KissMeData/094360/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200400	15821282650	29050	29050	29050	29050	10280
3	20240117	200300	15821282650	29050	29050	29050	29050	0
4	20240117	200200	15821282650	29050	29050	29050	29050	0
5	20240117	200100	15821282650	29050	29050	29050	29050	0
6	20240117	200000	15821282650	29050	29050	29050	29050	0
7	20240117	195900	15821282650	29050	29050	29050	29050	0
8	20240117	195800	15821282650	29050	29050	29050	29050	0
9	20240117	195700	15821282650	29050	29050	29050	29050	0
10	20240117	195600	15821282650	29050	29050	29050	29050	0
11	20240117	195500	15821282650	29050	29050	29050	29050	0
12	20240117	195400	15821282650	29050	29050	29050	29050	0
13	20240117	195300	15821282650	29050	29050	29050	29050	0
14	20240117	195200	15821282650	29050	29050	29050	29050	0
15	20240117	195100	15821282650	29050	29050	29050	29050	0
16	20240117	195000	15821282650	29050	29050	29050	29050	0
17	20240117	194900	15821282650	29050	29050	29050	29050	0
18	20240117	194800	15821282650	29050	29050	29050	29050	0
19	20240117	194700	15821282650	29050	29050	29050	29050	0
20	20240117	194600	15821282650	29050	29050	29050	29050	0
21	20240117	194500	15821282650	29050	29050	29050	29050	0
22	20240117	194400	15821282650	29050	29050	29050	29050	0
23	20240117	194300	15821282650	29050	29050	29050	29050	0
24	20240117	194200	15821282650	29050	29050	29050	29050	0
25	20240117	194100	15821282650	29050	29050	29050	29050	0
26	20240117	194000	15821282650	29050	29050	29050	29050	0
27	20240117	193900	15821282650	29050	29050	29050	29050	0
28	20240117	193800	15821282650	29050	29050	29050	29050	0
29	20240117	193700	15821282650	29050	29050	29050	29050	0
30	20240117	193600	15821282650	29050	29050	29050	29050	0
31	20240117	193500	15821282650	29050	29050	29050	29050	0
32	20240117	193400	15821282650	29050	29050	29050	29050	10280
33	20240117	193300	15821282650	29050	29050	29050	29050	0
34	20240117	193200	15821282650	29050	29050	29050	29050	0
35	20240117	193100	15821282650	29050	29050	29050	29050	0
36	20240117	193000	15821282650	29050	29050	29050	29050	0
37	20240117	192900	15821282650	29050	29050	29050	29050	0
38	20240117	192800	15821282650	29050	29050	29050	29050	0
39	20240117	192700	15821282650	29050	29050	29050	29050	0
40	20240117	192600	15821282650	29050	29050	29050	29050	0
41	20240117	192500	15821282650	29050	29050	29050	29050	0
42	20240117	192400	15821282650	29050	29050	29050	29050	0
43	20240117	192300	15821282650	29050	29050	29050	29050	0
44	20240117	192200	15821282650	29050	29050	29050	29050	0
45	20240117	192100	15821282650	29050	29050	29050	29050	0
46	20240117	192000	15821282650	29050	29050	29050	29050	0
47	20240117	191900	15821282650	29050	29050	29050	29050	0
48	20240117	191800	15821282650	29050	29050	29050	29050	0
49	20240117	191700	15821282650	29050	29050	29050	29050	0
50	20240117	191600	15821282650	29050	29050	29050	29050	0
51	20240117	191500	15821282650	29050	29050	29050	29050	0
52	20240117	191400	15821282650	29050	29050	29050	29050	0
53	20240117	191300	15821282650	29050	29050	29050	29050	0
54	20240117	191200	15821282650	29050	29050	29050	29050	0
55	20240117	191100	15821282650	29050	29050	29050	29050	0
56	20240117	191000	15821282650	29050	29050	29050	29050	0
57	20240117	190900	15821282650	29050	29050	29050	29050	0
58	20240117	190800	15821282650	29050	29050	29050	29050	0
59	20240117	190700	15821282650	29050	29050	29050	29050	0
60	20240117	190600	15821282650	29050	29050	29050	29050	0
61	20240117	190500	15821282650	29050	29050	29050	29050	0
62	20240117	190400	15821282650	29050	29050	29050	29050	10280
63	20240117	190300	15821282650	29050	29050	29050	29050	0
64	20240117	190200	15821282650	29050	29050	29050	29050	0
65	20240117	190100	15821282650	29050	29050	29050	29050	0
66	20240117	190000	15821282650	29050	29050	29050	29050	0
67	20240117	185900	15821282650	29050	29050	29050	29050	0
68	20240117	185800	15821282650	29050	29050	29050	29050	0
69	20240117	185700	15821282650	29050	29050	29050	29050	0
70	20240117	185600	15821282650	29050	29050	29050	29050	0
71	20240117	185500	15821282650	29050	29050	29050	29050	0
72	20240117	185400	15821282650	29050	29050	29050	29050	0
73	20240117	185300	15821282650	29050	29050	29050	29050	0
74	20240117	185200	15821282650	29050	29050	29050	29050	0
75	20240117	185100	15821282650	29050	29050	29050	29050	0
76	20240117	185000	15821282650	29050	29050	29050	29050	0
77	20240117	184900	15821282650	29050	29050	29050	29050	0
78	20240117	184800	15821282650	29050	29050	29050	29050	0
79	20240117	184700	15821282650	29050	29050	29050	29050	0
80	20240117	184600	15821282650	29050	29050	29050	29050	0
81	20240117	184500	15821282650	29050	29050	29050	29050	0
82	20240117	184400	15821282650	29050	29050	29050	29050	0
83	20240117	184300	15821282650	29050	29050	29050	29050	0
84	20240117	184200	15821282650	29050	29050	29050	29050	0
85	20240117	184100	15821282650	29050	29050	29050	29050	0
86	20240117	184000	15821282650	29050	29050	29050	29050	0
87	20240117	183900	15821282650	29050	29050	29050	29050	0
88	20240117	183800	15821282650	29050	29050	29050	29050	0
89	20240117	183700	15821282650	29050	29050	29050	29050	0
90	20240117	183600	15821282650	29050	29050	29050	29050	0
91	20240117	183500	15821282650	29050	29050	29050	29050	0
92	20240117	183400	15821282650	29050	29050	29050	29050	10280
93	20240117	183300	15821282650	29050	29050	29050	29050	0
94	20240117	183200	15821282650	29050	29050	29050	29050	0
95	20240117	183100	15821282650	29050	29050	29050	29050	0
96	20240117	183000	15821282650	29050	29050	29050	29050	0
97	20240117	182900	15821282650	29050	29050	29050	29050	0
98	20240117	182800	15821282650	29050	29050	29050	29050	0
99	20240117	182700	15821282650	29050	29050	29050	29050	0
100	20240117	182600	15821282650	29050	29050	29050	29050	0
101	20240117	182500	15821282650	29050	29050	29050	29050	0
102	20240117	182400	15821282650	29050	29050	29050	29050	0
103	20240117	182300	15821282650	29050	29050	29050	29050	0
104	20240117	182200	15821282650	29050	29050	29050	29050	0
105	20240117	182100	15821282650	29050	29050	29050	29050	0
106	20240117	182000	15821282650	29050	29050	29050	29050	0
107	20240117	181900	15821282650	29050	29050	29050	29050	0
108	20240117	181800	15821282650	29050	29050	29050	29050	0
109	20240117	181700	15821282650	29050	29050	29050	29050	0
110	20240117	181600	15821282650	29050	29050	29050	29050	0
111	20240117	181500	15821282650	29050	29050	29050	29050	0
112	20240117	181400	15821282650	29050	29050	29050	29050	0
113	20240117	181300	15821282650	29050	29050	29050	29050	0
114	20240117	181200	15821282650	29050	29050	29050	29050	0
115	20240117	181100	15821282650	29050	29050	29050	29050	0
116	20240117	181000	15821282650	29050	29050	29050	29050	0
117	20240117	180900	15821282650	29050	29050	29050	29050	0
118	20240117	180800	15821282650	29050	29050	29050	29050	0
119	20240117	180700	15821282650	29050	29050	29050	29050	0
120	20240117	180600	15821282650	29050	29050	29050	29050	0
121	20240117	180500	15821282650	29050	29050	29050	29050	0
122	20240117	180400	15821282650	29050	29050	29050	29050	10280
123	20240117	180300	15821282650	29050	29050	29050	29050	0
124	20240117	180200	15821282650	29050	29050	29050	29050	0
125	20240117	180100	15821282650	29050	29050	29050	29050	0
126	20240117	180000	15821282650	29050	29050	29050	29050	0
127	20240117	175900	15821282650	29050	29050	29050	29050	0
128	20240117	175800	15821282650	29050	29050	29050	29050	0
129	20240117	175700	15821282650	29050	29050	29050	29050	0
130	20240117	175600	15821282650	29050	29050	29050	29050	0
131	20240117	175500	15821282650	29050	29050	29050	29050	0
132	20240117	175400	15821282650	29050	29050	29050	29050	0
133	20240117	175300	15821282650	29050	29050	29050	29050	0
134	20240117	175200	15821282650	29050	29050	29050	29050	0
135	20240117	175100	15821282650	29050	29050	29050	29050	0
136	20240117	175000	15821282650	29050	29050	29050	29050	0
137	20240117	174900	15821282650	29050	29050	29050	29050	0
138	20240117	174800	15821282650	29050	29050	29050	29050	0
139	20240117	174700	15821282650	29050	29050	29050	29050	0
140	20240117	174600	15821282650	29050	29050	29050	29050	0
141	20240117	174500	15821282650	29050	29050	29050	29050	0
142	20240117	174400	15821282650	29050	29050	29050	29050	0
143	20240117	174300	15821282650	29050	29050	29050	29050	0
144	20240117	174200	15821282650	29050	29050	29050	29050	0
145	20240117	174100	15821282650	29050	29050	29050	29050	0
146	20240117	174000	15821282650	29050	29050	29050	29050	0
147	20240117	173900	15821282650	29050	29050	29050	29050	0
148	20240117	173800	15821282650	29050	29050	29050	29050	0
149	20240117	173700	15821282650	29050	29050	29050	29050	0
150	20240117	173600	15821282650	29050	29050	29050	29050	0
151	20240117	173500	15821282650	29050	29050	29050	29050	0
152	20240117	173400	15821282650	29050	29050	29050	29050	10280
153	20240117	173300	15821282650	29050	29050	29050	29050	0
154	20240117	173200	15821282650	29050	29050	29050	29050	0
155	20240117	173100	15821282650	29050	29050	29050	29050	0
156	20240117	173000	15821282650	29050	29050	29050	29050	0
157	20240117	172900	15821282650	29050	29050	29050	29050	0
158	20240117	172800	15821282650	29050	29050	29050	29050	0
159	20240117	172700	15821282650	29050	29050	29050	29050	0
160	20240117	172600	15821282650	29050	29050	29050	29050	0
161	20240117	172500	15821282650	29050	29050	29050	29050	0
162	20240117	172400	15821282650	29050	29050	29050	29050	0
163	20240117	172300	15821282650	29050	29050	29050	29050	0
164	20240117	172200	15821282650	29050	29050	29050	29050	0
165	20240117	172100	15821282650	29050	29050	29050	29050	0
166	20240117	172000	15821282650	29050	29050	29050	29050	0
167	20240117	171900	15821282650	29050	29050	29050	29050	0
168	20240117	171800	15821282650	29050	29050	29050	29050	0
169	20240117	171700	15821282650	29050	29050	29050	29050	0
170	20240117	171600	15821282650	29050	29050	29050	29050	0
171	20240117	171500	15821282650	29050	29050	29050	29050	0
172	20240117	171400	15821282650	29050	29050	29050	29050	0
173	20240117	171300	15821282650	29050	29050	29050	29050	0
174	20240117	171200	15821282650	29050	29050	29050	29050	0
175	20240117	171100	15821282650	29050	29050	29050	29050	0
176	20240117	171000	15821282650	29050	29050	29050	29050	0
177	20240117	170900	15821282650	29050	29050	29050	29050	0
178	20240117	170800	15821282650	29050	29050	29050	29050	0
179	20240117	170700	15821282650	29050	29050	29050	29050	0
180	20240117	170600	15821282650	29050	29050	29050	29050	0
181	20240117	170500	15821282650	29050	29050	29050	29050	0
182	20240117	170400	15821282650	29050	29050	29050	29050	10280
183	20240117	170300	15821282650	29050	29050	29050	29050	0
184	20240117	170200	15821282650	29050	29050	29050	29050	0
185	20240117	170100	15821282650	29050	29050	29050	29050	0
186	20240117	170000	15821282650	29050	29050	29050	29050	0
187	20240117	165900	15821282650	29050	29050	29050	29050	0
188	20240117	165800	15821282650	29050	29050	29050	29050	0
189	20240117	165700	15821282650	29050	29050	29050	29050	0
190	20240117	165600	15821282650	29050	29050	29050	29050	0
191	20240117	165500	15821282650	29050	29050	29050	29050	0
192	20240117	165400	15821282650	29050	29050	29050	29050	0
193	20240117	165300	15821282650	29050	29050	29050	29050	0
194	20240117	165200	15821282650	29050	29050	29050	29050	0
195	20240117	165100	15821282650	29050	29050	29050	29050	0
196	20240117	165000	15821282650	29050	29050	29050	29050	0
197	20240117	164900	15821282650	29050	29050	29050	29050	0
198	20240117	164800	15821282650	29050	29050	29050	29050	0
199	20240117	164700	15821282650	29050	29050	29050	29050	0
200	20240117	164600	15821282650	29050	29050	29050	29050	0
201	20240117	164500	15821282650	29050	29050	29050	29050	0
202	20240117	164400	15821282650	29050	29050	29050	29050	0
203	20240117	164300	15821282650	29050	29050	29050	29050	0
204	20240117	164200	15821282650	29050	29050	29050	29050	0
205	20240117	164100	15821282650	29050	29050	29050	29050	0
206	20240117	164000	15821282650	29050	29050	29050	29050	0
207	20240117	163900	15821282650	29050	29050	29050	29050	0
208	20240117	163800	15821282650	29050	29050	29050	29050	0
209	20240117	163700	15821282650	29050	29050	29050	29050	0
210	20240117	163600	15821282650	29050	29050	29050	29050	0
211	20240117	163500	15821282650	29050	29050	29050	29050	0
212	20240117	163400	15821282650	29050	29050	29050	29050	10280
213	20240117	163300	15821282650	29050	29050	29050	29050	0
214	20240117	163200	15821282650	29050	29050	29050	29050	0
215	20240117	163100	15821282650	29050	29050	29050	29050	0
216	20240117	163000	15821282650	29050	29050	29050	29050	0
217	20240117	162900	15821282650	29050	29050	29050	29050	0
218	20240117	162800	15821282650	29050	29050	29050	29050	0
219	20240117	162700	15821282650	29050	29050	29050	29050	0
220	20240117	162600	15821282650	29050	29050	29050	29050	0
221	20240117	162500	15821282650	29050	29050	29050	29050	0
222	20240117	162400	15821282650	29050	29050	29050	29050	0
223	20240117	162300	15821282650	29050	29050	29050	29050	0
224	20240117	162200	15821282650	29050	29050	29050	29050	0
225	20240117	162100	15821282650	29050	29050	29050	29050	0
226	20240117	162000	15821282650	29050	29050	29050	29050	0
227	20240117	161900	15821282650	29050	29050	29050	29050	0
228	20240117	161800	15821282650	29050	29050	29050	29050	0
229	20240117	161700	15821282650	29050	29050	29050	29050	0
230	20240117	161600	15821282650	29050	29050	29050	29050	0
231	20240117	161500	15821282650	29050	29050	29050	29050	0
232	20240117	161400	15821282650	29050	29050	29050	29050	0
233	20240117	161300	15821282650	29050	29050	29050	29050	0
234	20240117	161200	15821282650	29050	29050	29050	29050	0
235	20240117	161100	15821282650	29050	29050	29050	29050	0
236	20240117	161000	15821282650	29050	29050	29050	29050	0
237	20240117	160900	15821282650	29050	29050	29050	29050	0
238	20240117	160800	15821282650	29050	29050	29050	29050	0
239	20240117	160700	15821282650	29050	29050	29050	29050	0
240	20240117	160600	15821282650	29050	29050	29050	29050	0
241	20240117	160500	15821282650	29050	29050	29050	29050	0
242	20240117	160400	15821282650	29050	29050	29050	29050	10280
243	20240117	160300	15821282650	29050	29050	29050	29050	0
244	20240117	160200	15821282650	29050	29050	29050	29050	0
245	20240117	160100	15821282650	29050	29050	29050	29050	0
246	20240117	160000	15821282650	29050	29050	29050	29050	0
247	20240117	155900	15821282650	29050	29050	29050	29050	0
248	20240117	155800	15821282650	29050	29050	29050	29050	0
249	20240117	155700	15821282650	29050	29050	29050	29050	0
250	20240117	155600	15821282650	29050	29050	29050	29050	0
251	20240117	155500	15821282650	29050	29050	29050	29050	0
252	20240117	155400	15821282650	29050	29050	29050	29050	0
253	20240117	155300	15821282650	29050	29050	29050	29050	0
254	20240117	155200	15821282650	29050	29050	29050	29050	0
255	20240117	155100	15821282650	29050	29050	29050	29050	0
256	20240117	155000	15821282650	29050	29050	29050	29050	0
257	20240117	154900	15821282650	29050	29050	29050	29050	0
258	20240117	154800	15821282650	29050	29050	29050	29050	0
259	20240117	154700	15821282650	29050	29050	29050	29050	0
260	20240117	154600	15821282650	29050	29050	29050	29050	0
261	20240117	154500	15821282650	29050	29050	29050	29050	0
262	20240117	154400	15821282650	29050	29050	29050	29050	0
263	20240117	154300	15821282650	29050	29050	29050	29050	0
264	20240117	154200	15821282650	29050	29050	29050	29050	0
265	20240117	154100	15821282650	29050	29050	29050	29050	0
266	20240117	154000	15821282650	29050	29050	29050	29050	0
267	20240117	153900	15821282650	29050	29050	29050	29050	0
268	20240117	153800	15821282650	29050	29050	29050	29050	0
269	20240117	153700	15821282650	29050	29050	29050	29050	0
270	20240117	153600	15821282650	29050	29050	29050	29050	0
271	20240117	153500	15821282650	29050	29050	29050	29050	0
272	20240117	153400	15821282650	29050	29050	29050	29050	10280
273	20240117	153300	15821282650	29050	29050	29050	29050	0
274	20240117	153200	15821282650	29050	29050	29050	29050	0
275	20240117	153100	15821282650	29050	29050	29050	29050	0
276	20240117	153000	15821282650	29050	29050	29050	29050	10280
277	20240117	152900	15522648650	29050	29050	29050	29050	0
278	20240117	152800	15522648650	29050	29050	29050	29050	0
279	20240117	152700	15522648650	29050	29050	29050	29050	0
280	20240117	152600	15522648650	29050	29050	29050	29050	0
281	20240117	152500	15522648650	29050	29050	29050	29050	0
282	20240117	152400	15522648650	29050	29050	29050	29050	0
283	20240117	152300	15522648650	29050	29050	29050	29050	0
284	20240117	152200	15522648650	29050	29050	29050	29050	0
285	20240117	152100	15522648650	29050	29050	29050	29050	0
286	20240117	152000	15522648650	29050	29050	29050	29050	0
287	20240117	151900	15522648650	29050	29100	29100	29000	1398
288	20240117	151800	15482066400	29100	29000	29100	29000	1167
289	20240117	151700	15448168100	29000	28950	29050	28950	1310
290	20240117	151600	15410171550	29000	28950	29000	28950	2119
291	20240117	151500	15348745650	28950	28950	29000	28900	2177
292	20240117	151400	15285655650	29000	28950	29000	28950	2624
293	20240117	151300	15209690450	29000	29000	29000	29000	767
294	20240117	151200	15187447450	29000	28950	29000	28950	1507
295	20240117	151100	15143753800	28950	29050	29050	28950	2374
296	20240117	151000	15074893850	29050	29050	29050	29000	2895
297	20240117	150900	14990827950	29050	29050	29100	29000	1072
298	20240117	150800	14959692150	29050	28950	29050	28900	3504
299	20240117	150700	14858243500	28950	29000	29050	28950	1716
300	20240117	150600	14808517050	29000	29050	29050	28950	2665
301	20240117	150500	14731277100	29000	29050	29050	29000	2371
302	20240117	150400	14662492150	28950	29150	29150	28950	1501
303	20240117	150300	14618918250	29150	29150	29150	29100	1140
304	20240117	150200	14585719250	29150	29050	29150	29000	1515
305	20240117	150100	14541623850	29050	29000	29100	28950	2681
306	20240117	150000	14463768800	28950	29050	29050	28950	621
307	20240117	145900	14445769900	29000	28900	29050	28900	1035
308	20240117	145800	14415756400	28900	29000	29000	28900	3532
309	20240117	145700	14313423400	29000	28950	29000	28950	297
310	20240117	145600	14304824150	28950	28900	29000	28900	5150
311	20240117	145500	14155669650	28950	28950	29000	28900	5527
312	20240117	145400	13995698050	28950	28950	29000	28950	1057
313	20240117	145300	13965066800	29000	29000	29000	28950	1007
314	20240117	145200	13935896400	29000	29050	29050	28950	5816
315	20240117	145100	13767234700	29000	29000	29050	29000	2874
316	20240117	145000	13683858350	29000	29050	29050	29000	1040
317	20240117	144900	13653681900	29000	29050	29100	29000	131
318	20240117	144800	13649876650	29050	29050	29100	29050	225
319	20240117	144700	13643339350	29050	29050	29100	29050	929
320	20240117	144600	13616343450	29050	29000	29100	29000	4711
321	20240117	144500	13479635600	29000	29050	29050	29000	1309
322	20240117	144400	13441633700	29050	29050	29100	29000	2846
323	20240117	144300	13358964450	29100	29100	29100	29050	2571
324	20240117	144200	13284268500	29100	29050	29100	29050	378
325	20240117	144100	13273269950	29100	29150	29150	29100	3198
326	20240117	144000	13180196500	29100	29150	29150	29100	542
327	20240117	143900	13164415900	29150	29200	29200	29150	769
328	20240117	143800	13141999150	29200	29200	29200	29100	388
329	20240117	143700	13130691650	29150	29150	29200	29150	871
330	20240117	143600	13105294900	29150	29150	29150	29150	351
331	20240117	143500	13095063250	29150	29150	29200	29150	2648
332	20240117	143400	13017859300	29200	29200	29200	29150	511
333	20240117	143300	13002939450	29150	29150	29200	29150	157
334	20240117	143200	12998358700	29200	29200	29250	29200	248
335	20240117	143100	12991117050	29200	29200	29200	29200	301
336	20240117	143000	12982327850	29200	29250	29250	29200	311
337	20240117	142900	12973242050	29200	29200	29250	29200	841
338	20240117	142800	12948677200	29200	29200	29250	29200	54
339	20240117	142700	12947100000	29250	29200	29250	29200	380
340	20240117	142600	12935990950	29250	29200	29250	29200	2151
341	20240117	142500	12873181650	29250	29200	29300	29200	267
342	20240117	142400	12865376000	29250	29250	29250	29200	623
343	20240117	142300	12847153900	29250	29300	29300	29250	411
344	20240117	142200	12835129600	29250	29250	29250	29250	774
345	20240117	142100	12812490100	29250	29300	29350	29250	425
346	20240117	142000	12800036550	29350	29250	29400	29250	1539
347	20240117	141900	12754965800	29250	29250	29300	29250	225
348	20240117	141800	12748383300	29250	29250	29250	29250	104
349	20240117	141700	12745341300	29250	29250	29300	29250	121
350	20240117	141600	12741801800	29250	29300	29300	29250	100
351	20240117	141500	12738875850	29250	29250	29250	29200	267
352	20240117	141400	12731066850	29250	29250	29250	29250	84
353	20240117	141300	12728609850	29250	29250	29300	29200	311
354	20240117	141200	12719513700	29200	29200	29250	29200	269
355	20240117	141100	12711657400	29250	29300	29300	29200	401
356	20240117	141000	12699928250	29300	29250	29300	29250	113
357	20240117	140900	12696622900	29300	29250	29300	29200	535
358	20240117	140800	12680972350	29250	29250	29250	29200	217
359	20240117	140700	12674627650	29250	29300	29350	29250	1921
360	20240117	140600	12618430600	29350	29300	29350	29300	311
361	20240117	140500	12609318100	29250	29350	29350	29250	725
362	20240117	140400	12588071450	29350	29350	29400	29300	347
363	20240117	140300	12577891200	29350	29300	29350	29300	305
364	20240117	140200	12568954200	29300	29350	29350	29300	88
365	20240117	140100	12566372150	29350	29400	29400	29350	390
366	20240117	140000	12554923550	29350	29350	29400	29350	134
367	20240117	135900	12550990500	29350	29300	29350	29300	280
368	20240117	135800	12542782650	29300	29300	29300	29300	270
369	20240117	135700	12534871650	29300	29300	29350	29300	336
370	20240117	135600	12525026800	29300	29350	29350	29300	175
371	20240117	135500	12519897100	29350	29250	29350	29250	2089
372	20240117	135400	12458706550	29300	29300	29350	29300	1436
373	20240117	135300	12416631150	29350	29300	29350	29300	793
374	20240117	135200	12393373800	29350	29400	29400	29250	805
375	20240117	135100	12369780500	29300	29400	29400	29300	1102
376	20240117	135000	12337423900	29450	29550	29550	29450	2296
377	20240117	134900	12269732050	29550	29550	29550	29500	370
378	20240117	134800	12258803200	29550	29550	29600	29550	515
379	20240117	134700	12243582450	29550	29400	29600	29400	1726
380	20240117	134600	12192514900	29500	29400	29550	29400	3011
381	20240117	134500	12103747750	29400	29400	29400	29350	319
382	20240117	134400	12094369200	29450	29350	29450	29250	662
383	20240117	134300	12074925550	29400	29350	29400	29250	982
384	20240117	134200	12046124350	29200	29300	29350	29150	1481
385	20240117	134100	12002718400	29300	29150	29300	29150	2230
386	20240117	134000	11937582950	29150	29150	29150	29100	563
387	20240117	133900	11921174000	29150	29100	29150	29100	480
388	20240117	133800	11907186150	29100	29100	29150	29050	612
389	20240117	133700	11889386150	29100	29100	29150	29050	610
390	20240117	133600	11871654400	29150	29150	29200	29100	536
391	20240117	133500	11856050000	29150	29150	29150	29150	285
392	20240117	133400	11847742250	29150	29100	29150	29100	228
393	20240117	133300	11841097050	29100	29100	29100	29100	140
394	20240117	133200	11837023050	29100	29100	29200	29100	378
395	20240117	133100	11826009800	29150	29100	29150	29100	1074
396	20240117	133000	11794751450	29100	29150	29150	29100	70
397	20240117	132900	11792714400	29150	29100	29150	29100	1021
398	20240117	132800	11763000750	29100	29200	29200	29100	269
399	20240117	132700	11755168200	29200	29150	29200	29100	1872
400	20240117	132600	11700668000	29150	29150	29200	29150	2509
401	20240117	132500	11627512750	29150	29100	29200	29100	81
402	20240117	132400	11625155400	29100	29250	29250	29050	6256
403	20240117	132300	11443127650	29200	29200	29300	29200	480
404	20240117	132200	11429109150	29250	29200	29300	29200	285
405	20240117	132100	11420772900	29250	29250	29250	29200	49
406	20240117	132000	11419340100	29250	29200	29300	29200	654
407	20240117	131900	11400236150	29200	29300	29300	29200	710
408	20240117	131800	11379461300	29300	29250	29300	29250	425
409	20240117	131700	11367011450	29250	29250	29300	29200	892
410	20240117	131600	11340922800	29200	29250	29250	29200	102
411	20240117	131500	11337939700	29250	29200	29250	29150	726
412	20240117	131400	11316740750	29150	29200	29200	29150	558
413	20240117	131300	11300454700	29200	29150	29200	29150	96
414	20240117	131200	11297652700	29200	29200	29200	29150	966
415	20240117	131100	11269466100	29200	29200	29250	29150	465
416	20240117	131000	11255890300	29200	29200	29250	29200	95
417	20240117	130900	11253113300	29250	29200	29250	29200	3520
418	20240117	130800	11150329000	29250	29250	29250	29250	2643
419	20240117	130700	11073021250	29250	29300	29300	29250	345
420	20240117	130600	11062917800	29300	29300	29350	29300	1814
421	20240117	130500	11009767200	29300	29350	29350	29300	652
422	20240117	130400	10990660750	29350	29300	29350	29250	429
423	20240117	130300	10978094850	29300	29300	29300	29300	83
424	20240117	130200	10975662950	29300	29300	29300	29250	738
425	20240117	130100	10954069800	29300	29250	29300	29250	192
426	20240117	130000	10948450650	29300	29300	29350	29300	2191
427	20240117	125900	10884254300	29300	29400	29400	29300	1178
428	20240117	125800	10849683350	29350	29350	29400	29350	475
429	20240117	125700	10835731500	29400	29400	29400	29350	324
430	20240117	125600	10826221450	29400	29400	29450	29350	952
431	20240117	125500	10798233050	29450	29400	29450	29400	37
432	20240117	125400	10797143450	29400	29400	29450	29400	92
433	20240117	125300	10794437000	29450	29450	29450	29450	48
434	20240117	125200	10793023400	29500	29450	29500	29400	152
435	20240117	125100	10788551750	29450	29450	29500	29400	380
436	20240117	125000	10777375800	29500	29400	29500	29400	206
437	20240117	124900	10771308900	29400	29450	29500	29400	313
438	20240117	124800	10762099500	29500	29500	29500	29500	0
439	20240117	124700	10762099500	29500	29450	29500	29450	81
440	20240117	124600	10759713850	29450	29450	29450	29450	16
441	20240117	124500	10759242650	29450	29500	29500	29450	678
442	20240117	124400	10739275050	29500	29500	29500	29450	73
443	20240117	124300	10737125050	29450	29500	29500	29450	37
444	20240117	124200	10736035000	29500	29550	29550	29500	820
445	20240117	124100	10711842600	29500	29500	29550	29500	140
446	20240117	124000	10707712400	29450	29550	29550	29450	71
447	20240117	123900	10705617400	29550	29450	29550	29450	218
448	20240117	123800	10699185900	29450	29500	29550	29450	741
449	20240117	123700	10677357400	29550	29500	29550	29450	954
450	20240117	123600	10649212150	29500	29500	29500	29500	293
451	20240117	123500	10640568650	29500	29500	29500	29450	405
452	20240117	123400	10628622800	29500	29450	29500	29450	270
453	20240117	123300	10620664400	29450	29450	29450	29450	209
454	20240117	123200	10614509350	29450	29500	29500	29450	35
455	20240117	123100	10613478250	29500	29450	29500	29450	391
456	20240117	123000	10601963050	29450	29550	29550	29450	1274
457	20240117	122900	10564384350	29550	29500	29550	29500	582
458	20240117	122800	10547208450	29500	29500	29550	29500	386
459	20240117	122700	10535821350	29500	29500	29500	29450	721
460	20240117	122600	10514552250	29450	29450	29450	29450	159
461	20240117	122500	10509869700	29450	29450	29450	29400	25
462	20240117	122400	10509134000	29450	29400	29450	29400	111
463	20240117	122300	10505870100	29450	29450	29450	29450	186
464	20240117	122200	10500392400	29450	29450	29500	29400	411
465	20240117	122100	10488296600	29450	29450	29450	29450	202
466	20240117	122000	10482347700	29400	29400	29400	29400	163
467	20240117	121900	10477555500	29450	29400	29500	29400	156
468	20240117	121800	10472961500	29400	29400	29450	29350	1039
469	20240117	121700	10442389550	29400	29350	29400	29300	823
470	20240117	121600	10418228250	29300	29250	29350	29250	2405
471	20240117	121500	10347751700	29250	29250	29300	29250	580
472	20240117	121400	10330778650	29250	29300	29300	29250	398
473	20240117	121300	10319133550	29300	29300	29350	29300	1348
474	20240117	121200	10279637050	29300	29250	29300	29250	113
475	20240117	121100	10276331750	29250	29250	29300	29250	782
476	20240117	121000	10253458150	29300	29300	29300	29300	2
477	20240117	120900	10253399550	29300	29250	29300	29250	585
478	20240117	120800	10236287800	29300	29300	29300	29250	542
479	20240117	120700	10220428050	29350	29300	29350	29250	53
480	20240117	120600	10218875050	29300	29300	29300	29300	370
481	20240117	120500	10208034050	29300	29350	29350	29300	208
482	20240117	120400	10201939250	29350	29300	29350	29300	81
483	20240117	120300	10199564850	29300	29300	29350	29300	164
484	20240117	120200	10194758650	29350	29350	29350	29350	133
485	20240117	120100	10190855100	29350	29300	29400	29300	466
486	20240117	120000	10177201050	29300	29400	29400	29300	54
487	20240117	115900	10175618750	29350	29350	29400	29350	361
488	20240117	115800	10165015950	29300	29400	29400	29300	1821
489	20240117	115700	10111569850	29400	29350	29400	29350	263
490	20240117	115600	10103849900	29350	29400	29400	29350	218
491	20240117	115500	10097449050	29350	29350	29350	29350	9
492	20240117	115400	10097184900	29400	29400	29400	29350	69
493	20240117	115300	10095156800	29400	29400	29400	29350	56
494	20240117	115200	10093510650	29400	29350	29400	29350	601
495	20240117	115100	10075844350	29350	29300	29350	29300	644
496	20240117	115000	10056970150	29300	29300	29300	29250	107
497	20240117	114900	10053837150	29300	29300	29300	29300	432
498	20240117	114800	10041179550	29300	29250	29300	29250	28
499	20240117	114700	10040359350	29250	29250	29300	29200	687
500	20240117	114600	10020258650	29250	29200	29250	29200	241
501	20240117	114500	10013221000	29200	29200	29250	29200	412
502	20240117	114400	10001190350	29200	29200	29200	29200	348
503	20240117	114300	9991028750	29200	29250	29250	29200	261
504	20240117	114200	9983407100	29250	29200	29250	29200	548
505	20240117	114100	9967403950	29200	29250	29300	29200	822
506	20240117	114000	9943397450	29300	29350	29350	29250	810
507	20240117	113900	9919702400	29300	29300	29350	29300	1301
508	20240117	113800	9881580600	29300	29350	29350	29300	230
509	20240117	113700	9874834450	29350	29350	29350	29300	341
510	20240117	113600	9864828300	29350	29300	29350	29300	324
511	20240117	113500	9855333550	29300	29300	29350	29300	895
512	20240117	113400	9829105200	29300	29250	29300	29250	263
513	20240117	113300	9821412400	29250	29250	29300	29250	99
514	20240117	113200	9818511950	29300	29250	29300	29250	745
515	20240117	113100	9796713100	29250	29300	29300	29250	308
516	20240117	113000	9787704000	29300	29300	29300	29250	247
517	20240117	112900	9780478850	29300	29300	29300	29250	174
518	20240117	112800	9775380750	29300	29350	29350	29300	128
519	20240117	112700	9771626250	29350	29350	29350	29350	746
520	20240117	112600	9749731150	29350	29300	29350	29300	602
521	20240117	112500	9732080950	29300	29300	29300	29250	202
522	20240117	112400	9726164850	29300	29350	29350	29300	762
523	20240117	112300	9703830600	29350	29350	29350	29350	133
524	20240117	112200	9699927050	29350	29350	29350	29300	1054
525	20240117	112100	9669043800	29350	29350	29400	29300	1732
526	20240117	112000	9618222050	29350	29400	29400	29350	650
527	20240117	111900	9599114900	29400	29400	29450	29400	155
528	20240117	111800	9594557400	29450	29450	29450	29400	77
529	20240117	111700	9592289900	29450	29550	29550	29450	2661
530	20240117	111600	9513797200	29550	29550	29550	29550	115
531	20240117	111500	9510398950	29550	29550	29550	29500	138
532	20240117	111400	9506321150	29550	29600	29600	29550	320
533	20240117	111300	9496864500	29600	29600	29600	29550	350
534	20240117	111200	9486506000	29600	29550	29600	29550	2
535	20240117	111100	9486446850	29500	29550	29550	29500	1199
536	20240117	111000	9451025650	29550	29450	29550	29450	579
537	20240117	110900	9433944500	29450	29350	29450	29350	3802
538	20240117	110800	9322059350	29350	29400	29400	29350	602
539	20240117	110700	9304377950	29400	29450	29450	29400	180
540	20240117	110600	9299081850	29400	29450	29450	29400	362
541	20240117	110500	9288434000	29450	29500	29500	29400	143
542	20240117	110400	9284228200	29450	29500	29500	29450	756
543	20240117	110300	9261962650	29500	29500	29500	29450	230
544	20240117	110200	9255177750	29500	29500	29500	29500	379
545	20240117	110100	9243997250	29500	29500	29500	29500	641
546	20240117	110000	9225087750	29500	29550	29550	29500	80
547	20240117	105900	9222726200	29550	29500	29550	29500	188
548	20240117	105800	9217175650	29500	29550	29550	29450	1068
549	20240117	105700	9185712800	29550	29550	29550	29500	304
550	20240117	105600	9176743950	29550	29550	29550	29550	59
551	20240117	105500	9175000500	29550	29500	29550	29500	41
552	20240117	105400	9173789950	29500	29550	29550	29500	227
553	20240117	105300	9167090300	29550	29600	29600	29500	656
554	20240117	105200	9147705800	29550	29550	29600	29550	104
555	20240117	105100	9144630400	29600	29500	29600	29500	112
556	20240117	105000	9141320350	29550	29500	29550	29500	1192
557	20240117	104900	9106144300	29500	29550	29550	29450	419
558	20240117	104800	9093797650	29500	29450	29500	29400	145
559	20240117	104700	9089525600	29500	29550	29550	29450	174
560	20240117	104600	9084392350	29550	29550	29550	29400	834
561	20240117	104500	9059803550	29600	29550	29600	29500	326
562	20240117	104400	9050179650	29550	29600	29600	29550	130
563	20240117	104300	9046337150	29600	29550	29600	29400	1613
564	20240117	104200	8998795000	29550	29550	29550	29550	93
565	20240117	104100	8996046850	29550	29450	29550	29400	386
566	20240117	104000	8984672700	29450	29450	29450	29450	32
567	20240117	103900	8983730300	29450	29450	29500	29300	2784
568	20240117	103800	8901941150	29500	29600	29600	29450	1409
569	20240117	103700	8860359800	29600	29600	29650	29550	149
570	20240117	103600	8855945550	29600	29550	29600	29550	77
571	20240117	103500	8853667200	29600	29650	29650	29550	227
572	20240117	103400	8846946950	29600	29550	29650	29500	738
573	20240117	103300	8825129600	29550	29550	29550	29500	249
574	20240117	103200	8817773300	29550	29650	29650	29550	1452
575	20240117	103100	8774843750	29650	29600	29650	29600	679
576	20240117	103000	8754743500	29600	29650	29650	29600	77
577	20240117	102900	8752462800	29550	29650	29650	29550	1145
578	20240117	102800	8718587350	29600	29750	29750	29600	2732
579	20240117	102700	8637443800	29800	29700	29800	29700	1820
580	20240117	102600	8583285500	29700	29700	29750	29650	1435
581	20240117	102500	8540656350	29700	29700	29700	29650	1408
582	20240117	102400	8498843000	29650	29650	29700	29600	1994
583	20240117	102300	8439706200	29700	29500	29700	29500	2246
584	20240117	102200	8373164350	29500	29400	29500	29300	4599
585	20240117	102100	8237862650	29400	29350	29400	29350	184
586	20240117	102000	8232460150	29350	29400	29400	29350	1016
587	20240117	101900	8202612300	29400	29250	29400	29250	991
588	20240117	101800	8173578300	29300	29200	29300	29200	1382
589	20240117	101700	8133173150	29200	29250	29250	29200	1042
590	20240117	101600	8102745650	29150	29250	29250	29150	185
591	20240117	101500	8097337750	29250	29200	29250	29150	1438
592	20240117	101400	8055324900	29200	29150	29200	29150	514
593	20240117	101300	8040330100	29150	29100	29150	29100	125
594	20240117	101200	8036691450	29050	29200	29250	29050	561
595	20240117	101100	8020369400	29200	29100	29200	29050	2567
596	20240117	101000	7945565350	29100	29150	29150	29050	1521
597	20240117	100900	7901296150	29150	29050	29200	29000	1926
598	20240117	100800	7845266300	29000	28950	29100	28950	556
599	20240117	100700	7829137100	28950	29000	29050	28950	1800
600	20240117	100600	7776945100	29000	28950	29000	28950	1830
601	20240117	100500	7723882450	29000	29050	29050	28950	2199
602	20240117	100400	7660135150	29050	29000	29150	29000	4128
603	20240117	100300	7540316950	29000	29000	29150	29000	1647
604	20240117	100200	7492444650	29000	29100	29100	29000	3314
605	20240117	100100	7396311700	29200	29000	29200	29000	5741
606	20240117	100000	7229696750	29050	29100	29100	29000	7870
607	20240117	095900	7001352800	29050	29150	29150	29050	3397
608	20240117	095800	6902635150	29150	29200	29200	29100	3998
609	20240117	095700	6786196600	29200	29200	29250	29200	1395
610	20240117	095600	6745455000	29200	29200	29200	29150	1726
611	20240117	095500	6695067300	29250	29200	29250	29200	830
612	20240117	095400	6670812900	29250	29300	29300	29250	96
613	20240117	095300	6668001600	29250	29250	29300	29250	853
614	20240117	095200	6643050400	29300	29300	29350	29250	1487
615	20240117	095100	6599496000	29350	29400	29400	29350	2886
616	20240117	095000	6514782700	29400	29350	29400	29350	1256
617	20240117	094900	6477864650	29400	29400	29450	29350	870
618	20240117	094800	6452283000	29450	29450	29450	29400	450
619	20240117	094700	6439050500	29450	29450	29450	29400	613
620	20240117	094600	6421012650	29450	29450	29450	29400	836
621	20240117	094500	6396398950	29450	29450	29500	29400	318
622	20240117	094400	6387035400	29450	29450	29500	29400	495
623	20240117	094300	6372448750	29400	29400	29450	29400	256
624	20240117	094200	6364912750	29400	29350	29450	29350	544
625	20240117	094100	6348919450	29400	29450	29450	29350	421
626	20240117	094000	6336539250	29450	29200	29500	29200	3178
627	20240117	093900	6243294550	29200	29300	29300	29200	5755
628	20240117	093800	6075123050	29200	29250	29300	29200	1522
629	20240117	093700	6030573550	29300	29250	29300	29200	2388
630	20240117	093600	5960706550	29250	29150	29300	29100	6479
631	20240117	093500	5771469200	29150	29100	29200	29100	3159
632	20240117	093400	5679487000	29100	29150	29150	29050	3004
633	20240117	093300	5592037450	29150	29200	29250	29100	2321
634	20240117	093200	5524354300	29200	29150	29250	29150	3156
635	20240117	093100	5432202100	29200	29250	29250	29100	2841
636	20240117	093000	5349235800	29250	29150	29300	29000	11326
637	20240117	092900	5019572850	29300	29250	29300	29100	8664
638	20240117	092800	4766818150	29250	29150	29300	29050	9761
639	20240117	092700	4482094850	29150	29450	29500	29100	14444
640	20240117	092600	4059382950	29500	29550	29550	29400	3144
641	20240117	092500	3966635100	29400	29400	29500	29400	3303
642	20240117	092400	3869500800	29400	29450	29450	29350	10296
643	20240117	092300	3566700200	29400	29550	29550	29400	8009
644	20240117	092200	3330616150	29500	29600	29650	29500	4309
645	20240117	092100	3203310100	29550	29550	29700	29500	8452
646	20240117	092000	2953705850	29550	29750	29750	29550	8309
647	20240117	091900	2707567800	29750	29850	29850	29700	3748
648	20240117	091800	2595988650	29800	29900	29900	29800	1613
649	20240117	091700	2547799400	29900	30000	30000	29900	2019
650	20240117	091600	2487346600	30000	29900	30000	29900	1603
651	20240117	091500	2439350500	29900	30100	30100	29900	2080
652	20240117	091400	2377011400	30050	30100	30100	30050	843
653	20240117	091300	2351646150	30100	30000	30100	30000	1918
654	20240117	091200	2294051250	29950	29850	29950	29800	1614
655	20240117	091100	2245820050	29850	29850	29900	29800	1406
656	20240117	091000	2203821150	29850	29800	29900	29750	1098
657	20240117	090900	2171056100	29800	29800	29900	29700	4488
658	20240117	090800	2037324900	29800	29850	29900	29750	3699
659	20240117	090700	1927098700	29850	29850	29900	29800	4709
660	20240117	090600	1786546500	29850	30000	30000	29800	4480
661	20240117	090500	1652640750	29950	30100	30150	29950	7342
662	20240117	090400	1432169650	30100	30200	30250	30100	3710
663	20240117	090300	1320370200	30200	30350	30400	30150	7395
664	20240117	090200	1096660150	30400	30400	30450	30250	5098
665	20240117	090100	941748950	30400	30400	30450	30250	4516
666	20240117	090000	804811650	30400	30200	30650	30200	23572