240108	155100	15898382000	300000	300000	300000	300000	0
260	20240108	155000	15898382000	300000	300000	300000	300000	0
261	20240108	154900	15898382000	300000	300000	300000	300000	0
262	20240108	154800	15898382000	300000	300000	300000	300000	0
263	20240108	154700	15898382000	300000	300000	300000	300000	0
264	20240108	154600	15898382000	300000	300000	300000	300000	0
265	20240108	154500	15898382000	300000	300000	300000	300000	0
266	20240108	154400	15898382000	300000	300000	300000	300000	0
267	20240108	154300	15898382000	300000	300000	300000	300000	0
268	20240108	154200	15898382000	300000	300000	300000	300000	0
269	20240108	154100	15898382000	300000	300000	300000	300000	0
270	20240108	154000	15898382000	300000	300000	300000	300000	0
271	20240108	153900	15898382000	300000	300000	300000	300000	0
272	20240108	153800	15898382000	300000	300000	300000	300000	3075
273	20240108	153700	15898382000	300000	300000	300000	300000	0
274	20240108	153600	15898382000	300000	300000	300000	300000	0
275	20240108	153500	15898382000	300000	300000	300000	300000	0
276	20240108	153400	15898382000	300000	300000	300000	300000	0
277	20240108	153300	15898382000	300000	300000	300000	300000	0
278	20240108	153200	15898382000	300000	300000	300000	300000	0
279	20240108	153100	15898382000	300000	300000	300000	300000	0
280	20240108	153000	15898382000	300000	300000	300000	300000	3075
281	20240108	152900	14975882000	301000	301000	301000	301000	0
282	20240108	152800	14975882000	301000	301000	301000	301000	0
283	20240108	152700	14975882000	301000	301000	301000	301000	0
284	20240108	152600	14975882000	301000	301000	301000	301000	0
285	20240108	152500	14975882000	301000	301000	301000	301000	0
286	20240108	152400	14975882000	301000	301000	301000	301000	0
287	20240108	152300	14975882000	301000	301000	301000	301000	0
288	20240108	152200	14975882000	301000	301000	301000	301000	0
289	20240108	152100	14975882000	301000	301000	301000	301000	0
290	20240108	152000	14975882000	301000	301000	301000	301000	0
291	20240108	151900	14975882000	301000	301000	301000	300500	131
292	20240108	151800	14936454000	300500	300500	301000	300500	68
293	20240108	151700	14916001500	301000	300500	301000	300500	112
294	20240108	151600	14882332500	300500	300500	301000	300500	112
295	20240108	151500	14848648500	300500	300500	301500	300500	72
296	20240108	151400	14827003000	301000	300500	301500	300500	177
297	20240108	151300	14773789500	300500	300500	301000	300500	87
298	20240108	151200	14747634000	301000	301000	301000	300500	47
299	20240108	151100	14733504000	301000	300500	301000	300500	57
300	20240108	151000	14716365500	300500	301000	301000	300500	61
301	20240108	150900	14698027000	300500	301000	301500	300500	99
302	20240108	150800	14668251000	301500	300500	301500	300500	101
303	20240108	150700	14637855500	301000	301000	301000	300500	70
304	20240108	150600	14616811500	301000	301000	301000	300500	89
305	20240108	150500	14590058000	301000	301000	301000	300500	63
306	20240108	150400	14571113000	301000	301000	301000	300500	154
307	20240108	150300	14524825000	300500	300500	301000	300500	57
308	20240108	150200	14507685500	301000	301000	301500	300500	91
309	20240108	150100	14480327000	300500	301000	301500	300500	84
310	20240108	150000	14455063500	300500	300500	301500	300500	105
311	20240108	145900	14423480500	300500	300500	301000	300500	95
312	20240108	145800	14394916000	301000	300500	301500	300500	116
313	20240108	145700	14360022000	301000	300500	301500	300500	138
314	20240108	145600	14318509500	301000	301000	301500	300500	93
315	20240108	145500	14290539500	301000	300500	301000	300500	104
316	20240108	145400	14259266500	300500	301000	301500	300500	165
317	20240108	145300	14209651000	301000	300500	301000	300500	96
318	20240108	145200	14180787500	300500	301000	301000	300500	119
319	20240108	145100	14145006500	301000	300500	301000	300500	154
320	20240108	145000	14098703500	300500	300500	301000	300500	109
321	20240108	144900	14065936000	301000	301000	301500	300500	107
322	20240108	144800	14033749500	300500	300500	301000	300500	86
323	20240108	144700	14007896000	300500	301000	301500	300500	176
324	20240108	144600	13954963000	300500	301000	301000	300500	73
325	20240108	144500	13933010500	300500	300500	301000	300000	154
326	20240108	144400	13886725000	300500	301000	301000	300500	163
327	20240108	144300	13837703000	301000	300500	301000	300500	126
328	20240108	144200	13799826500	301000	301000	301000	300500	93
329	20240108	144100	13771861500	301000	300500	301000	300500	117
330	20240108	144000	13736685000	301000	300500	301000	300500	139
331	20240108	143900	13694899000	301000	300500	301000	300500	118
332	20240108	143800	13659422000	300500	300500	301000	300500	92
333	20240108	143700	13631766000	300500	301000	301000	300500	114
334	20240108	143600	13597492500	301000	301000	301000	300500	96
335	20240108	143500	13568629000	301500	300500	301500	300500	126
336	20240108	143400	13530747500	300500	301000	301500	300500	183
337	20240108	143300	13475697500	301000	300500	301000	300500	83
338	20240108	143200	13450748500	300500	300500	301000	300500	143
339	20240108	143100	13407762000	301000	300500	301000	300500	77
340	20240108	143000	13384608500	300500	300500	301000	300500	97
341	20240108	142900	13355447000	301000	300000	301000	300000	116
342	20240108	142800	13320595000	300000	300500	300500	300000	181
343	20240108	142700	13266262500	300500	300500	300500	300000	107
344	20240108	142600	13234143000	300000	300000	300500	300000	111
345	20240108	142500	13200831000	300500	300000	300500	300000	126
346	20240108	142400	13163005000	300000	300000	300500	300000	150
347	20240108	142300	13117996000	300000	301000	301000	300000	118
348	20240108	142200	13082571000	300000	300000	301000	300000	107
349	20240108	142100	13050418000	300500	300500	300500	300000	122
350	20240108	142000	13013806500	300500	300500	300500	300000	71
351	20240108	141900	12992489000	300000	300500	301000	300000	147
352	20240108	141800	12948320000	300500	300500	301000	300500	110
353	20240108	141700	12915263000	300500	301000	301000	300500	556
354	20240108	141600	12748182000	300500	300500	301000	300500	217
355	20240108	141500	12682926500	301000	301000	301000	300500	69
356	20240108	141400	12662184000	301000	300500	301000	300500	53
357	20240108	141300	12646250500	300500	300500	301000	300500	152
358	20240108	141200	12600563500	300500	300500	301000	300500	88
359	20240108	141100	12574111500	300500	301000	301500	300500	199
360	20240108	141000	12514271500	300500	301000	301000	300500	80
361	20240108	140900	12490224000	300500	300500	301500	300500	119
362	20240108	140800	12454431000	301000	301500	301500	300500	78
363	20240108	140700	12430950500	301000	301000	301500	300500	178
364	20240108	140600	12377365500	301500	301000	301500	301000	118
365	20240108	140500	12341840500	301000	301000	301500	301000	131
366	20240108	140400	12302407000	301000	301000	301500	301000	81
367	20240108	140300	12278021000	301000	301000	301500	301000	62
368	20240108	140200	12259356500	301000	301000	301500	301000	161
369	20240108	140100	12210894000	301000	301000	301500	301000	63
370	20240108	140000	12191922500	301000	301000	301500	301000	64
371	20240108	135900	12172655500	301500	301000	302000	301000	67
372	20240108	135800	12152480500	301500	301500	302000	301000	137
373	20240108	135700	12111206500	301000	301000	301500	301000	100
374	20240108	135600	12081104500	301000	301500	302000	301000	65
375	20240108	135500	12061523000	301500	301500	302000	301000	105
376	20240108	135400	12029866000	302000	302000	302000	301500	137
377	20240108	135300	11988552000	302000	301500	302000	301500	56
378	20240108	135200	11971665500	301500	301500	302000	301500	80
379	20240108	135100	11947531000	301500	301500	302000	301500	78
380	20240108	135000	11924010500	301500	301500	302000	301500	91
381	20240108	134900	11896573500	301500	302000	302000	301500	56
382	20240108	134800	11879685000	302000	301500	302000	301500	102
383	20240108	134700	11848911500	301500	301500	302000	301500	81
384	20240108	134600	11824482500	302000	301500	302000	301500	76
385	20240108	134500	11801566000	302000	301500	302000	301500	48
386	20240108	134400	11787091000	301500	302000	302500	301500	74
387	20240108	134300	11764757000	302000	301500	302000	301500	90
388	20240108	134200	11737614500	302000	301500	302000	301500	64
389	20240108	134100	11718308500	301500	301500	302000	301500	81
390	20240108	134000	11693874000	301500	301500	302000	301500	43
391	20240108	133900	11680907000	301500	301500	302500	301500	103
392	20240108	133800	11649819000	302000	302000	302500	301500	104
393	20240108	133700	11618428500	302000	302500	302500	302000	47
394	20240108	133600	11604232000	302000	302000	302500	302000	39
395	20240108	133500	11592451500	302000	302000	302500	302000	133
396	20240108	133400	11552271000	302000	302500	302500	302000	50
397	20240108	133300	11537168500	302000	302000	302500	301500	53
398	20240108	133200	11521169500	302000	301500	302500	301500	140
399	20240108	133100	11478889000	301500	302000	302000	301500	89
400	20240108	133000	11452040500	302000	301500	302500	301500	83
401	20240108	132900	11426981000	302500	302500	303000	301500	85
402	20240108	132800	11401305500	302500	303000	303500	302000	96
403	20240108	132700	11372272500	302500	302000	303000	302000	96
404	20240108	132600	11343242500	302500	302500	302500	302000	69
405	20240108	132500	11322383500	302500	302000	303500	302000	91
406	20240108	132400	11294861000	302500	303000	303000	301500	249
407	20240108	132300	11219642000	301500	301500	303000	301000	85
408	20240108	132200	11193974000	301000	301500	302000	301000	105
409	20240108	132100	11162319500	301500	302000	302000	301000	82
410	20240108	132000	11137587500	301500	301000	302000	301000	108
411	20240108	131900	11105023500	301500	301000	302000	301000	146
412	20240108	131800	11061049500	301500	301500	301500	301000	92
413	20240108	131700	11033328500	301000	301000	301500	301000	60
414	20240108	131600	11015255500	301000	301000	301500	301000	139
415	20240108	131500	10973396000	301500	301000	301500	301000	92
416	20240108	131400	10945699500	301500	301000	301500	301000	35
417	20240108	131300	10935159500	301000	301500	301500	301000	160
418	20240108	131200	10886938500	301500	301500	302000	301500	88
419	20240108	131100	10860403500	301500	301000	302000	301000	216
420	20240108	131000	10795296000	301000	301500	301500	301000	365
421	20240108	130900	10685365000	301500	301500	302000	301500	90
422	20240108	130800	10658228000	301500	301500	302000	301500	87
423	20240108	130700	10631991500	301500	302000	302500	301500	70
424	20240108	130600	10610876000	302000	302000	302500	301500	67
425	20240108	130500	10590651000	301500	301500	302000	301500	122
426	20240108	130400	10553853500	301500	301500	301500	301500	86
427	20240108	130300	10527924500	302000	302000	302500	301500	180
428	20240108	130200	10473557000	302000	302000	302500	302000	121
429	20240108	130100	10436986500	302000	303000	303500	302000	2008
430	20240108	130000	9829052500	303000	303500	303500	303000	92
431	20240108	125900	9801173000	303000	303000	303500	303000	215
432	20240108	125800	9736012500	303500	303000	303500	303000	59
433	20240108	125700	9718134000	303000	303000	303500	303000	116
434	20240108	125600	9682985000	303000	303500	303500	303000	68
435	20240108	125500	9662372500	303000	303000	304000	303000	257
436	20240108	125400	9584404000	303000	303000	303500	303000	60
437	20240108	125300	9566222500	303000	303000	303500	303000	146
438	20240108	125200	9521952000	303000	303000	303500	303000	50
439	20240108	125100	9506798000	303000	303500	303500	303000	87
440	20240108	125000	9480425500	303000	303000	303500	303000	85
441	20240108	124900	9454669000	303000	303000	303500	303000	69
442	20240108	124800	9433759500	303500	303000	303500	303000	83
443	20240108	124700	9408594000	303000	303000	303500	303000	43
444	20240108	124600	9395558000	303000	303500	304000	303000	116
445	20240108	124500	9360373000	303500	303500	304000	303500	57
446	20240108	124400	9343072000	303500	304000	304000	303500	56
447	20240108	124300	9326073500	304000	303500	304000	303500	59
448	20240108	124200	9308163500	303500	303500	303500	303500	51
449	20240108	124100	9292685000	303500	303500	304000	303500	70
450	20240108	124000	9271434000	304000	303500	304500	303500	90
451	20240108	123900	9244075500	303500	303500	304000	303500	142
452	20240108	123800	9200932000	304000	303500	304000	303500	204
453	20240108	123700	9139015500	304000	303500	304000	303500	28
454	20240108	123600	9130517000	304000	303500	304000	303500	52
455	20240108	123500	9114727500	303500	303500	304000	303500	114
456	20240108	123400	9080127000	303500	303500	304000	303500	64
457	20240108	123300	9060701000	303500	303500	304000	303500	33
458	20240108	123200	9050684000	303500	303500	304000	303500	77
459	20240108	123100	9027306500	303500	304000	304000	303000	96
460	20240108	123000	8998175000	304000	303000	304000	303000	174
461	20240108	122900	8945331000	303000	303000	303500	303000	89
462	20240108	122800	8918361500	303500	303000	303500	303000	46
463	20240108	122700	8904412500	303000	303500	304000	303000	189
464	20240108	122600	8847080000	303500	303000	304000	303000	172
465	20240108	122500	8794910500	303500	303500	303500	303000	505
466	20240108	122400	8641659000	303500	304000	304000	303500	82
467	20240108	122300	8616753000	304000	303500	304000	303500	72
468	20240108	122200	8594888000	304000	304000	304000	303500	237
469	20240108	122100	8522915000	304000	303500	304000	303500	173
470	20240108	122000	8470343500	303500	303500	304000	303500	85
471	20240108	121900	8444542500	303500	303500	304000	303500	107
472	20240108	121800	8412067500	303500	304000	304000	303500	35
473	20240108	121700	8401440500	303500	303500	304000	303500	35
474	20240108	121600	8390817500	303500	303500	304000	303500	67
475	20240108	121500	8370481500	303500	303500	304000	303500	71
476	20240108	121400	8348929500	304000	303500	304000	303500	28
477	20240108	121300	8340429000	303500	303500	304000	303500	176
478	20240108	121200	8286959000	303500	303500	304000	303500	66
479	20240108	121100	8266925500	303500	303500	304000	303500	74
480	20240108	121000	8244465000	303500	303500	304000	303500	64
481	20240108	120900	8225039500	304000	303500	304000	303500	50
482	20240108	120800	8209856500	304000	304000	304000	303500	174
483	20240108	120700	8156988000	304000	304000	304500	304000	113
484	20240108	120600	8122635000	304000	304000	305000	304000	58
485	20240108	120500	8104992500	304000	303500	304000	303500	271
486	20240108	120400	8022643000	303500	303500	304000	303500	49
487	20240108	120300	8007770000	303500	303500	304000	303500	63
488	20240108	120200	7988645500	303500	303500	304000	303500	46
489	20240108	120100	7974683500	303500	304000	304000	303500	43
490	20240108	120000	7961629500	303500	304000	304500	303500	98
491	20240108	115900	7931855500	304000	304000	304500	304000	20
492	20240108	115800	7925774500	304000	304000	304500	303500	90
493	20240108	115700	7898424500	303500	303500	303500	303500	80
494	20240108	115600	7874144500	303500	303500	304000	303500	62
495	20240108	115500	7855325000	303500	303500	304000	303500	40
496	20240108	115400	7843180500	303500	303500	304000	303500	125
497	20240108	115300	7805210000	303500	303500	304000	303500	62
498	20240108	115200	7786390500	304000	303500	304000	303500	72
499	20240108	115100	7764523000	303500	303500	304000	303500	46
500	20240108	115000	7750554000	303500	304000	304000	303500	99
501	20240108	114900	7720504000	303500	304000	304000	303500	150
502	20240108	114800	7674934500	304000	303500	304000	303500	54
503	20240108	114700	7658541500	303500	303500	304000	303500	56
504	20240108	114600	7641536500	303500	303500	304000	303500	48
505	20240108	114500	7626965000	303500	304000	304000	303500	60
506	20240108	114400	7608754000	303500	303500	304000	303500	60
507	20240108	114300	7590543000	303500	303500	304000	303500	70
508	20240108	114200	7569286000	303500	303500	303500	303000	73
509	20240108	114100	7547144500	303500	303000	303500	303000	200
510	20240108	114000	7486491500	303000	303000	303500	303000	38
511	20240108	113900	7474973500	303000	303000	303500	303000	50
512	20240108	113800	7459815500	303500	303000	303500	303000	97
513	20240108	113700	7430418500	303500	303500	303500	303000	72
514	20240108	113600	7408568500	303500	304000	304000	303500	25
515	20240108	113500	7400978500	304000	303500	304000	303500	78
516	20240108	113400	7377303500	303500	303500	304000	303500	47
517	20240108	113300	7363037500	304000	303500	304000	303500	72
518	20240108	113200	7341179000	303500	303500	304000	303500	42
519	20240108	113100	7328429500	303500	303500	303500	303000	161
520	20240108	113000	7279580500	303000	304500	304500	303000	813
521	20240108	112900	7032659000	304500	304000	304500	304000	102
522	20240108	112800	7001650000	304000	304500	304500	304000	189
523	20240108	112700	6944189000	304000	304500	304500	304000	94
524	20240108	112600	6915603500	304000	304500	305000	304000	148
525	20240108	112500	6870581500	304500	304500	305000	304500	103
526	20240108	112400	6839217000	304500	305000	305000	304500	52
527	20240108	112300	6823382000	305000	304500	305000	304500	87
528	20240108	112200	6796883000	304500	305000	305000	304500	113
529	20240108	112100	6762468500	304500	304500	305000	304500	167
530	20240108	112000	6711575000	304500	305000	305000	304500	137
531	20240108	111900	6669853500	305000	304500	305000	304500	119
532	20240108	111800	6633614500	304500	304500	305500	304500	66
533	20240108	111700	6613503500	304500	304500	305500	304500	77
534	20240108	111600	6590038500	305000	305000	305500	304500	314
535	20240108	111500	6494286500	305000	305000	305500	305000	119
536	20240108	111400	6457985000	305500	305000	305500	305000	65
537	20240108	111300	6438159500	305000	305500	305500	305000	46
538	20240108	111200	6424125000	305500	305000	305500	305000	57
539	20240108	111100	6406736000	305000	305000	306000	305000	148
540	20240108	111000	6361559500	305000	305500	306000	305000	116
541	20240108	110900	6326135000	305000	305500	305500	305000	145
542	20240108	110800	6281878500	306000	305500	306000	305500	326
543	20240108	110700	6182255500	306000	305500	306000	305500	133
544	20240108	110600	6141607500	305500	306000	306000	305500	358
545	20240108	110500	6032105000	306000	306500	306500	306000	311
546	20240108	110400	5936933500	306000	306000	306500	306000	146
547	20240108	110300	5892250500	306000	307000	307500	306000	939
548	20240108	110200	5604307000	307500	307000	307500	307000	65
549	20240108	110100	5584349500	307000	307500	307500	307000	89
550	20240108	110000	5557003000	307500	307000	307500	307000	251
551	20240108	105900	5479894000	307000	307000	307500	307000	68
552	20240108	105800	5459016000	307000	307000	307500	307000	24
553	20240108	105700	5451647000	307000	307500	308000	307000	541
554	20240108	105600	5285365500	307500	308000	308500	307500	128
555	20240108	105500	5245971000	308000	308000	308500	307500	99
556	20240108	105400	5215484000	307500	307500	308500	307500	75
557	20240108	105300	5192393500	307500	308000	308500	307500	100
558	20240108	105200	5161591500	308000	308000	309000	307500	113
559	20240108	105100	5126765000	308000	307500	309000	307500	58
560	20240108	105000	5108891000	307500	308000	308500	307500	130
561	20240108	104900	5068854000	308000	307500	308500	307500	134
562	20240108	104800	5027602000	307500	308500	308500	307500	197
563	20240108	104700	4966998500	308000	307500	308500	307500	109
564	20240108	104600	4933435000	308500	307500	308500	307500	235
565	20240108	104500	4861062000	307500	307500	308000	307500	100
566	20240108	104400	4830297000	307500	307500	307500	307500	63
567	20240108	104300	4810924500	307500	307500	308000	307500	30
568	20240108	104200	4801696500	307500	308000	308000	307500	55
569	20240108	104100	4784780500	307500	308000	308000	307500	76
570	20240108	104000	4761401000	308000	308000	308500	308000	95
571	20240108	103900	4732140500	308000	308000	308500	308000	22
572	20240108	103800	4725364000	308000	308000	308500	308000	175
573	20240108	103700	4671462000	308000	308000	308500	308000	79
574	20240108	103600	4647123000	308500	308500	309000	308500	82
575	20240108	103500	4621810500	308500	309000	309500	308500	115
576	20240108	103400	4586286500	309000	309000	310000	309000	82
577	20240108	103300	4560911000	309500	310000	310000	309000	165
578	20240108	103200	4509814500	310000	310000	310000	309500	117
579	20240108	103100	4473563500	309500	309500	310500	309000	129
580	20240108	103000	4433621500	309000	309000	310000	309000	119
581	20240108	102900	4396813000	309500	309000	309500	309000	144
582	20240108	102800	4352277000	309500	309500	310000	309000	132
583	20240108	102700	4311434500	309500	308500	309500	308000	209
584	20240108	102600	4246913500	308000	307500	308500	307500	138
585	20240108	102500	4204424500	308000	307500	308000	307500	196
586	20240108	102400	4144110000	308000	307500	308000	307500	305
587	20240108	102300	4050303000	307500	308000	308500	307500	68
588	20240108	102200	4029370500	308000	308000	308000	308000	88
589	20240108	102100	4002266500	308000	308000	308500	308000	51
590	20240108	102000	3986557000	308000	308000	308500	308000	40
591	20240108	101900	3974230000	308000	308000	308500	308000	270
592	20240108	101800	3891067000	308000	308000	308500	307500	256
593	20240108	101700	3812219000	308000	308000	308500	308000	39
594	20240108	101600	3800204500	308000	308500	308500	307500	1250
595	20240108	101500	3415084000	308500	308500	309000	308500	138
596	20240108	101400	3372509500	308500	308500	309000	308500	107
597	20240108	101300	3339498000	308500	309000	309000	308500	42
598	20240108	101200	3326538500	308500	308500	308500	308500	50
599	20240108	101100	3311113500	308500	308500	309000	308500	145
600	20240108	101000	3266318500	308500	309000	309500	308500	211
601	20240108	100900	3201160000	309000	308500	309000	308500	203
602	20240108	100800	3138442000	308500	309000	309000	308500	388
603	20240108	100700	3018571500	309000	309500	309500	309000	72
604	20240108	100600	2996322000	309000	309000	309000	308500	358
605	20240108	100500	2885719000	309000	309000	309500	309000	29
606	20240108	100400	2876757500	309500	309000	309500	309000	44
607	20240108	100300	2863158500	309000	309000	309500	308500	129
608	20240108	100200	2823318500	309500	309000	309500	309000	44
609	20240108	100100	2809720500	309000	309000	309000	308500	166
610	20240108	100000	2758430500	309000	309000	309500	308500	89
611	20240108	095900	2730939000	309000	308000	309000	308000	190
612	20240108	095800	2672341000	309000	309000	309500	308000	1112
613	20240108	095700	2328737000	309000	309500	309500	309000	200
614	20240108	095600	2266858500	309500	309500	310000	309000	131
615	20240108	095500	2226318000	309000	309500	310000	309000	232
616	20240108	095400	2154517500	309500	309500	310000	309000	260
617	20240108	095300	2074068500	309500	309500	310000	309500	51
618	20240108	095200	2058283500	310000	309500	310000	309000	529
619	20240108	095100	1894460000	309500	309500	310000	309500	85
620	20240108	095000	1868152000	310000	309500	310000	309500	100
621	20240108	094900	1837197500	309500	309500	309500	309000	110
622	20240108	094800	1803157000	310000	309000	310000	309000	89
623	20240108	094700	1775629000	309000	309500	310000	309000	85
624	20240108	094600	1749320000	309500	309500	310000	309500	39
625	20240108	094500	1737249000	310000	309500	310000	309000	44
626	20240108	094400	1723634500	309500	309500	310000	309000	148
627	20240108	094300	1677833500	309500	309500	309500	309000	115
628	20240108	094200	1642245500	309500	311000	311000	309000	1087
629	20240108	094100	1305327000	311000	310500	311000	310500	11
630	20240108	094000	1301910000	310500	310000	311000	310000	95
631	20240108	093900	1272411500	310000	310000	310500	310000	34
632	20240108	093800	1261865500	310500	310500	310500	310000	152
633	20240108	093700	1214703500	310000	310500	310500	310000	174
634	20240108	093600	1160694000	310500	311000	311000	310500	55
635	20240108	093500	1143607500	311000	310500	311000	310500	38
636	20240108	093400	1131804500	310500	311000	311000	310500	157
637	20240108	093300	1083048000	311000	310500	311000	310500	95
638	20240108	093200	1053535500	310500	311000	311000	310500	117
639	20240108	093100	1017165500	311000	312500	312500	311000	510
640	20240108	093000	858105000	312500	313000	313500	312500	397
641	20240108	092900	733879000	313000	313500	313500	313000	55
642	20240108	092800	716662500	313500	313500	313500	313000	80
643	20240108	092700	691597500	313000	314000	314000	313000	67
644	20240108	092600	670605000	313500	313500	314000	313500	21
645	20240108	092500	664021000	313500	313500	314000	313500	74
646	20240108	092400	640821000	313500	313500	314000	313500	27
647	20240108	092300	632355500	313500	314000	314000	313500	29
648	20240108	092200	623261500	314000	314000	314000	313500	55
649	20240108	092100	605999000	313500	314000	314000	313500	87
650	20240108	092000	578693500	314000	314500	314500	314000	40
651	20240108	091900	566131000	314500	314000	314500	314000	10
652	20240108	091800	562990500	314000	314500	314500	314000	121
653	20240108	091700	524994500	314000	314500	315000	314000	48
654	20240108	091600	509908000	314500	314500	315000	314500	40
655	20240108	091500	497324000	314500	314500	314500	314000	60
656	20240108	091400	478461000	314000	315000	315000	314000	106
657	20240108	091300	445122000	315500	315000	315500	315000	14
658	20240108	091200	440711000	315500	315000	315500	315000	15
659	20240108	091100	435984500	315000	315500	315500	315000	110
660	20240108	091000	401322000	315000	315000	315000	315000	35
661	20240108	090900	390297000	315500	315500	315500	315500	4
662	20240108	090800	389035000	315000	315500	316000	315000	55
663	20240108	090700	371701000	315500	316500	316500	315500	820
664	20240108	090600	112191000	317000	317000	317000	316500	91
665	20240108	090500	83358500	317000	317000	317000	316500	34
666	20240108	090400	72591500	317000	316500	317000	316500	33
667	20240108	090300	62132000	317000	317500	317500	317000	7
668	20240108	090200	59912500	317000	317000	317000	316500	86
669	20240108	090100	32670500	318000	317500	318000	317500	24
670	20240108	090000	25048000	317500	317000	317500	317000	79