KissMeData/069960/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194900	3585488600	49800	49800	49800	49800	2824
3	20240105	194800	3585488600	49800	49800	49800	49800	0
4	20240105	194700	3585488600	49800	49800	49800	49800	0
5	20240105	194600	3585488600	49800	49800	49800	49800	0
6	20240105	194500	3585488600	49800	49800	49800	49800	0
7	20240105	194400	3585488600	49800	49800	49800	49800	0
8	20240105	194300	3585488600	49800	49800	49800	49800	0
9	20240105	194200	3585488600	49800	49800	49800	49800	0
10	20240105	194100	3585488600	49800	49800	49800	49800	0
11	20240105	194000	3585488600	49800	49800	49800	49800	0
12	20240105	193900	3585488600	49800	49800	49800	49800	0
13	20240105	193800	3585488600	49800	49800	49800	49800	0
14	20240105	193700	3585488600	49800	49800	49800	49800	0
15	20240105	193600	3585488600	49800	49800	49800	49800	0
16	20240105	193500	3585488600	49800	49800	49800	49800	0
17	20240105	193400	3585488600	49800	49800	49800	49800	0
18	20240105	193300	3585488600	49800	49800	49800	49800	0
19	20240105	193200	3585488600	49800	49800	49800	49800	0
20	20240105	193100	3585488600	49800	49800	49800	49800	0
21	20240105	193000	3585488600	49800	49800	49800	49800	0
22	20240105	192900	3585488600	49800	49800	49800	49800	0
23	20240105	192800	3585488600	49800	49800	49800	49800	0
24	20240105	192700	3585488600	49800	49800	49800	49800	0
25	20240105	192600	3585488600	49800	49800	49800	49800	0
26	20240105	192500	3585488600	49800	49800	49800	49800	0
27	20240105	192400	3585488600	49800	49800	49800	49800	0
28	20240105	192300	3585488600	49800	49800	49800	49800	0
29	20240105	192200	3585488600	49800	49800	49800	49800	0
30	20240105	192100	3585488600	49800	49800	49800	49800	0
31	20240105	192000	3585488600	49800	49800	49800	49800	0
32	20240105	191900	3585488600	49800	49800	49800	49800	2824
33	20240105	191800	3585488600	49800	49800	49800	49800	0
34	20240105	191700	3585488600	49800	49800	49800	49800	0
35	20240105	191600	3585488600	49800	49800	49800	49800	0
36	20240105	191500	3585488600	49800	49800	49800	49800	0
37	20240105	191400	3585488600	49800	49800	49800	49800	0
38	20240105	191300	3585488600	49800	49800	49800	49800	0
39	20240105	191200	3585488600	49800	49800	49800	49800	0
40	20240105	191100	3585488600	49800	49800	49800	49800	0
41	20240105	191000	3585488600	49800	49800	49800	49800	0
42	20240105	190900	3585488600	49800	49800	49800	49800	0
43	20240105	190800	3585488600	49800	49800	49800	49800	0
44	20240105	190700	3585488600	49800	49800	49800	49800	0
45	20240105	190600	3585488600	49800	49800	49800	49800	0
46	20240105	190500	3585488600	49800	49800	49800	49800	0
47	20240105	190400	3585488600	49800	49800	49800	49800	0
48	20240105	190300	3585488600	49800	49800	49800	49800	0
49	20240105	190200	3585488600	49800	49800	49800	49800	0
50	20240105	190100	3585488600	49800	49800	49800	49800	0
51	20240105	190000	3585488600	49800	49800	49800	49800	0
52	20240105	185900	3585488600	49800	49800	49800	49800	0
53	20240105	185800	3585488600	49800	49800	49800	49800	0
54	20240105	185700	3585488600	49800	49800	49800	49800	0
55	20240105	185600	3585488600	49800	49800	49800	49800	0
56	20240105	185500	3585488600	49800	49800	49800	49800	0
57	20240105	185400	3585488600	49800	49800	49800	49800	0
58	20240105	185300	3585488600	49800	49800	49800	49800	0
59	20240105	185200	3585488600	49800	49800	49800	49800	0
60	20240105	185100	3585488600	49800	49800	49800	49800	0
61	20240105	185000	3585488600	49800	49800	49800	49800	0
62	20240105	184900	3585488600	49800	49800	49800	49800	2824
63	20240105	184800	3585488600	49800	49800	49800	49800	0
64	20240105	184700	3585488600	49800	49800	49800	49800	0
65	20240105	184600	3585488600	49800	49800	49800	49800	0
66	20240105	184500	3585488600	49800	49800	49800	49800	0
67	20240105	184400	3585488600	49800	49800	49800	49800	0
68	20240105	184300	3585488600	49800	49800	49800	49800	0
69	20240105	184200	3585488600	49800	49800	49800	49800	0
70	20240105	184100	3585488600	49800	49800	49800	49800	0
71	20240105	184000	3585488600	49800	49800	49800	49800	0
72	20240105	183900	3585488600	49800	49800	49800	49800	0
73	20240105	183800	3585488600	49800	49800	49800	49800	0
74	20240105	183700	3585488600	49800	49800	49800	49800	0
75	20240105	183600	3585488600	49800	49800	49800	49800	0
76	20240105	183500	3585488600	49800	49800	49800	49800	0
77	20240105	183400	3585488600	49800	49800	49800	49800	0
78	20240105	183300	3585488600	49800	49800	49800	49800	0
79	20240105	183200	3585488600	49800	49800	49800	49800	0
80	20240105	183100	3585488600	49800	49800	49800	49800	0
81	20240105	183000	3585488600	49800	49800	49800	49800	0
82	20240105	182900	3585488600	49800	49800	49800	49800	0
83	20240105	182800	3585488600	49800	49800	49800	49800	0
84	20240105	182700	3585488600	49800	49800	49800	49800	0
85	20240105	182600	3585488600	49800	49800	49800	49800	0
86	20240105	182500	3585488600	49800	49800	49800	49800	0
87	20240105	182400	3585488600	49800	49800	49800	49800	0
88	20240105	182300	3585488600	49800	49800	49800	49800	0
89	20240105	182200	3585488600	49800	49800	49800	49800	0
90	20240105	182100	3585488600	49800	49800	49800	49800	0
91	20240105	182000	3585488600	49800	49800	49800	49800	0
92	20240105	181900	3585488600	49800	49800	49800	49800	2824
93	20240105	181800	3585488600	49800	49800	49800	49800	0
94	20240105	181700	3585488600	49800	49800	49800	49800	0
95	20240105	181600	3585488600	49800	49800	49800	49800	0
96	20240105	181500	3585488600	49800	49800	49800	49800	0
97	20240105	181400	3585488600	49800	49800	49800	49800	0
98	20240105	181300	3585488600	49800	49800	49800	49800	0
99	20240105	181200	3585488600	49800	49800	49800	49800	0
100	20240105	181100	3585488600	49800	49800	49800	49800	0
101	20240105	181000	3585488600	49800	49800	49800	49800	0
102	20240105	180900	3585488600	49800	49800	49800	49800	0
103	20240105	180800	3585488600	49800	49800	49800	49800	0
104	20240105	180700	3585488600	49800	49800	49800	49800	0
105	20240105	180600	3585488600	49800	49800	49800	49800	0
106	20240105	180500	3585488600	49800	49800	49800	49800	0
107	20240105	180400	3585488600	49800	49800	49800	49800	0
108	20240105	180300	3585488600	49800	49800	49800	49800	0
109	20240105	180200	3585488600	49800	49800	49800	49800	0
110	20240105	180100	3585488600	49800	49800	49800	49800	0
111	20240105	180000	3585488600	49800	49800	49800	49800	0
112	20240105	175900	3585488600	49800	49800	49800	49800	0
113	20240105	175800	3585488600	49800	49800	49800	49800	0
114	20240105	175700	3585488600	49800	49800	49800	49800	0
115	20240105	175600	3585488600	49800	49800	49800	49800	0
116	20240105	175500	3585488600	49800	49800	49800	49800	0
117	20240105	175400	3585488600	49800	49800	49800	49800	0
118	20240105	175300	3585488600	49800	49800	49800	49800	0
119	20240105	175200	3585488600	49800	49800	49800	49800	0
120	20240105	175100	3585488600	49800	49800	49800	49800	0
121	20240105	175000	3585488600	49800	49800	49800	49800	0
122	20240105	174900	3585488600	49800	49800	49800	49800	2824
123	20240105	174800	3585488600	49800	49800	49800	49800	0
124	20240105	174700	3585488600	49800	49800	49800	49800	0
125	20240105	174600	3585488600	49800	49800	49800	49800	0
126	20240105	174500	3585488600	49800	49800	49800	49800	0
127	20240105	174400	3585488600	49800	49800	49800	49800	0
128	20240105	174300	3585488600	49800	49800	49800	49800	0
129	20240105	174200	3585488600	49800	49800	49800	49800	0
130	20240105	174100	3585488600	49800	49800	49800	49800	0
131	20240105	174000	3585488600	49800	49800	49800	49800	0
132	20240105	173900	3585488600	49800	49800	49800	49800	0
133	20240105	173800	3585488600	49800	49800	49800	49800	0
134	20240105	173700	3585488600	49800	49800	49800	49800	0
135	20240105	173600	3585488600	49800	49800	49800	49800	0
136	20240105	173500	3585488600	49800	49800	49800	49800	0
137	20240105	173400	3585488600	49800	49800	49800	49800	0
138	20240105	173300	3585488600	49800	49800	49800	49800	0
139	20240105	173200	3585488600	49800	49800	49800	49800	0
140	20240105	173100	3585488600	49800	49800	49800	49800	0
141	20240105	173000	3585488600	49800	49800	49800	49800	0
142	20240105	172900	3585488600	49800	49800	49800	49800	0
143	20240105	172800	3585488600	49800	49800	49800	49800	0
144	20240105	172700	3585488600	49800	49800	49800	49800	0
145	20240105	172600	3585488600	49800	49800	49800	49800	0
146	20240105	172500	3585488600	49800	49800	49800	49800	0
147	20240105	172400	3585488600	49800	49800	49800	49800	0
148	20240105	172300	3585488600	49800	49800	49800	49800	0
149	20240105	172200	3585488600	49800	49800	49800	49800	0
150	20240105	172100	3585488600	49800	49800	49800	49800	0
151	20240105	172000	3585488600	49800	49800	49800	49800	0
152	20240105	171900	3585488600	49800	49800	49800	49800	2824
153	20240105	171800	3585488600	49800	49800	49800	49800	0
154	20240105	171700	3585488600	49800	49800	49800	49800	0
155	20240105	171600	3585488600	49800	49800	49800	49800	0
156	20240105	171500	3585488600	49800	49800	49800	49800	0
157	20240105	171400	3585488600	49800	49800	49800	49800	0
158	20240105	171300	3585488600	49800	49800	49800	49800	0
159	20240105	171200	3585488600	49800	49800	49800	49800	0
160	20240105	171100	3585488600	49800	49800	49800	49800	0
161	20240105	171000	3585488600	49800	49800	49800	49800	0
162	20240105	170900	3585488600	49800	49800	49800	49800	0
163	20240105	170800	3585488600	49800	49800	49800	49800	0
164	20240105	170700	3585488600	49800	49800	49800	49800	0
165	20240105	170600	3585488600	49800	49800	49800	49800	0
166	20240105	170500	3585488600	49800	49800	49800	49800	0
167	20240105	170400	3585488600	49800	49800	49800	49800	0
168	20240105	170300	3585488600	49800	49800	49800	49800	0
169	20240105	170200	3585488600	49800	49800	49800	49800	0
170	20240105	170100	3585488600	49800	49800	49800	49800	0
171	20240105	170000	3585488600	49800	49800	49800	49800	0
172	20240105	165900	3585488600	49800	49800	49800	49800	0
173	20240105	165800	3585488600	49800	49800	49800	49800	0
174	20240105	165700	3585488600	49800	49800	49800	49800	0
175	20240105	165600	3585488600	49800	49800	49800	49800	0
176	20240105	165500	3585488600	49800	49800	49800	49800	0
177	20240105	165400	3585488600	49800	49800	49800	49800	0
178	20240105	165300	3585488600	49800	49800	49800	49800	0
179	20240105	165200	3585488600	49800	49800	49800	49800	0
180	20240105	165100	3585488600	49800	49800	49800	49800	0
181	20240105	165000	3585488600	49800	49800	49800	49800	0
182	20240105	164900	3585488600	49800	49800	49800	49800	2824
183	20240105	164800	3585488600	49800	49800	49800	49800	0
184	20240105	164700	3585488600	49800	49800	49800	49800	0
185	20240105	164600	3585488600	49800	49800	49800	49800	0
186	20240105	164500	3585488600	49800	49800	49800	49800	0
187	20240105	164400	3585488600	49800	49800	49800	49800	0
188	20240105	164300	3585488600	49800	49800	49800	49800	0
189	20240105	164200	3585488600	49800	49800	49800	49800	0
190	20240105	164100	3585488600	49800	49800	49800	49800	0
191	20240105	164000	3585488600	49800	49800	49800	49800	0
192	20240105	163900	3585488600	49800	49800	49800	49800	0
193	20240105	163800	3585488600	49800	49800	49800	49800	0
194	20240105	163700	3585488600	49800	49800	49800	49800	0
195	20240105	163600	3585488600	49800	49800	49800	49800	0
196	20240105	163500	3585488600	49800	49800	49800	49800	0
197	20240105	163400	3585488600	49800	49800	49800	49800	0
198	20240105	163300	3585488600	49800	49800	49800	49800	0
199	20240105	163200	3585488600	49800	49800	49800	49800	0
200	20240105	163100	3585488600	49800	49800	49800	49800	0
201	20240105	163000	3585488600	49800	49800	49800	49800	0
202	20240105	162900	3585488600	49800	49800	49800	49800	0
203	20240105	162800	3585488600	49800	49800	49800	49800	0
204	20240105	162700	3585488600	49800	49800	49800	49800	0
205	20240105	162600	3585488600	49800	49800	49800	49800	0
206	20240105	162500	3585488600	49800	49800	49800	49800	0
207	20240105	162400	3585488600	49800	49800	49800	49800	0
208	20240105	162300	3585488600	49800	49800	49800	49800	0
209	20240105	162200	3585488600	49800	49800	49800	49800	0
210	20240105	162100	3585488600	49800	49800	49800	49800	0
211	20240105	162000	3585488600	49800	49800	49800	49800	0
212	20240105	161900	3585488600	49800	49800	49800	49800	2824
213	20240105	161800	3585488600	49800	49800	49800	49800	0
214	20240105	161700	3585488600	49800	49800	49800	49800	0
215	20240105	161600	3585488600	49800	49800	49800	49800	0
216	20240105	161500	3585488600	49800	49800	49800	49800	0
217	20240105	161400	3585488600	49800	49800	49800	49800	0
218	20240105	161300	3585488600	49800	49800	49800	49800	0
219	20240105	161200	3585488600	49800	49800	49800	49800	0
220	20240105	161100	3585488600	49800	49800	49800	49800	0
221	20240105	161000	3585488600	49800	49800	49800	49800	0
222	20240105	160900	3585488600	49800	49800	49800	49800	0
223	20240105	160800	3585488600	49800	49800	49800	49800	0
224	20240105	160700	3585488600	49800	49800	49800	49800	0
225	20240105	160600	3585488600	49800	49800	49800	49800	0
226	20240105	160500	3585488600	49800	49800	49800	49800	0
227	20240105	160400	3585488600	49800	49800	49800	49800	0
228	20240105	160300	3585488600	49800	49800	49800	49800	0
229	20240105	160200	3585488600	49800	49800	49800	49800	0
230	20240105	160100	3585488600	49800	49800	49800	49800	0
231	20240105	160000	3585488600	49800	49800	49800	49800	0
232	20240105	155900	3585488600	49800	49800	49800	49800	0
233	20240105	155800	3585488600	49800	49800	49800	49800	0
234	20240105	155700	3585488600	49800	49800	49800	49800	0
235	20240105	155600	3585488600	49800	49800	49800	49800	0
236	20240105	155500	3585488600	49800	49800	49800	49800	0
237	20240105	155400	3585488600	49800	49800	49800	49800	0
238	20240105	155300	3585488600	49800	49800	49800	49800	0
239	20240105	155200	3585488600	49800	49800	49800	49800	0
240	20240105	155100	3585488600	49800	49800	49800	49800	0
241	20240105	155000	3585488600	49800	49800	49800	49800	0
242	20240105	154900	3585488600	49800	49800	49800	49800	2824
243	20240105	154800	3585488600	49800	49800	49800	49800	0
244	20240105	154700	3585488600	49800	49800	49800	49800	0
245	20240105	154600	3585488600	49800	49800	49800	49800	0
246	20240105	154500	3585488600	49800	49800	49800	49800	0
247	20240105	154400	3585488600	49800	49800	49800	49800	0
248	20240105	154300	3585488600	49800	49800	49800	49800	0
249	20240105	154200	3585488600	49800	49800	49800	49800	0
250	20240105	154100	3585488600	49800	49800	49800	49800	0
251	20240105	154000	3585488600	49800	49800	49800	49800	0
252	20240105	153900	3585488600	49800	49800	49800	49800	0
253	20240105	153800	3585488600	49800	49800	49800	49800	0
254	20240105	153700	3585488600	49800	49800	49800	49800	0
255	20240105	153600	3585488600	49800	49800	49800	49800	0
256	20240105	153500	3585488600	49800	49800	49800	49800	0
257	20240105	153400	3585488600	49800	49800	49800	49800	0
258	20240105	153300	3585488600	49800	49800	49800	49800	0
259	20240105	153200	3585488600	49800	49800	49800	49800	0
260	20240105	153100	3585488600	49800	49800	49800	49800	0
261	20240105	153000	3585488600	49800	49800	49800	49800	2824
262	20240105	152900	3444853400	49800	49800	49800	49800	0
263	20240105	152800	3444853400	49800	49800	49800	49800	0
264	20240105	152700	3444853400	49800	49800	49800	49800	0
265	20240105	152600	3444853400	49800	49800	49800	49800	0
266	20240105	152500	3444853400	49800	49800	49800	49800	0
267	20240105	152400	3444853400	49800	49800	49800	49800	0
268	20240105	152300	3444853400	49800	49800	49800	49800	0
269	20240105	152200	3444853400	49800	49800	49800	49800	0
270	20240105	152100	3444853400	49800	49800	49800	49800	0
271	20240105	152000	3444853400	49800	49800	49800	49800	0
272	20240105	151900	3444853400	49800	49800	49850	49800	76
273	20240105	151800	3441068150	49850	49750	49850	49750	178
274	20240105	151700	3432206200	49750	49750	49800	49750	272
275	20240105	151600	3418667650	49750	49800	49850	49750	434
276	20240105	151500	3397054200	49800	49750	49850	49750	316
277	20240105	151400	3381323250	49750	49750	49850	49750	380
278	20240105	151300	3362409400	49750	49750	49800	49750	239
279	20240105	151200	3350518200	49750	49750	49850	49750	290
280	20240105	151100	3336081700	49750	49750	49800	49750	196
281	20240105	151000	3326328600	49750	49750	49800	49750	185
282	20240105	150900	3317123550	49750	49750	49800	49750	214
283	20240105	150800	3306476200	49750	49800	49850	49750	281
284	20240105	150700	3292493150	49800	49750	49800	49750	185
285	20240105	150600	3283284350	49800	49750	49800	49750	271
286	20240105	150500	3269791050	49750	49800	49800	49750	176
287	20240105	150400	3261033850	49750	49750	49800	49750	642
288	20240105	150300	3229093300	49800	49750	49800	49750	175
289	20240105	150200	3220381350	49800	49750	49800	49750	1150
290	20240105	150100	3163166400	49750	49750	49800	49750	843
291	20240105	150000	3121224550	49750	49750	49800	49750	187
292	20240105	145900	3111919850	49750	49750	49800	49750	110
293	20240105	145800	3106446500	49750	49750	49800	49750	323
294	20240105	145700	3090369150	49750	49800	49800	49750	204
295	20240105	145600	3080218850	49750	49800	49850	49750	167
296	20240105	145500	3071902850	49800	49800	49850	49750	357
297	20240105	145400	3054121450	49800	49800	49800	49750	151
298	20240105	145300	3046603250	49750	49800	49800	49750	344
299	20240105	145200	3029486100	49800	49800	49850	49800	237
300	20240105	145100	3017683000	49800	49800	49850	49800	505
301	20240105	145000	2992532700	49800	49800	49850	49800	366
302	20240105	144900	2974304800	49800	49800	49850	49800	1121
303	20240105	144800	2918478800	49800	49850	49850	49800	184
304	20240105	144700	2909314450	49850	49800	49850	49800	552
305	20240105	144600	2881822300	49800	49800	49850	49800	263
306	20240105	144500	2868723850	49850	49850	49850	49800	982
307	20240105	144400	2819775300	49850	49850	49900	49850	245
308	20240105	144300	2807559950	49850	49850	49900	49850	245
309	20240105	144200	2795344200	49900	49850	49900	49850	261
310	20240105	144100	2782327400	49800	49800	49850	49800	161
311	20240105	144000	2774309000	49800	49800	49850	49800	158
312	20240105	143900	2766439350	49800	49850	49900	49800	2394
313	20240105	143800	2647153650	49850	49850	49900	49850	257
314	20240105	143700	2634341800	49900	49850	49900	49850	228
315	20240105	143600	2622973900	49900	49850	49900	49850	170
316	20240105	143500	2614499350	49850	49850	49900	49850	188
317	20240105	143400	2605126450	49850	49900	49950	49850	144
318	20240105	143300	2597940850	49900	49900	49950	49900	197
319	20240105	143200	2588109550	49900	49850	49950	49850	816
320	20240105	143100	2547395600	49850	49850	49900	49850	760
321	20240105	143000	2509509300	49850	49850	49900	49850	222
322	20240105	142900	2498439100	49850	49900	49900	49850	295
323	20240105	142800	2483724700	49900	49900	49950	49900	357
324	20240105	142700	2465910350	49900	49900	49950	49900	172
325	20240105	142600	2457326650	49900	49900	49900	49900	184
326	20240105	142500	2448145050	49900	49900	49950	49900	1293
327	20240105	142400	2383624150	49900	49900	49950	49900	180
328	20240105	142300	2374641650	49900	49950	49950	49900	112
329	20240105	142200	2369051250	49900	49950	49950	49900	253
330	20240105	142100	2356424900	49950	49900	49950	49900	207
331	20240105	142000	2346095200	49900	49950	49950	49900	670
332	20240105	141900	2312660100	49900	49950	49950	49900	212
333	20240105	141800	2302079750	49900	49950	49950	49900	3243
334	20240105	141700	2140141600	49950	49950	50000	49950	215
335	20240105	141600	2129401500	49950	49950	49950	49950	238
336	20240105	141500	2117513400	49950	49950	50000	49950	139
337	20240105	141400	2110570300	49950	49950	50000	49950	250
338	20240105	141300	2098081450	50000	49950	50000	49950	261
339	20240105	141200	2085043600	49950	50000	50000	49950	152
340	20240105	141100	2077450300	49950	49950	49950	49950	177
341	20240105	141000	2068609150	49950	50000	50000	49950	283
342	20240105	140900	2054469650	49950	49950	50000	49950	169
343	20240105	140800	2046027350	49950	50000	50000	49950	230
344	20240105	140700	2034537550	49950	49950	50000	49950	223
345	20240105	140600	2023397550	49950	49950	50000	49950	185
346	20240105	140500	2014156600	49950	49950	49950	49950	141
347	20240105	140400	2007113650	49950	49950	50000	49950	200
348	20240105	140300	1997122800	49950	49950	50000	49950	194
349	20240105	140200	1987430750	49950	49950	49950	49950	235
350	20240105	140100	1975692500	49950	50000	50100	49950	167
351	20240105	140000	1967346000	49950	49950	50000	49950	278
352	20240105	135900	1953459050	49950	49950	49950	49950	113
353	20240105	135800	1947814700	49950	49950	50000	49950	286
354	20240105	135700	1933525850	49950	49950	50000	49950	57
355	20240105	135600	1930677700	50000	49950	50000	49950	64
356	20240105	135500	1927480300	49950	49950	50000	49950	64
357	20240105	135400	1924282700	50000	50000	50000	49950	45
358	20240105	135300	1922033800	50000	50000	50000	50000	96
359	20240105	135200	1917233800	50000	49950	50000	49950	64
360	20240105	135100	1914034450	50000	50000	50000	49950	71
361	20240105	135000	1910485600	49950	50000	50000	49950	1354
362	20240105	134900	1842787600	50000	50000	50100	50000	93
363	20240105	134800	1838137500	50000	50000	50000	50000	52
364	20240105	134700	1835537500	50000	50000	50100	50000	87
365	20240105	134600	1831185600	50000	50000	50100	50000	77
366	20240105	134500	1827335500	50000	50000	50100	50000	184
367	20240105	134400	1818125500	50000	50100	50100	50000	59
368	20240105	134300	1815173800	50000	50000	50000	50000	52
369	20240105	134200	1812573800	50000	50000	50000	50000	93
370	20240105	134100	1807923800	50000	50000	50000	50000	40
371	20240105	134000	1805923800	50000	50000	50100	50000	89
372	20240105	133900	1801472100	50000	50000	50100	50000	46
373	20240105	133800	1799172000	50000	50000	50100	50000	51
374	20240105	133700	1796621700	50000	50000	50100	50000	87
375	20240105	133600	1792270000	50000	50000	50100	50000	38
376	20240105	133500	1790369200	50000	50000	50100	50000	89
377	20240105	133400	1785918700	50000	50000	50100	50000	179
378	20240105	133300	1776963100	50000	50000	50100	50000	33
379	20240105	133200	1775313000	50000	50000	50000	50000	247
380	20240105	133100	1762963000	50000	50000	50100	50000	40
381	20240105	133000	1760962900	50000	50000	50100	50000	1416
382	20240105	132900	1690161200	50000	50000	50000	50000	61
383	20240105	132800	1687111200	50000	50000	50100	50000	125
384	20240105	132700	1680861100	50000	50000	50100	50000	262
385	20240105	132600	1667755000	50000	50000	50100	50000	31
386	20240105	132500	1666204800	50000	50000	50100	50000	53
387	20240105	132400	1663554700	50000	50000	50100	50000	62
388	20240105	132300	1660452400	50000	50000	50000	50000	237
389	20240105	132200	1648602400	50000	50000	50000	50000	6176
390	20240105	132100	1339802400	50000	50000	50100	50000	22
391	20240105	132000	1338701600	50000	50000	50200	50000	1142
392	20240105	131900	1281489900	50000	50000	50100	50000	49
393	20240105	131800	1279039400	50000	50000	50100	50000	57
394	20240105	131700	1276186400	50000	50000	50100	50000	67
395	20240105	131600	1272834600	50000	50100	50100	50000	81
396	20240105	131500	1268779100	50100	50000	50100	50000	18
397	20240105	131400	1267878500	50000	50100	50100	50000	51
398	20240105	131300	1265326500	50100	50100	50100	50000	86
399	20240105	131200	1261021300	50000	50000	50100	50000	52
400	20240105	131100	1258420200	50000	50000	50100	50000	760
401	20240105	131000	1220345100	50000	50000	50100	50000	57
402	20240105	130900	1217493300	50000	50100	50100	50000	2620
403	20240105	130800	1086238900	50100	50100	50200	50100	16
404	20240105	130700	1085437200	50100	50100	50200	50100	50
405	20240105	130600	1082930500	50100	50100	50200	50100	51
406	20240105	130500	1080374400	50200	50200	50200	50100	18
407	20240105	130400	1079472400	50200	50200	50200	50100	24
408	20240105	130300	1078267700	50200	50100	50200	50100	3
409	20240105	130200	1078117200	50100	50100	50100	50100	9
410	20240105	130100	1077666300	50100	50200	50200	50100	19
411	20240105	130000	1076712700	50100	50200	50200	50100	29
412	20240105	125900	1075259700	50100	50100	50100	50100	4
413	20240105	125800	1075059300	50100	50100	50100	50100	37
414	20240105	125700	1073205600	50200	50100	50200	50100	18
415	20240105	125600	1072302100	50100	50100	50100	50100	1
416	20240105	125500	1072252000	50100	50200	50200	50100	2
417	20240105	125400	1072151700	50200	50200	50200	50100	25
418	20240105	125300	1070896800	50100	50100	50100	50100	9
419	20240105	125200	1070445900	50200	50200	50200	50200	6
420	20240105	125100	1070144700	50100	50200	50200	50100	20
421	20240105	125000	1069141000	50200	50200	50200	50200	1
422	20240105	124900	1069090800	50100	50100	50100	50100	1
423	20240105	124800	1069040700	50100	50200	50200	50100	2
424	20240105	124700	1068940400	50200	50200	50200	50100	30
425	20240105	124600	1067434500	50100	50200	50200	50100	2
426	20240105	124500	1067334200	50100	50200	50200	50100	62
427	20240105	124400	1064223800	50200	50200	50200	50200	37
428	20240105	124300	1062366400	50100	50200	50200	50100	48
429	20240105	124200	1059957100	50100	50100	50100	50100	50
430	20240105	124100	1057452100	50100	50200	50200	50100	19
431	20240105	124000	1056498500	50100	50100	50100	50100	1
432	20240105	123900	1056448400	50100	50100	50100	50100	2
433	20240105	123800	1056348200	50100	50100	50100	50100	2
434	20240105	123700	1056248000	50200	50200	50200	50200	17
435	20240105	123600	1055394600	50200	50100	50200	50100	3
436	20240105	123500	1055244100	50100	50100	50100	50100	1
437	20240105	123400	1055194000	50200	50100	50200	50100	26
438	20240105	123300	1053889700	50200	50100	50200	50100	2
439	20240105	123200	1053789400	50200	50100	50200	50100	3
440	20240105	123100	1053638900	50200	50200	50200	50200	17
441	20240105	123000	1052785500	50100	50100	50100	50100	5
442	20240105	122900	1052535000	50100	50100	50100	50100	0
443	20240105	122800	1052535000	50100	50100	50100	50100	3
444	20240105	122700	1052384700	50200	50100	50200	50100	21
445	20240105	122600	1051330900	50200	50100	50200	50100	128
446	20240105	122500	1044905600	50100	50200	50200	50100	6
447	20240105	122400	1044604500	50200	50100	50200	50100	18
448	20240105	122300	1043701000	50100	50100	50100	50100	1
449	20240105	122200	1043650900	50100	50100	50100	50100	1
450	20240105	122100	1043600800	50100	50200	50200	50100	18
451	20240105	122000	1042697300	50100	50200	50200	50100	10
452	20240105	121900	1042195500	50200	50200	50200	50200	0
453	20240105	121800	1042195500	50200	50100	50200	50100	3
454	20240105	121700	1042045000	50200	50100	50200	50100	19
455	20240105	121600	1041091400	50100	50100	50100	50100	1
456	20240105	121500	1041041300	50100	50100	50100	50100	11
457	20240105	121400	1040490200	50100	50200	50200	50100	33
458	20240105	121300	1038834800	50100	50100	50100	50100	1
459	20240105	121200	1038784700	50100	50200	50200	50100	3
460	20240105	121100	1038634300	50100	50200	50200	50100	21
461	20240105	121000	1037580500	50100	50100	50100	50100	2
462	20240105	120900	1037480300	50100	50100	50100	50100	13
463	20240105	120800	1036829000	50100	50200	50200	50100	64
464	20240105	120700	1033622200	50200	50100	50200	50100	21
465	20240105	120600	1032568400	50200	50100	50200	50100	4
466	20240105	120500	1032367900	50100	50000	50100	50000	51
467	20240105	120400	1029812900	50000	50100	50100	50000	39
468	20240105	120300	1027859100	50100	50100	50100	50000	113
469	20240105	120200	1022199700	50100	50100	50100	50100	1
470	20240105	120100	1022149600	50100	50000	50100	50000	123
471	20240105	120000	1015987400	50100	50100	50100	50100	1
472	20240105	115900	1015937300	50100	50100	50100	50000	106
473	20240105	115800	1010633100	50100	50100	50100	50100	22
474	20240105	115700	1009530900	50000	50000	50100	50000	146
475	20240105	115600	1002220800	50000	50100	50100	50000	53
476	20240105	115500	999570500	50000	50000	50000	50000	39
477	20240105	115400	997620500	50100	50100	50100	50000	65
478	20240105	115300	994368500	50000	50000	50100	50000	44
479	20240105	115200	992168400	50200	50100	50200	50100	114
480	20240105	115100	986456800	50000	50100	50100	50000	78
481	20240105	115000	982554100	50000	50100	50100	50000	54
482	20240105	114900	979853500	50000	50100	50100	50000	52
483	20240105	114800	977252800	50100	50100	50100	50000	66
484	20240105	114700	973950500	50000	50000	50000	50000	1
485	20240105	114600	973900500	50100	50100	50100	50100	485
486	20240105	114500	949602000	50100	50100	50100	50100	56
487	20240105	114400	946796400	50100	50100	50200	50100	108
488	20240105	114300	941383300	50100	50000	50100	50000	68
489	20240105	114200	937980700	50100	50100	50100	50100	61
490	20240105	114100	934924600	50100	50200	50200	50000	90
491	20240105	114000	930413900	50100	50200	50200	50100	45
492	20240105	113900	928159300	50100	50100	50100	50100	88
493	20240105	113800	923750500	50100	50100	50200	50100	75
494	20240105	113700	919991200	50100	50100	50100	50100	6
495	20240105	113600	919690600	50100	50200	50200	50100	63
496	20240105	113500	916534200	50200	50100	50200	50100	149
497	20240105	113400	909069000	50100	50100	50200	50100	87
498	20240105	113300	904708600	50100	50100	50100	50100	54
499	20240105	113200	902003200	50100	50100	50100	50100	1
500	20240105	113100	901953100	50100	50100	50200	50100	98
501	20240105	113000	897039600	50100	50200	50200	50100	58
502	20240105	112900	894131800	50200	50200	50200	50100	66
503	20240105	112800	890823500	50200	50100	50200	50100	45
504	20240105	112700	888568500	50000	50000	50000	50000	0
505	20240105	112600	888568500	50000	50100	50100	50000	218
506	20240105	112500	877651900	50100	50000	50100	50000	73
507	20240105	112400	874001300	50100	50100	50100	50000	184
508	20240105	112300	864783000	50100	50200	50200	50100	128
509	20240105	112200	858362200	50100	50100	50100	50100	20
510	20240105	112100	857360200	50100	50100	50200	50100	79
511	20240105	112000	853400600	50100	50100	50200	50100	432
512	20240105	111900	831757300	50100	50200	50200	50100	44
513	20240105	111800	829552800	50100	50100	50200	50100	62
514	20240105	111700	826444900	50100	50100	50100	50100	11
515	20240105	111600	825893800	50100	50200	50200	50100	70
516	20240105	111500	822386700	50100	50100	50200	50100	53
517	20240105	111400	819730300	50200	50200	50200	50100	70
518	20240105	111300	816220900	50100	50100	50100	50100	94
519	20240105	111200	811511500	50100	50100	50200	50100	52
520	20240105	111100	808906000	50200	50200	50200	50100	60
521	20240105	111000	805897900	50100	50100	50100	50100	58
522	20240105	110900	802992100	50100	50100	50100	50100	51
523	20240105	110800	800437000	50100	50100	50200	50100	311
524	20240105	110700	784854200	50100	50100	50100	50100	43
525	20240105	110600	782699900	50100	50200	50200	50100	25
526	20240105	110500	781446900	50200	50200	50200	50100	549
527	20240105	110400	753891400	50200	50200	50200	50100	194
528	20240105	110300	744159100	50200	50200	50200	50100	75
529	20240105	110200	740400200	50200	50100	50200	50100	48
530	20240105	110100	737995300	50200	50200	50200	50200	19
531	20240105	110000	737041500	50100	50200	50200	50100	44
532	20240105	105900	734836600	50200	50200	50200	50100	50
533	20240105	105800	732331300	50100	50200	50200	50100	66
534	20240105	105700	729023000	50200	50200	50200	50100	71
535	20240105	105600	725465300	50200	50100	50200	50100	2
536	20240105	105500	725365000	50100	50200	50200	50100	59
537	20240105	105400	722407300	50100	50200	50200	50100	49
538	20240105	105300	719952300	50100	50200	50200	50100	40
539	20240105	105200	717948200	50200	50100	50200	50100	47
540	20240105	105100	715593400	50200	50200	50200	50100	56
541	20240105	105000	712784600	50100	50100	50200	50100	88
542	20240105	104900	708375700	50100	50100	50100	50100	107
543	20240105	104800	703015000	50100	50200	50200	50100	87
544	20240105	104700	698654600	50100	50100	50200	50100	625
545	20240105	104600	667336900	50200	50200	50200	50200	31
546	20240105	104500	665780700	50100	50200	50200	50100	60
547	20240105	104400	662772700	50200	50200	50200	50200	60
548	20240105	104300	659760700	50100	50200	50200	50100	746
549	20240105	104200	622315100	50200	50200	50300	50200	55
550	20240105	104100	619554000	50300	50300	50300	50300	17
551	20240105	104000	618698900	50200	50200	50200	50200	62
552	20240105	103900	615586500	50300	50300	50300	50200	53
553	20240105	103800	612925700	50300	50300	50300	50200	125
554	20240105	103700	606641800	50300	50200	50300	50200	45
555	20240105	103600	604382600	50200	50300	50300	50200	23
556	20240105	103500	603227900	50200	50300	50300	50200	85
557	20240105	103400	598956700	50200	50200	50200	50200	50
558	20240105	103300	596446700	50200	50300	50300	50200	176
559	20240105	103200	587597600	50300	50300	50400	50200	237
560	20240105	103100	575676400	50300	50300	50400	50300	63
561	20240105	103000	572507400	50400	50300	50400	50300	65
562	20240105	102900	569236900	50300	50300	50300	50300	100
563	20240105	102800	564206900	50300	50200	50300	50200	752
564	20240105	102700	526384900	50200	50300	50300	50200	155
565	20240105	102600	518593700	50300	50200	50400	50200	276
566	20240105	102500	504715100	50300	50300	50300	50300	27
567	20240105	102400	503357000	50300	50300	50300	50300	149
568	20240105	102300	495862300	50300	50400	50400	50300	80
569	20240105	102200	491838200	50400	50300	50400	50300	47
570	20240105	102100	489473800	50400	50300	50400	50300	115
571	20240105	102000	483687600	50300	50300	50300	50300	12
572	20240105	101900	483084000	50300	50300	50300	50300	42
573	20240105	101800	480971400	50300	50400	50400	50300	157
574	20240105	101700	473072600	50200	50300	50300	50200	89
575	20240105	101600	468600800	50300	50200	50300	50200	100
576	20240105	101500	463574600	50300	50200	50300	50200	41
577	20240105	101400	461512500	50200	50200	50200	50200	45
578	20240105	101300	459253500	50300	50300	50400	50300	33
579	20240105	101200	457593500	50200	50300	50300	50200	167
580	20240105	101100	449197800	50300	50200	50300	50200	66
581	20240105	101000	445882500	50300	50300	50300	50300	1
582	20240105	100900	445832200	50200	50300	50300	50200	62
583	20240105	100800	442718700	50200	50300	50300	50200	52
584	20240105	100700	440106600	50200	50200	50200	50200	83
585	20240105	100600	435940000	50300	50300	50300	50200	43
586	20240105	100500	433781000	50300	50300	50300	50300	71
587	20240105	100400	430209700	50200	50300	50400	50200	212
588	20240105	100300	419551000	50200	50400	50400	50200	439
589	20240105	100200	397472700	50400	50400	50400	50300	47
590	20240105	100100	395108300	50400	50300	50400	50300	208
591	20240105	100000	384644100	50300	50400	50400	50300	24
592	20240105	095900	383435600	50400	50400	50400	50400	100
593	20240105	095800	378395600	50400	50400	50400	50400	17
594	20240105	095700	377538800	50400	50400	50400	50300	26
595	20240105	095600	376230500	50300	50400	50400	50300	60
596	20240105	095500	373212400	50400	50400	50400	50400	17
597	20240105	095400	372355600	50400	50300	50400	50300	42
598	20240105	095300	370240800	50400	50400	50400	50300	32
599	20240105	095200	368629800	50300	50300	50300	50300	33
600	20240105	095100	366969900	50400	50300	50400	50300	18
601	20240105	095000	366062800	50300	50400	50400	50300	32
602	20240105	094900	364453100	50400	50400	50400	50300	221
603	20240105	094800	353316600	50300	50300	50400	50300	45
604	20240105	094700	351051400	50300	50300	50300	50300	22
605	20240105	094600	349944800	50400	50300	50400	50300	60
606	20240105	094500	346923600	50400	50400	50400	50400	25
607	20240105	094400	345663600	50400	50300	50400	50300	96
608	20240105	094300	340829700	50300	50300	50300	50300	0
609	20240105	094200	340829700	50300	50300	50300	50200	326
610	20240105	094100	324432300	50300	50300	50300	50300	3
611	20240105	094000	324281400	50300	50200	50300	50200	5
612	20240105	093900	324030100	50200	50300	50300	50200	68
613	20240105	093800	320615900	50300	50300	50300	50300	586
614	20240105	093700	291140100	50300	50300	50300	50200	7
615	20240105	093600	290788200	50300	50300	50300	50300	2
616	20240105	093500	290687600	50300	50200	50300	50200	3
617	20240105	093400	290536900	50200	50300	50300	50200	38
618	20240105	093300	288626500	50200	50400	50400	50200	187
619	20240105	093200	279223700	50400	50400	50400	50400	2
620	20240105	093100	279122900	50400	50200	50400	50200	309
621	20240105	093000	263579000	50200	50200	50300	50200	422
622	20240105	092900	242374600	50300	50300	50300	50300	1
623	20240105	092800	242324300	50300	50200	50300	50200	90
624	20240105	092700	237806100	50200	50200	50200	50200	191
625	20240105	092600	228217900	50300	50200	50300	50200	22
626	20240105	092500	227112200	50300	50300	50300	50200	12
627	20240105	092400	226508900	50300	50200	50300	50200	34
628	20240105	092300	224802000	50200	50200	50200	50200	3
629	20240105	092200	224651400	50200	50200	50200	50200	86
630	20240105	092100	220334200	50200	50200	50300	50200	299
631	20240105	092000	205324100	50300	50200	50300	50200	205
632	20240105	091900	195033000	50200	50300	50300	50200	6
633	20240105	091800	194731500	50200	50200	50200	50200	97
634	20240105	091700	189862100	50200	50200	50200	50200	102
635	20240105	091600	184741700	50200	50200	50200	50200	7
636	20240105	091500	184390300	50200	50100	50200	50100	35
637	20240105	091400	182633500	50200	50200	50200	50200	105
638	20240105	091300	177362500	50200	50200	50200	50200	1
639	20240105	091200	177312300	50200	50200	50200	50100	527
640	20240105	091100	150859200	50200	50100	50200	50100	300
641	20240105	091000	135829000	50100	50100	50200	50100	157
642	20240105	090900	127963100	50100	50100	50100	50000	242
643	20240105	090800	115839900	50100	50100	50100	50100	21
644	20240105	090700	114787800	50100	50200	50200	50100	135
645	20240105	090600	108023700	50200	50100	50200	50100	956
646	20240105	090500	60127400	50100	50100	50100	50100	3
647	20240105	090400	59977100	50100	50100	50100	50000	41
648	20240105	090300	57925200	50100	50100	50100	49950	385
649	20240105	090200	38664400	50100	50100	50100	50000	30
650	20240105	090100	37161500	50100	50100	50100	50000	90
651	20240105	090000	32660600	50100	50000	50100	50000	653