KissMeData/104830/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201100	961565650	29000	29000	29000	29000	510
3	20240117	201000	961565650	29000	29000	29000	29000	0
4	20240117	200900	961565650	29000	29000	29000	29000	0
5	20240117	200800	961565650	29000	29000	29000	29000	0
6	20240117	200700	961565650	29000	29000	29000	29000	0
7	20240117	200600	961565650	29000	29000	29000	29000	0
8	20240117	200500	961565650	29000	29000	29000	29000	0
9	20240117	200400	961565650	29000	29000	29000	29000	0
10	20240117	200300	961565650	29000	29000	29000	29000	0
11	20240117	200200	961565650	29000	29000	29000	29000	0
12	20240117	200100	961565650	29000	29000	29000	29000	0
13	20240117	200000	961565650	29000	29000	29000	29000	0
14	20240117	195900	961565650	29000	29000	29000	29000	0
15	20240117	195800	961565650	29000	29000	29000	29000	0
16	20240117	195700	961565650	29000	29000	29000	29000	0
17	20240117	195600	961565650	29000	29000	29000	29000	0
18	20240117	195500	961565650	29000	29000	29000	29000	0
19	20240117	195400	961565650	29000	29000	29000	29000	0
20	20240117	195300	961565650	29000	29000	29000	29000	0
21	20240117	195200	961565650	29000	29000	29000	29000	0
22	20240117	195100	961565650	29000	29000	29000	29000	0
23	20240117	195000	961565650	29000	29000	29000	29000	0
24	20240117	194900	961565650	29000	29000	29000	29000	0
25	20240117	194800	961565650	29000	29000	29000	29000	0
26	20240117	194700	961565650	29000	29000	29000	29000	0
27	20240117	194600	961565650	29000	29000	29000	29000	0
28	20240117	194500	961565650	29000	29000	29000	29000	0
29	20240117	194400	961565650	29000	29000	29000	29000	0
30	20240117	194300	961565650	29000	29000	29000	29000	0
31	20240117	194200	961565650	29000	29000	29000	29000	0
32	20240117	194100	961565650	29000	29000	29000	29000	510
33	20240117	194000	961565650	29000	29000	29000	29000	0
34	20240117	193900	961565650	29000	29000	29000	29000	0
35	20240117	193800	961565650	29000	29000	29000	29000	0
36	20240117	193700	961565650	29000	29000	29000	29000	0
37	20240117	193600	961565650	29000	29000	29000	29000	0
38	20240117	193500	961565650	29000	29000	29000	29000	0
39	20240117	193400	961565650	29000	29000	29000	29000	0
40	20240117	193300	961565650	29000	29000	29000	29000	0
41	20240117	193200	961565650	29000	29000	29000	29000	0
42	20240117	193100	961565650	29000	29000	29000	29000	0
43	20240117	193000	961565650	29000	29000	29000	29000	0
44	20240117	192900	961565650	29000	29000	29000	29000	0
45	20240117	192800	961565650	29000	29000	29000	29000	0
46	20240117	192700	961565650	29000	29000	29000	29000	0
47	20240117	192600	961565650	29000	29000	29000	29000	0
48	20240117	192500	961565650	29000	29000	29000	29000	0
49	20240117	192400	961565650	29000	29000	29000	29000	0
50	20240117	192300	961565650	29000	29000	29000	29000	0
51	20240117	192200	961565650	29000	29000	29000	29000	0
52	20240117	192100	961565650	29000	29000	29000	29000	0
53	20240117	192000	961565650	29000	29000	29000	29000	0
54	20240117	191900	961565650	29000	29000	29000	29000	0
55	20240117	191800	961565650	29000	29000	29000	29000	0
56	20240117	191700	961565650	29000	29000	29000	29000	0
57	20240117	191600	961565650	29000	29000	29000	29000	0
58	20240117	191500	961565650	29000	29000	29000	29000	0
59	20240117	191400	961565650	29000	29000	29000	29000	0
60	20240117	191300	961565650	29000	29000	29000	29000	0
61	20240117	191200	961565650	29000	29000	29000	29000	0
62	20240117	191100	961565650	29000	29000	29000	29000	510
63	20240117	191000	961565650	29000	29000	29000	29000	0
64	20240117	190900	961565650	29000	29000	29000	29000	0
65	20240117	190800	961565650	29000	29000	29000	29000	0
66	20240117	190700	961565650	29000	29000	29000	29000	0
67	20240117	190600	961565650	29000	29000	29000	29000	0
68	20240117	190500	961565650	29000	29000	29000	29000	0
69	20240117	190400	961565650	29000	29000	29000	29000	0
70	20240117	190300	961565650	29000	29000	29000	29000	0
71	20240117	190200	961565650	29000	29000	29000	29000	0
72	20240117	190100	961565650	29000	29000	29000	29000	0
73	20240117	190000	961565650	29000	29000	29000	29000	0
74	20240117	185900	961565650	29000	29000	29000	29000	0
75	20240117	185800	961565650	29000	29000	29000	29000	0
76	20240117	185700	961565650	29000	29000	29000	29000	0
77	20240117	185600	961565650	29000	29000	29000	29000	0
78	20240117	185500	961565650	29000	29000	29000	29000	0
79	20240117	185400	961565650	29000	29000	29000	29000	0
80	20240117	185300	961565650	29000	29000	29000	29000	0
81	20240117	185200	961565650	29000	29000	29000	29000	0
82	20240117	185100	961565650	29000	29000	29000	29000	0
83	20240117	185000	961565650	29000	29000	29000	29000	0
84	20240117	184900	961565650	29000	29000	29000	29000	0
85	20240117	184800	961565650	29000	29000	29000	29000	0
86	20240117	184700	961565650	29000	29000	29000	29000	0
87	20240117	184600	961565650	29000	29000	29000	29000	0
88	20240117	184500	961565650	29000	29000	29000	29000	0
89	20240117	184400	961565650	29000	29000	29000	29000	0
90	20240117	184300	961565650	29000	29000	29000	29000	0
91	20240117	184200	961565650	29000	29000	29000	29000	0
92	20240117	184100	961565650	29000	29000	29000	29000	510
93	20240117	184000	961565650	29000	29000	29000	29000	0
94	20240117	183900	961565650	29000	29000	29000	29000	0
95	20240117	183800	961565650	29000	29000	29000	29000	0
96	20240117	183700	961565650	29000	29000	29000	29000	0
97	20240117	183600	961565650	29000	29000	29000	29000	0
98	20240117	183500	961565650	29000	29000	29000	29000	0
99	20240117	183400	961565650	29000	29000	29000	29000	0
100	20240117	183300	961565650	29000	29000	29000	29000	0
101	20240117	183200	961565650	29000	29000	29000	29000	0
102	20240117	183100	961565650	29000	29000	29000	29000	0
103	20240117	183000	961565650	29000	29000	29000	29000	0
104	20240117	182900	961565650	29000	29000	29000	29000	0
105	20240117	182800	961565650	29000	29000	29000	29000	0
106	20240117	182700	961565650	29000	29000	29000	29000	0
107	20240117	182600	961565650	29000	29000	29000	29000	0
108	20240117	182500	961565650	29000	29000	29000	29000	0
109	20240117	182400	961565650	29000	29000	29000	29000	0
110	20240117	182300	961565650	29000	29000	29000	29000	0
111	20240117	182200	961565650	29000	29000	29000	29000	0
112	20240117	182100	961565650	29000	29000	29000	29000	0
113	20240117	182000	961565650	29000	29000	29000	29000	0
114	20240117	181900	961565650	29000	29000	29000	29000	0
115	20240117	181800	961565650	29000	29000	29000	29000	0
116	20240117	181700	961565650	29000	29000	29000	29000	0
117	20240117	181600	961565650	29000	29000	29000	29000	0
118	20240117	181500	961565650	29000	29000	29000	29000	0
119	20240117	181400	961565650	29000	29000	29000	29000	0
120	20240117	181300	961565650	29000	29000	29000	29000	0
121	20240117	181200	961565650	29000	29000	29000	29000	0
122	20240117	181100	961565650	29000	29000	29000	29000	510
123	20240117	181000	961565650	29000	29000	29000	29000	0
124	20240117	180900	961565650	29000	29000	29000	29000	0
125	20240117	180800	961565650	29000	29000	29000	29000	0
126	20240117	180700	961565650	29000	29000	29000	29000	0
127	20240117	180600	961565650	29000	29000	29000	29000	0
128	20240117	180500	961565650	29000	29000	29000	29000	0
129	20240117	180400	961565650	29000	29000	29000	29000	0
130	20240117	180300	961565650	29000	29000	29000	29000	0
131	20240117	180200	961565650	29000	29000	29000	29000	0
132	20240117	180100	961565650	29000	29000	29000	29000	0
133	20240117	180000	961565650	29000	29000	29000	29000	0
134	20240117	175900	961565650	29000	29000	29000	29000	0
135	20240117	175800	961565650	29000	29000	29000	29000	0
136	20240117	175700	961565650	29000	29000	29000	29000	0
137	20240117	175600	961565650	29000	29000	29000	29000	0
138	20240117	175500	961565650	29000	29000	29000	29000	0
139	20240117	175400	961565650	29000	29000	29000	29000	0
140	20240117	175300	961565650	29000	29000	29000	29000	0
141	20240117	175200	961565650	29000	29000	29000	29000	0
142	20240117	175100	961565650	29000	29000	29000	29000	0
143	20240117	175000	961565650	29000	29000	29000	29000	0
144	20240117	174900	961565650	29000	29000	29000	29000	0
145	20240117	174800	961565650	29000	29000	29000	29000	0
146	20240117	174700	961565650	29000	29000	29000	29000	0
147	20240117	174600	961565650	29000	29000	29000	29000	0
148	20240117	174500	961565650	29000	29000	29000	29000	0
149	20240117	174400	961565650	29000	29000	29000	29000	0
150	20240117	174300	961565650	29000	29000	29000	29000	0
151	20240117	174200	961565650	29000	29000	29000	29000	0
152	20240117	174100	961565650	29000	29000	29000	29000	510
153	20240117	174000	961565650	29000	29000	29000	29000	0
154	20240117	173900	961565650	29000	29000	29000	29000	0
155	20240117	173800	961565650	29000	29000	29000	29000	0
156	20240117	173700	961565650	29000	29000	29000	29000	0
157	20240117	173600	961565650	29000	29000	29000	29000	0
158	20240117	173500	961565650	29000	29000	29000	29000	0
159	20240117	173400	961565650	29000	29000	29000	29000	0
160	20240117	173300	961565650	29000	29000	29000	29000	0
161	20240117	173200	961565650	29000	29000	29000	29000	0
162	20240117	173100	961565650	29000	29000	29000	29000	0
163	20240117	173000	961565650	29000	29000	29000	29000	0
164	20240117	172900	961565650	29000	29000	29000	29000	0
165	20240117	172800	961565650	29000	29000	29000	29000	0
166	20240117	172700	961565650	29000	29000	29000	29000	0
167	20240117	172600	961565650	29000	29000	29000	29000	0
168	20240117	172500	961565650	29000	29000	29000	29000	0
169	20240117	172400	961565650	29000	29000	29000	29000	0
170	20240117	172300	961565650	29000	29000	29000	29000	0
171	20240117	172200	961565650	29000	29000	29000	29000	0
172	20240117	172100	961565650	29000	29000	29000	29000	0
173	20240117	172000	961565650	29000	29000	29000	29000	0
174	20240117	171900	961565650	29000	29000	29000	29000	0
175	20240117	171800	961565650	29000	29000	29000	29000	0
176	20240117	171700	961565650	29000	29000	29000	29000	0
177	20240117	171600	961565650	29000	29000	29000	29000	0
178	20240117	171500	961565650	29000	29000	29000	29000	0
179	20240117	171400	961565650	29000	29000	29000	29000	0
180	20240117	171300	961565650	29000	29000	29000	29000	0
181	20240117	171200	961565650	29000	29000	29000	29000	0
182	20240117	171100	961565650	29000	29000	29000	29000	510
183	20240117	171000	961565650	29000	29000	29000	29000	0
184	20240117	170900	961565650	29000	29000	29000	29000	0
185	20240117	170800	961565650	29000	29000	29000	29000	0
186	20240117	170700	961565650	29000	29000	29000	29000	0
187	20240117	170600	961565650	29000	29000	29000	29000	0
188	20240117	170500	961565650	29000	29000	29000	29000	0
189	20240117	170400	961565650	29000	29000	29000	29000	0
190	20240117	170300	961565650	29000	29000	29000	29000	0
191	20240117	170200	961565650	29000	29000	29000	29000	0
192	20240117	170100	961565650	29000	29000	29000	29000	0
193	20240117	170000	961565650	29000	29000	29000	29000	0
194	20240117	165900	961565650	29000	29000	29000	29000	0
195	20240117	165800	961565650	29000	29000	29000	29000	0
196	20240117	165700	961565650	29000	29000	29000	29000	0
197	20240117	165600	961565650	29000	29000	29000	29000	0
198	20240117	165500	961565650	29000	29000	29000	29000	0
199	20240117	165400	961565650	29000	29000	29000	29000	0
200	20240117	165300	961565650	29000	29000	29000	29000	0
201	20240117	165200	961565650	29000	29000	29000	29000	0
202	20240117	165100	961565650	29000	29000	29000	29000	0
203	20240117	165000	961565650	29000	29000	29000	29000	0
204	20240117	164900	961565650	29000	29000	29000	29000	0
205	20240117	164800	961565650	29000	29000	29000	29000	0
206	20240117	164700	961565650	29000	29000	29000	29000	0
207	20240117	164600	961565650	29000	29000	29000	29000	0
208	20240117	164500	961565650	29000	29000	29000	29000	0
209	20240117	164400	961565650	29000	29000	29000	29000	0
210	20240117	164300	961565650	29000	29000	29000	29000	0
211	20240117	164200	961565650	29000	29000	29000	29000	0
212	20240117	164100	961565650	29000	29000	29000	29000	510
213	20240117	164000	961565650	29000	29000	29000	29000	0
214	20240117	163900	961565650	29000	29000	29000	29000	0
215	20240117	163800	961565650	29000	29000	29000	29000	0
216	20240117	163700	961565650	29000	29000	29000	29000	0
217	20240117	163600	961565650	29000	29000	29000	29000	0
218	20240117	163500	961565650	29000	29000	29000	29000	0
219	20240117	163400	961565650	29000	29000	29000	29000	0
220	20240117	163300	961565650	29000	29000	29000	29000	0
221	20240117	163200	961565650	29000	29000	29000	29000	0
222	20240117	163100	961565650	29000	29000	29000	29000	0
223	20240117	163000	961565650	29000	29000	29000	29000	0
224	20240117	162900	961565650	29000	29000	29000	29000	0
225	20240117	162800	961565650	29000	29000	29000	29000	0
226	20240117	162700	961565650	29000	29000	29000	29000	0
227	20240117	162600	961565650	29000	29000	29000	29000	0
228	20240117	162500	961565650	29000	29000	29000	29000	0
229	20240117	162400	961565650	29000	29000	29000	29000	0
230	20240117	162300	961565650	29000	29000	29000	29000	0
231	20240117	162200	961565650	29000	29000	29000	29000	0
232	20240117	162100	961565650	29000	29000	29000	29000	0
233	20240117	162000	961565650	29000	29000	29000	29000	0
234	20240117	161900	961565650	29000	29000	29000	29000	0
235	20240117	161800	961565650	29000	29000	29000	29000	0
236	20240117	161700	961565650	29000	29000	29000	29000	0
237	20240117	161600	961565650	29000	29000	29000	29000	0
238	20240117	161500	961565650	29000	29000	29000	29000	0
239	20240117	161400	961565650	29000	29000	29000	29000	0
240	20240117	161300	961565650	29000	29000	29000	29000	0
241	20240117	161200	961565650	29000	29000	29000	29000	0
242	20240117	161100	961565650	29000	29000	29000	29000	510
243	20240117	161000	961565650	29000	29000	29000	29000	0
244	20240117	160900	961565650	29000	29000	29000	29000	0
245	20240117	160800	961565650	29000	29000	29000	29000	0
246	20240117	160700	961565650	29000	29000	29000	29000	0
247	20240117	160600	961565650	29000	29000	29000	29000	0
248	20240117	160500	961565650	29000	29000	29000	29000	0
249	20240117	160400	961565650	29000	29000	29000	29000	0
250	20240117	160300	961565650	29000	29000	29000	29000	0
251	20240117	160200	961565650	29000	29000	29000	29000	0
252	20240117	160100	961565650	29000	29000	29000	29000	0
253	20240117	160000	961565650	29000	29000	29000	29000	0
254	20240117	155900	961565650	29000	29000	29000	29000	0
255	20240117	155800	961565650	29000	29000	29000	29000	0
256	20240117	155700	961565650	29000	29000	29000	29000	0
257	20240117	155600	961565650	29000	29000	29000	29000	0
258	20240117	155500	961565650	29000	29000	29000	29000	0
259	20240117	155400	961565650	29000	29000	29000	29000	0
260	20240117	155300	961565650	29000	29000	29000	29000	0
261	20240117	155200	961565650	29000	29000	29000	29000	0
262	20240117	155100	961565650	29000	29000	29000	29000	0
263	20240117	155000	961565650	29000	29000	29000	29000	0
264	20240117	154900	961565650	29000	29000	29000	29000	0
265	20240117	154800	961565650	29000	29000	29000	29000	0
266	20240117	154700	961565650	29000	29000	29000	29000	0
267	20240117	154600	961565650	29000	29000	29000	29000	0
268	20240117	154500	961565650	29000	29000	29000	29000	0
269	20240117	154400	961565650	29000	29000	29000	29000	0
270	20240117	154300	961565650	29000	29000	29000	29000	0
271	20240117	154200	961565650	29000	29000	29000	29000	0
272	20240117	154100	961565650	29000	29000	29000	29000	510
273	20240117	154000	961565650	29000	29000	29000	29000	0
274	20240117	153900	961565650	29000	29000	29000	29000	0
275	20240117	153800	961565650	29000	29000	29000	29000	0
276	20240117	153700	961565650	29000	29000	29000	29000	0
277	20240117	153600	961565650	29000	29000	29000	29000	0
278	20240117	153500	961565650	29000	29000	29000	29000	0
279	20240117	153400	961565650	29000	29000	29000	29000	0
280	20240117	153300	961565650	29000	29000	29000	29000	0
281	20240117	153200	961565650	29000	29000	29000	29000	0
282	20240117	153100	961565650	29000	29000	29000	29000	0
283	20240117	153000	961565650	29000	29000	29000	29000	510
284	20240117	152900	946775650	28850	28850	28850	28850	0
285	20240117	152800	946775650	28850	28850	28850	28850	0
286	20240117	152700	946775650	28850	28850	28850	28850	0
287	20240117	152600	946775650	28850	28850	28850	28850	0
288	20240117	152500	946775650	28850	28850	28850	28850	0
289	20240117	152400	946775650	28850	28850	28850	28850	0
290	20240117	152300	946775650	28850	28850	28850	28850	0
291	20240117	152200	946775650	28850	28850	28850	28850	0
292	20240117	152100	946775650	28850	28850	28850	28850	0
293	20240117	152000	946775650	28850	28850	28850	28850	0
294	20240117	151900	946775650	28850	29000	29000	28850	121
295	20240117	151800	943284650	28850	29000	29000	28850	68
296	20240117	151700	941321700	29000	29000	29000	28850	503
297	20240117	151600	926739750	29000	29000	29000	28850	80
298	20240117	151500	924426100	28900	28850	28900	28850	100
299	20240117	151400	921540800	28900	28850	29000	28850	58
300	20240117	151300	919866300	29000	28900	29000	28900	80
301	20240117	151200	917550400	29000	28900	29000	28850	77
302	20240117	151100	915325400	28950	28950	28950	28850	75
303	20240117	151000	913159650	28900	28950	28950	28850	116
304	20240117	150900	909810950	28850	28900	28950	28850	67
305	20240117	150800	907875550	28900	28950	28950	28900	50
306	20240117	150700	906430250	28850	28850	29000	28850	126
307	20240117	150600	902792050	28900	29000	29000	28850	334
308	20240117	150500	893152900	28850	28950	29000	28850	1155
309	20240117	150400	859754200	28950	29000	29000	28900	69
310	20240117	150300	857759500	29000	28950	29000	28900	111
311	20240117	150200	854543650	28950	28900	29000	28900	62
312	20240117	150100	852751000	28900	28950	28950	28900	53
313	20240117	150000	851217050	28950	28850	28950	28850	85
314	20240117	145900	848761150	28850	28900	29000	28850	492
315	20240117	145800	834547550	28850	28900	28900	28850	33
316	20240117	145700	833594750	28850	28950	28950	28850	45
317	20240117	145600	832294500	28950	28900	28950	28850	46
318	20240117	145500	830964700	28900	28950	29000	28900	75
319	20240117	145400	828792800	28950	29000	29000	28950	23
320	20240117	145300	828126200	29000	28950	29000	28900	100
321	20240117	145200	825232850	29000	28900	29000	28850	63
322	20240117	145100	823410850	28900	28850	28900	28850	50
323	20240117	145000	821967500	28800	28800	28800	28750	85
324	20240117	144900	819519600	28700	28800	28800	28700	188
325	20240117	144800	814116900	28800	28800	28800	28750	38
326	20240117	144700	813023200	28800	28750	28800	28700	41
327	20240117	144600	811845050	28750	28750	28750	28650	520
328	20240117	144500	796922400	28750	28750	28800	28700	52
329	20240117	144400	795426500	28750	28800	28800	28750	57
330	20240117	144300	793786700	28800	28800	28800	28750	44
331	20240117	144200	792520900	28750	28750	28800	28700	59
332	20240117	144100	790824700	28750	28800	28800	28700	74
333	20240117	144000	788696700	28800	28800	28800	28700	14
334	20240117	143900	788293800	28800	28800	28800	28750	52
335	20240117	143800	786797750	28800	28850	28850	28750	72
336	20240117	143700	784722700	28850	28800	28850	28750	46
337	20240117	143600	783398050	28800	28800	28800	28750	49
338	20240117	143500	781986900	28850	28850	29000	28800	48
339	20240117	143400	780600950	28850	28900	29000	28800	35
340	20240117	143300	779589500	28750	28850	28900	28750	239
341	20240117	143200	772687800	28850	28850	28850	28800	33
342	20240117	143100	771736450	28850	28850	28850	28800	73
343	20240117	143000	769632550	28850	28850	28850	28850	43
344	20240117	142900	768392000	28800	28800	28850	28800	53
345	20240117	142800	766864300	28850	28750	28850	28750	180
346	20240117	142700	761688000	28750	28750	28750	28700	76
347	20240117	142600	759503700	28750	28750	28750	28700	63
348	20240117	142500	757694400	28750	28750	28750	28750	11
349	20240117	142400	757378150	28700	28750	28800	28700	84
350	20240117	142300	754964100	28700	28800	28800	28700	69
351	20240117	142200	752980600	28800	28750	28850	28750	28
352	20240117	142100	752175050	28850	28750	28850	28650	193
353	20240117	142000	746620100	28650	28850	28850	28650	106
354	20240117	141900	743569550	28850	28900	28900	28750	498
355	20240117	141800	729229400	28800	29000	29000	28800	50
356	20240117	141700	727786750	29000	28900	29000	28800	54
357	20240117	141600	726225900	28800	28950	28950	28800	38
358	20240117	141500	725127900	28950	28850	28950	28850	48
359	20240117	141400	723740500	28950	28900	29000	28850	60
360	20240117	141300	722004450	28900	29000	29000	28850	26
361	20240117	141200	721252050	29000	28950	29000	28850	68
362	20240117	141100	719283100	28950	28900	29000	28900	40
363	20240117	141000	718125550	28900	28850	29000	28850	78
364	20240117	140900	715870600	29000	28800	29000	28800	47
365	20240117	140800	714510500	28750	29000	29000	28750	139
366	20240117	140700	710500350	28900	29000	29050	28900	93
367	20240117	140600	707806800	29000	28850	29050	28850	75
368	20240117	140500	705633500	28850	28950	28950	28850	39
369	20240117	140400	704505000	28950	28950	29000	28950	45
370	20240117	140300	703200800	28950	28950	29050	28850	44
371	20240117	140200	701926150	28850	29050	29050	28850	72
372	20240117	140100	699839850	28950	29050	29050	28900	56
373	20240117	140000	698216550	28900	29000	29000	28850	57
374	20240117	135900	696566100	28950	28950	29000	28900	20
375	20240117	135800	695987100	28950	28850	29050	28850	39
376	20240117	135700	694857700	28850	29000	29000	28850	49
377	20240117	135600	693441650	28900	28900	29000	28850	60
378	20240117	135500	691705650	28850	28800	28900	28800	30
379	20240117	135400	690840500	28800	28900	28900	28800	32
380	20240117	135300	689916200	28900	28900	29000	28850	60
381	20240117	135200	688179650	28900	28900	29000	28850	64
382	20240117	135100	686327600	28900	29000	29000	28900	36
383	20240117	135000	685285950	29000	28950	29000	28900	27
384	20240117	134900	684504000	28900	28850	29000	28750	59
385	20240117	134800	682797950	29050	28900	29050	28850	58
386	20240117	134700	681115600	28850	28950	28950	28850	73
387	20240117	134600	679004100	28950	29000	29050	28850	68
388	20240117	134500	677033250	29000	28950	29000	28850	56
389	20240117	134400	675413500	29000	28850	29000	28850	71
390	20240117	134300	673360250	28850	28950	28950	28850	13
391	20240117	134200	672984650	28950	28900	29050	28850	210
392	20240117	134100	666910900	28900	28900	28900	28900	58
393	20240117	134000	665234700	28850	28900	28900	28850	26
394	20240117	133900	664484050	28900	28900	28950	28850	62
395	20240117	133800	662692600	28900	28850	28900	28850	26
396	20240117	133700	661942050	28850	28800	28850	28700	30
397	20240117	133600	661077700	28650	28750	28850	28650	113
398	20240117	133500	657830800	28750	28700	28800	28700	50
399	20240117	133400	656393850	28700	28750	28750	28700	44
400	20240117	133300	655129950	28750	28750	28750	28750	2
401	20240117	133200	655072450	28750	28750	28800	28700	30
402	20240117	133100	654209700	28700	28750	28750	28700	67
403	20240117	133000	652284650	28700	28800	28850	28700	41
404	20240117	132900	651104700	28800	28800	28800	28800	8
405	20240117	132800	650874300	28850	28900	28900	28850	17
406	20240117	132700	650383500	28700	28800	28850	28700	63
407	20240117	132600	648569800	28700	28750	28800	28700	118
408	20240117	132500	645178350	28800	28800	28900	28750	110
409	20240117	132400	642014000	28750	28800	28800	28750	344
410	20240117	132300	632123700	28750	28800	28900	28750	607
411	20240117	132200	614644850	28800	28800	28900	28800	44
412	20240117	132100	613375550	28800	28800	28850	28800	87
413	20240117	132000	610867800	28800	28850	28850	28800	18
414	20240117	131900	610349200	28850	28850	28850	28850	15
415	20240117	131800	609916450	28900	28900	28900	28850	54
416	20240117	131700	608356600	28900	28850	28900	28850	4
417	20240117	131600	608241100	28850	28900	28900	28850	34
418	20240117	131500	607259200	28900	28900	28900	28900	8
419	20240117	131400	607028000	28900	28900	28950	28850	63
420	20240117	131300	605207100	28900	28900	28900	28900	33
421	20240117	131200	604253400	28900	28800	28900	28800	10
422	20240117	131100	603964500	28850	28850	28850	28800	58
423	20240117	131000	602291300	28850	28850	28850	28800	16
424	20240117	130900	601829900	28850	28850	28850	28800	42
425	20240117	130800	600618750	28800	28800	28800	28800	2
426	20240117	130700	600561150	28850	28850	28850	28800	35
427	20240117	130600	599551450	28850	28850	28850	28850	19
428	20240117	130500	599003300	28800	28850	28850	28800	70
429	20240117	130400	596985650	28800	28850	28850	28800	55
430	20240117	130300	595399550	28800	28850	28850	28800	12
431	20240117	130200	595053450	28850	28950	28950	28800	37
432	20240117	130100	593985950	28900	28900	28900	28850	27
433	20240117	130000	593206400	28850	28900	29000	28800	1067
434	20240117	125900	562350500	28900	28850	28900	28850	17
435	20240117	125800	561859300	28850	28900	28900	28850	22
436	20240117	125700	561224000	28850	28900	28900	28850	49
437	20240117	125600	559808650	28900	28900	28900	28900	38
438	20240117	125500	558710450	28900	28850	28900	28850	36
439	20240117	125400	557671300	28900	28900	28900	28850	25
440	20240117	125300	556949650	28900	28900	28900	28850	110
441	20240117	125200	553772700	28900	29050	29050	28850	437
442	20240117	125100	541141050	29000	29000	29050	29000	25
443	20240117	125000	540415550	29000	29050	29050	29000	16
444	20240117	124900	539950900	28900	29050	29050	28900	69
445	20240117	124800	537949500	29000	29100	29100	29000	20
446	20240117	124700	537368550	29100	29100	29100	29100	21
447	20240117	124600	536757450	29100	29000	29100	29000	43
448	20240117	124500	535508100	28900	29050	29050	28900	274
449	20240117	124400	527553100	29100	29100	29100	29100	11
450	20240117	124300	527233000	29100	29050	29100	29050	51
451	20240117	124200	525749550	29050	29100	29100	29050	9
452	20240117	124100	525487700	29100	29050	29100	29050	27
453	20240117	124000	524702200	29050	29050	29050	29050	1
454	20240117	123900	524673150	29050	29050	29050	29050	51
455	20240117	123800	523191600	29000	29000	29000	29000	7
456	20240117	123700	522988600	29000	29050	29050	29000	13
457	20240117	123600	522611150	29050	29050	29050	29000	38
458	20240117	123500	521507500	29000	29000	29000	28950	61
459	20240117	123400	519738900	29000	29050	29050	29000	32
460	20240117	123300	518810300	29000	29050	29050	29000	23
461	20240117	123200	518143000	29050	28950	29050	28950	36
462	20240117	123100	517098950	28950	28950	28950	28950	33
463	20240117	123000	516143600	29050	29000	29050	29000	33
464	20240117	122900	515186150	29000	29050	29050	29000	32
465	20240117	122800	514257150	29000	29000	29000	29000	6
466	20240117	122700	514083150	28950	28950	28950	28950	15
467	20240117	122600	513648900	28950	29000	29050	28950	48
468	20240117	122500	512256650	29050	29050	29050	28900	56
469	20240117	122400	510631350	28950	28950	28950	28950	5
470	20240117	122300	510486600	28900	29000	29050	28900	138
471	20240117	122200	506496200	28950	28950	29050	28950	26
472	20240117	122100	505742000	28950	29000	29000	28950	40
473	20240117	122000	504582150	29000	29000	29000	29000	1
474	20240117	121900	504553150	29000	29000	29050	29000	24
475	20240117	121800	503856700	29050	29000	29050	29000	28
476	20240117	121700	503043950	29000	28950	29000	28950	28
477	20240117	121600	502232300	29000	29000	29050	28900	66
478	20240117	121500	500320950	29000	28950	29050	28950	21
479	20240117	121400	499712000	29050	28950	29050	28900	71
480	20240117	121300	497659600	28900	29050	29050	28900	2
481	20240117	121200	497601650	28950	29000	29000	28950	163
482	20240117	121100	492881700	29000	29000	29000	28950	66
483	20240117	121000	490968650	29000	29000	29000	29000	4
484	20240117	120900	490852650	29050	29000	29050	29000	13
485	20240117	120800	490475100	29000	29000	29100	29000	50
486	20240117	120700	489022900	29000	29000	29000	29000	8
487	20240117	120600	488790900	29100	29050	29100	29000	19
488	20240117	120500	488239000	28950	29000	29100	28950	54
489	20240117	120400	486673700	29050	29000	29100	29000	47
490	20240117	120300	485309500	29050	29000	29050	29000	7
491	20240117	120200	485106350	29100	29100	29100	29100	10
492	20240117	120100	484815350	29000	29000	29050	29000	41
493	20240117	120000	483625500	29000	29000	29000	29000	20
494	20240117	115900	483045500	29050	29050	29050	29050	19
495	20240117	115800	482493550	29050	29050	29050	29050	17
496	20240117	115700	481999700	29050	29000	29100	28950	51
497	20240117	115600	480520000	29000	28950	29000	28950	12
498	20240117	115500	480172100	29000	28950	29050	28950	49
499	20240117	115400	478751200	29000	29050	29050	29000	29
500	20240117	115300	477908800	29050	29050	29050	29050	7
501	20240117	115200	477705450	29050	29100	29100	29050	12
502	20240117	115100	477356650	29100	29050	29100	29050	19
503	20240117	115000	476804250	29000	29100	29100	28950	65
504	20240117	114900	474918600	28900	29100	29100	28900	11
505	20240117	114800	474600500	29100	29100	29100	29100	10
506	20240117	114700	474309500	28950	29000	29100	28950	65
507	20240117	114600	472423750	29000	29000	29000	29000	37
508	20240117	114500	471350750	28950	28950	28950	28950	1
509	20240117	114400	471321800	29000	29100	29100	28950	20
510	20240117	114300	470741050	29000	29000	29050	29000	68
511	20240117	114200	468767250	29050	29050	29050	29000	19
512	20240117	114100	468215800	29100	29100	29100	29100	9
513	20240117	114000	467953900	29100	29000	29100	28900	32
514	20240117	113900	467026500	28900	29000	29000	28900	15
515	20240117	113800	466591950	29000	29000	29000	29000	0
516	20240117	113700	466591950	29000	29000	29000	29000	30
517	20240117	113600	465721950	29050	29050	29050	28900	59
518	20240117	113500	464011250	29050	29050	29050	29050	1
519	20240117	113400	463982200	28900	28950	28950	28900	62
520	20240117	113300	462190150	28950	28950	29150	28900	79
521	20240117	113200	459895750	28900	28900	28900	28900	49
522	20240117	113100	458479650	28900	29000	29000	28900	86
523	20240117	113000	455991350	29000	29150	29150	29000	255
524	20240117	112900	448578350	29050	29150	29150	29050	51
525	20240117	112800	447093600	29100	29100	29100	29100	11
526	20240117	112700	446773500	29200	29200	29200	29200	0
527	20240117	112600	446773500	29200	29100	29200	29100	57
528	20240117	112500	445111800	29100	29100	29100	29100	9
529	20240117	112400	444849900	29100	29100	29100	29100	20
530	20240117	112300	444267900	29100	29100	29100	29100	14
531	20240117	112200	443860500	29100	28950	29100	28900	25
532	20240117	112100	443134750	28950	29000	29000	28950	36
533	20240117	112000	442092050	29000	29050	29050	29000	50
534	20240117	111900	440640950	29000	29050	29150	29000	46
535	20240117	111800	439303500	29000	29100	29100	29000	10
536	20240117	111700	439012800	29000	29000	29000	29000	10
537	20240117	111600	438722800	29000	29150	29150	29000	161
538	20240117	111500	434046850	29150	29100	29150	29050	93
539	20240117	111400	431338800	29150	29150	29150	29100	14
540	20240117	111300	430930800	29150	29150	29150	29150	0
541	20240117	111200	430930800	29150	29150	29200	29150	45
542	20240117	111100	429618400	29150	29150	29150	29150	7
543	20240117	111000	429414350	29150	29100	29150	29050	35
544	20240117	110900	428394500	29050	29100	29100	29050	35
545	20240117	110800	427376100	29100	29000	29100	28900	195
546	20240117	110700	421732900	29000	29050	29050	29000	20
547	20240117	110600	421152600	29050	29150	29150	29050	26
548	20240117	110500	420395900	29100	29100	29150	29100	38
549	20240117	110400	419289650	29050	29050	29050	29050	1
550	20240117	110300	419260600	29000	29000	29000	28950	146
551	20240117	110200	415027800	29150	29100	29150	29000	57
552	20240117	110100	413369250	29100	29150	29250	29050	77
553	20240117	110000	411127450	29150	29250	29250	29150	2
554	20240117	105900	411069050	29150	29150	29250	29100	17
555	20240117	105800	410572850	29150	29150	29150	29100	29
556	20240117	105700	409727650	29000	29100	29150	29000	97
557	20240117	105600	406910700	29100	29150	29150	29100	16
558	20240117	105500	406444800	29000	29150	29150	29000	10
559	20240117	105400	406153450	29150	29200	29200	29050	135
560	20240117	105300	402223450	29200	29200	29250	29200	49
561	20240117	105200	400792250	29050	29050	29050	29050	17
562	20240117	105100	400298400	29050	29200	29250	29050	196
563	20240117	105000	394581500	29050	29050	29050	29050	0
564	20240117	104900	394581500	29050	29050	29050	29050	0
565	20240117	104800	394581500	29050	29200	29200	29050	90
566	20240117	104700	391961950	29200	29200	29200	29200	33
567	20240117	104600	390998350	29250	29050	29250	29050	343
568	20240117	104500	380987000	29100	29250	29250	29050	138
569	20240117	104400	376963050	29250	29250	29250	29250	50
570	20240117	104300	375500550	29250	29250	29250	29250	7
571	20240117	104200	375295800	29250	29250	29400	29200	78
572	20240117	104100	373015400	29350	29300	29350	29300	15
573	20240117	104000	372575200	29300	29300	29400	29300	88
574	20240117	103900	369994700	29250	29350	29400	29200	66
575	20240117	103800	368063700	29450	29350	29450	29350	15
576	20240117	103700	367622650	29400	29400	29450	29400	51
577	20240117	103600	366122100	29350	29300	29450	29300	37
578	20240117	103500	365036150	29250	29350	29350	29250	104
579	20240117	103400	361989050	29400	29400	29400	29400	8
580	20240117	103300	361753850	29450	29350	29450	29350	83
581	20240117	103200	359311850	29400	29400	29400	29400	0
582	20240117	103100	359311850	29400	29400	29450	29400	33
583	20240117	103000	358340700	29450	29400	29450	29350	1320
584	20240117	102900	319549950	29400	29400	29400	29400	7
585	20240117	102800	319344150	29350	29400	29400	29350	32
586	20240117	102700	318404850	29350	29450	29450	29350	47
587	20240117	102600	317021950	29450	29350	29450	29350	251
588	20240117	102500	309636250	29350	29350	29450	29300	36
589	20240117	102400	308579500	29500	29300	29500	29300	1211
590	20240117	102300	272973200	29250	29150	29300	29100	94
591	20240117	102200	270229500	29300	29050	29300	29000	1149
592	20240117	102100	236785950	29050	29100	29100	29000	98
593	20240117	102000	233939200	29050	29100	29100	29050	4
594	20240117	101900	233822900	29100	29150	29150	29050	90
595	20240117	101800	231204850	29100	29100	29100	29050	17
596	20240117	101700	230710450	28950	29050	29300	28950	53
597	20240117	101600	229161800	29000	29150	29200	29000	112
598	20240117	101500	225901150	29100	29100	29100	29100	2
599	20240117	101400	225842950	29200	29150	29200	29000	43
600	20240117	101300	224592650	29000	29150	29150	29000	9
601	20240117	101200	224330750	29200	29150	29200	29100	78
602	20240117	101100	222055700	29150	29150	29150	29150	0
603	20240117	101000	222055700	29150	29150	29150	29150	28
604	20240117	100900	221239500	29100	29100	29250	29050	464
605	20240117	100800	207681150	29100	29100	29100	29100	5
606	20240117	100700	207535650	29100	29100	29100	29100	5
607	20240117	100600	207390150	29100	29250	29250	29050	46
608	20240117	100500	206049100	29250	29100	29250	29100	56
609	20240117	100400	204415450	29050	29200	29200	29050	56
610	20240117	100300	202786600	29200	29250	29250	29200	25
611	20240117	100200	202056350	29250	29150	29250	29150	84
612	20240117	100100	199602850	29150	29250	29250	29150	49
613	20240117	100000	198170600	29250	29250	29250	29250	2
614	20240117	095900	198112100	29250	29250	29250	29250	15
615	20240117	095800	197673350	29300	29300	29300	29200	655
616	20240117	095700	178500700	29350	29350	29350	29350	10
617	20240117	095600	178207200	29350	29350	29350	29350	31
618	20240117	095500	177297350	29350	29350	29400	29350	56
619	20240117	095400	175653400	29300	29350	29350	29300	108
620	20240117	095300	172483900	29350	29450	29450	29300	121
621	20240117	095200	168929350	29450	29250	29450	29200	1223
622	20240117	095100	133105300	29250	29200	29250	29150	127
623	20240117	095000	129395450	29250	29250	29250	29250	3
624	20240117	094900	129307700	29250	29200	29250	29200	61
625	20240117	094800	127525700	29200	29250	29250	29150	64
626	20240117	094700	125655350	29200	29200	29200	29150	30
627	20240117	094600	124779900	29200	29250	29250	29200	26
628	20240117	094500	124020550	29250	29200	29250	29150	184
629	20240117	094400	118646650	29200	29200	29200	29150	194
630	20240117	094300	112982950	29200	29200	29200	29200	20
631	20240117	094200	112398950	29200	29200	29200	29150	23
632	20240117	094100	111727900	29150	29200	29200	29150	58
633	20240117	094000	110034750	29150	29150	29150	29150	9
634	20240117	093900	109772400	29150	29200	29200	29100	59
635	20240117	093800	108052950	29200	29000	29200	29000	203
636	20240117	093700	102153200	29050	29000	29050	28950	163
637	20240117	093600	97425950	28950	28800	28950	28800	28
638	20240117	093500	96618500	28750	28900	28900	28750	27
639	20240117	093400	95840900	28950	28850	28950	28850	218
640	20240117	093300	89539100	28750	28850	28900	28750	445
641	20240117	093200	76718950	28850	28850	28850	28850	26
642	20240117	093100	75968850	28900	29050	29250	28850	628
643	20240117	093000	57760800	29050	28900	29250	28900	175
644	20240117	092900	52684200	28850	28850	28850	28850	0
645	20240117	092800	52684200	28850	28900	28900	28850	6
646	20240117	092700	52511000	28800	28800	28800	28800	1
647	20240117	092600	52482200	28800	28900	28900	28800	9
648	20240117	092500	52222900	28900	28800	28950	28800	17
649	20240117	092400	51731800	28800	28800	28900	28800	16
650	20240117	092300	51270700	28800	28850	28850	28800	13
651	20240117	092200	50896250	28900	28900	28900	28900	82
652	20240117	092100	48526450	28800	28900	28900	28800	77
653	20240117	092000	46308300	28850	28850	28850	28800	260
654	20240117	091900	38819300	28850	28900	28900	28800	100
655	20240117	091800	35934150	28900	28950	28950	28900	4
656	20240117	091700	35818400	28950	28950	28950	28950	0
657	20240117	091600	35818400	28950	28950	28950	28950	3
658	20240117	091500	35731550	28900	28900	28900	28900	31
659	20240117	091400	34835650	28900	28900	28900	28800	167
660	20240117	091300	30014400	28850	28950	28950	28850	300
661	20240117	091200	21356800	29050	29100	29100	29000	8
662	20240117	091100	21124250	29100	29100	29100	29100	3
663	20240117	091000	21036950	29100	29100	29100	29100	52
664	20240117	090900	19523750	29100	29050	29100	28950	64
665	20240117	090800	17667650	29050	29050	29050	29050	0
666	20240117	090700	17667650	29050	29100	29100	29050	65
667	20240117	090600	15778750	29100	29300	29300	29100	38
668	20240117	090500	14672550	29150	29350	29400	29150	15
669	20240117	090400	14234650	29100	29100	29100	29100	100
670	20240117	090300	11324650	29100	29100	29100	29100	9
671	20240117	090200	11062750	29100	29100	29100	29100	101
672	20240117	090100	8123650	29050	29100	29250	29050	153
673	20240117	090000	3673650	29150	29150	29200	29150	126