KissMeData/012510/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	185600	2928432350	29800	29800	29800	29800	2109
3	20240102	185500	2928432350	29800	29800	29800	29800	0
4	20240102	185400	2928432350	29800	29800	29800	29800	0
5	20240102	185300	2928432350	29800	29800	29800	29800	0
6	20240102	185200	2928432350	29800	29800	29800	29800	0
7	20240102	185100	2928432350	29800	29800	29800	29800	0
8	20240102	185000	2928432350	29800	29800	29800	29800	0
9	20240102	184900	2928432350	29800	29800	29800	29800	0
10	20240102	184800	2928432350	29800	29800	29800	29800	0
11	20240102	184700	2928432350	29800	29800	29800	29800	0
12	20240102	184600	2928432350	29800	29800	29800	29800	0
13	20240102	184500	2928432350	29800	29800	29800	29800	0
14	20240102	184400	2928432350	29800	29800	29800	29800	0
15	20240102	184300	2928432350	29800	29800	29800	29800	0
16	20240102	184200	2928432350	29800	29800	29800	29800	0
17	20240102	184100	2928432350	29800	29800	29800	29800	0
18	20240102	184000	2928432350	29800	29800	29800	29800	0
19	20240102	183900	2928432350	29800	29800	29800	29800	0
20	20240102	183800	2928432350	29800	29800	29800	29800	0
21	20240102	183700	2928432350	29800	29800	29800	29800	0
22	20240102	183600	2928432350	29800	29800	29800	29800	0
23	20240102	183500	2928432350	29800	29800	29800	29800	0
24	20240102	183400	2928432350	29800	29800	29800	29800	0
25	20240102	183300	2928432350	29800	29800	29800	29800	0
26	20240102	183200	2928432350	29800	29800	29800	29800	0
27	20240102	183100	2928432350	29800	29800	29800	29800	0
28	20240102	183000	2928432350	29800	29800	29800	29800	0
29	20240102	182900	2928432350	29800	29800	29800	29800	0
30	20240102	182800	2928432350	29800	29800	29800	29800	0
31	20240102	182700	2928432350	29800	29800	29800	29800	0
32	20240102	182600	2928432350	29800	29800	29800	29800	2109
33	20240102	182500	2928432350	29800	29800	29800	29800	0
34	20240102	182400	2928432350	29800	29800	29800	29800	0
35	20240102	182300	2928432350	29800	29800	29800	29800	0
36	20240102	182200	2928432350	29800	29800	29800	29800	0
37	20240102	182100	2928432350	29800	29800	29800	29800	0
38	20240102	182000	2928432350	29800	29800	29800	29800	0
39	20240102	181900	2928432350	29800	29800	29800	29800	0
40	20240102	181800	2928432350	29800	29800	29800	29800	0
41	20240102	181700	2928432350	29800	29800	29800	29800	0
42	20240102	181600	2928432350	29800	29800	29800	29800	0
43	20240102	181500	2928432350	29800	29800	29800	29800	0
44	20240102	181400	2928432350	29800	29800	29800	29800	0
45	20240102	181300	2928432350	29800	29800	29800	29800	0
46	20240102	181200	2928432350	29800	29800	29800	29800	0
47	20240102	181100	2928432350	29800	29800	29800	29800	0
48	20240102	181000	2928432350	29800	29800	29800	29800	0
49	20240102	180900	2928432350	29800	29800	29800	29800	0
50	20240102	180800	2928432350	29800	29800	29800	29800	0
51	20240102	180700	2928432350	29800	29800	29800	29800	0
52	20240102	180600	2928432350	29800	29800	29800	29800	0
53	20240102	180500	2928432350	29800	29800	29800	29800	0
54	20240102	180400	2928432350	29800	29800	29800	29800	0
55	20240102	180300	2928432350	29800	29800	29800	29800	0
56	20240102	180200	2928432350	29800	29800	29800	29800	0
57	20240102	180100	2928432350	29800	29800	29800	29800	0
58	20240102	180000	2928432350	29800	29800	29800	29800	0
59	20240102	175900	2928432350	29800	29800	29800	29800	0
60	20240102	175800	2928432350	29800	29800	29800	29800	0
61	20240102	175700	2928432350	29800	29800	29800	29800	0
62	20240102	175600	2928432350	29800	29800	29800	29800	2109
63	20240102	175500	2928432350	29800	29800	29800	29800	0
64	20240102	175400	2928432350	29800	29800	29800	29800	0
65	20240102	175300	2928432350	29800	29800	29800	29800	0
66	20240102	175200	2928432350	29800	29800	29800	29800	0
67	20240102	175100	2928432350	29800	29800	29800	29800	0
68	20240102	175000	2928432350	29800	29800	29800	29800	0
69	20240102	174900	2928432350	29800	29800	29800	29800	0
70	20240102	174800	2928432350	29800	29800	29800	29800	0
71	20240102	174700	2928432350	29800	29800	29800	29800	0
72	20240102	174600	2928432350	29800	29800	29800	29800	0
73	20240102	174500	2928432350	29800	29800	29800	29800	0
74	20240102	174400	2928432350	29800	29800	29800	29800	0
75	20240102	174300	2928432350	29800	29800	29800	29800	0
76	20240102	174200	2928432350	29800	29800	29800	29800	0
77	20240102	174100	2928432350	29800	29800	29800	29800	0
78	20240102	174000	2928432350	29800	29800	29800	29800	0
79	20240102	173900	2928432350	29800	29800	29800	29800	0
80	20240102	173800	2928432350	29800	29800	29800	29800	0
81	20240102	173700	2928432350	29800	29800	29800	29800	0
82	20240102	173600	2928432350	29800	29800	29800	29800	0
83	20240102	173500	2928432350	29800	29800	29800	29800	0
84	20240102	173400	2928432350	29800	29800	29800	29800	0
85	20240102	173300	2928432350	29800	29800	29800	29800	0
86	20240102	173200	2928432350	29800	29800	29800	29800	0
87	20240102	173100	2928432350	29800	29800	29800	29800	0
88	20240102	173000	2928432350	29800	29800	29800	29800	0
89	20240102	172900	2928432350	29800	29800	29800	29800	0
90	20240102	172800	2928432350	29800	29800	29800	29800	0
91	20240102	172700	2928432350	29800	29800	29800	29800	0
92	20240102	172600	2928432350	29800	29800	29800	29800	2109
93	20240102	172500	2928432350	29800	29800	29800	29800	0
94	20240102	172400	2928432350	29800	29800	29800	29800	0
95	20240102	172300	2928432350	29800	29800	29800	29800	0
96	20240102	172200	2928432350	29800	29800	29800	29800	0
97	20240102	172100	2928432350	29800	29800	29800	29800	0
98	20240102	172000	2928432350	29800	29800	29800	29800	0
99	20240102	171900	2928432350	29800	29800	29800	29800	0
100	20240102	171800	2928432350	29800	29800	29800	29800	0
101	20240102	171700	2928432350	29800	29800	29800	29800	0
102	20240102	171600	2928432350	29800	29800	29800	29800	0
103	20240102	171500	2928432350	29800	29800	29800	29800	0
104	20240102	171400	2928432350	29800	29800	29800	29800	0
105	20240102	171300	2928432350	29800	29800	29800	29800	0
106	20240102	171200	2928432350	29800	29800	29800	29800	0
107	20240102	171100	2928432350	29800	29800	29800	29800	0
108	20240102	171000	2928432350	29800	29800	29800	29800	0
109	20240102	170900	2928432350	29800	29800	29800	29800	0
110	20240102	170800	2928432350	29800	29800	29800	29800	0
111	20240102	170700	2928432350	29800	29800	29800	29800	0
112	20240102	170600	2928432350	29800	29800	29800	29800	0
113	20240102	170500	2928432350	29800	29800	29800	29800	0
114	20240102	170400	2928432350	29800	29800	29800	29800	0
115	20240102	170300	2928432350	29800	29800	29800	29800	0
116	20240102	170200	2928432350	29800	29800	29800	29800	0
117	20240102	170100	2928432350	29800	29800	29800	29800	0
118	20240102	170000	2928432350	29800	29800	29800	29800	0
119	20240102	165900	2928432350	29800	29800	29800	29800	0
120	20240102	165800	2928432350	29800	29800	29800	29800	0
121	20240102	165700	2928432350	29800	29800	29800	29800	0
122	20240102	165600	2928432350	29800	29800	29800	29800	2109
123	20240102	165500	2928432350	29800	29800	29800	29800	0
124	20240102	165400	2928432350	29800	29800	29800	29800	0
125	20240102	165300	2928432350	29800	29800	29800	29800	0
126	20240102	165200	2928432350	29800	29800	29800	29800	0
127	20240102	165100	2928432350	29800	29800	29800	29800	0
128	20240102	165000	2928432350	29800	29800	29800	29800	0
129	20240102	164900	2928432350	29800	29800	29800	29800	0
130	20240102	164800	2928432350	29800	29800	29800	29800	0
131	20240102	164700	2928432350	29800	29800	29800	29800	0
132	20240102	164600	2928432350	29800	29800	29800	29800	0
133	20240102	164500	2928432350	29800	29800	29800	29800	0
134	20240102	164400	2928432350	29800	29800	29800	29800	0
135	20240102	164300	2928432350	29800	29800	29800	29800	0
136	20240102	164200	2928432350	29800	29800	29800	29800	0
137	20240102	164100	2928432350	29800	29800	29800	29800	0
138	20240102	164000	2928432350	29800	29800	29800	29800	0
139	20240102	163900	2928432350	29800	29800	29800	29800	0
140	20240102	163800	2928432350	29800	29800	29800	29800	0
141	20240102	163700	2928432350	29800	29800	29800	29800	0
142	20240102	163600	2928432350	29800	29800	29800	29800	0
143	20240102	163500	2928432350	29800	29800	29800	29800	0
144	20240102	163400	2928432350	29800	29800	29800	29800	0
145	20240102	163300	2928432350	29800	29800	29800	29800	0
146	20240102	163200	2928432350	29800	29800	29800	29800	0
147	20240102	163100	2928432350	29800	29800	29800	29800	0
148	20240102	163000	2928432350	29800	29800	29800	29800	0
149	20240102	162900	2928432350	29800	29800	29800	29800	0
150	20240102	162800	2928432350	29800	29800	29800	29800	0
151	20240102	162700	2928432350	29800	29800	29800	29800	0
152	20240102	162600	2928432350	29800	29800	29800	29800	2109
153	20240102	162500	2928432350	29800	29800	29800	29800	0
154	20240102	162400	2928432350	29800	29800	29800	29800	0
155	20240102	162300	2928432350	29800	29800	29800	29800	0
156	20240102	162200	2928432350	29800	29800	29800	29800	0
157	20240102	162100	2928432350	29800	29800	29800	29800	0
158	20240102	162000	2928432350	29800	29800	29800	29800	0
159	20240102	161900	2928432350	29800	29800	29800	29800	0
160	20240102	161800	2928432350	29800	29800	29800	29800	0
161	20240102	161700	2928432350	29800	29800	29800	29800	0
162	20240102	161600	2928432350	29800	29800	29800	29800	0
163	20240102	161500	2928432350	29800	29800	29800	29800	0
164	20240102	161400	2928432350	29800	29800	29800	29800	0
165	20240102	161300	2928432350	29800	29800	29800	29800	0
166	20240102	161200	2928432350	29800	29800	29800	29800	0
167	20240102	161100	2928432350	29800	29800	29800	29800	0
168	20240102	161000	2928432350	29800	29800	29800	29800	0
169	20240102	160900	2928432350	29800	29800	29800	29800	0
170	20240102	160800	2928432350	29800	29800	29800	29800	0
171	20240102	160700	2928432350	29800	29800	29800	29800	0
172	20240102	160600	2928432350	29800	29800	29800	29800	0
173	20240102	160500	2928432350	29800	29800	29800	29800	0
174	20240102	160400	2928432350	29800	29800	29800	29800	0
175	20240102	160300	2928432350	29800	29800	29800	29800	0
176	20240102	160200	2928432350	29800	29800	29800	29800	0
177	20240102	160100	2928432350	29800	29800	29800	29800	0
178	20240102	160000	2928432350	29800	29800	29800	29800	0
179	20240102	155900	2928432350	29800	29800	29800	29800	0
180	20240102	155800	2928432350	29800	29800	29800	29800	0
181	20240102	155700	2928432350	29800	29800	29800	29800	0
182	20240102	155600	2928432350	29800	29800	29800	29800	2109
183	20240102	155500	2928432350	29800	29800	29800	29800	0
184	20240102	155400	2928432350	29800	29800	29800	29800	0
185	20240102	155300	2928432350	29800	29800	29800	29800	0
186	20240102	155200	2928432350	29800	29800	29800	29800	0
187	20240102	155100	2928432350	29800	29800	29800	29800	0
188	20240102	155000	2928432350	29800	29800	29800	29800	0
189	20240102	154900	2928432350	29800	29800	29800	29800	0
190	20240102	154800	2928432350	29800	29800	29800	29800	0
191	20240102	154700	2928432350	29800	29800	29800	29800	0
192	20240102	154600	2928432350	29800	29800	29800	29800	0
193	20240102	154500	2928432350	29800	29800	29800	29800	0
194	20240102	154400	2928432350	29800	29800	29800	29800	0
195	20240102	154300	2928432350	29800	29800	29800	29800	0
196	20240102	154200	2928432350	29800	29800	29800	29800	0
197	20240102	154100	2928432350	29800	29800	29800	29800	0
198	20240102	154000	2928432350	29800	29800	29800	29800	0
199	20240102	153900	2928432350	29800	29800	29800	29800	0
200	20240102	153800	2928432350	29800	29800	29800	29800	0
201	20240102	153700	2928432350	29800	29800	29800	29800	0
202	20240102	153600	2928432350	29800	29800	29800	29800	0
203	20240102	153500	2928432350	29800	29800	29800	29800	0
204	20240102	153400	2928432350	29800	29800	29800	29800	0
205	20240102	153300	2928432350	29800	29800	29800	29800	0
206	20240102	153200	2928432350	29800	29800	29800	29800	0
207	20240102	153100	2928432350	29800	29800	29800	29800	0
208	20240102	153000	2928432350	29800	29800	29800	29800	2109
209	20240102	152900	2865584150	29850	29850	29850	29850	0
210	20240102	152800	2865584150	29850	29850	29850	29850	0
211	20240102	152700	2865584150	29850	29850	29850	29850	0
212	20240102	152600	2865584150	29850	29850	29850	29850	0
213	20240102	152500	2865584150	29850	29850	29850	29850	0
214	20240102	152400	2865584150	29850	29850	29850	29850	0
215	20240102	152300	2865584150	29850	29850	29850	29850	0
216	20240102	152200	2865584150	29850	29850	29850	29850	0
217	20240102	152100	2865584150	29850	29850	29850	29850	0
218	20240102	152000	2865584150	29850	29850	29850	29850	0
219	20240102	151900	2865584150	29850	29850	29850	29800	630
220	20240102	151800	2846787050	29800	29800	29800	29800	64
221	20240102	151700	2844879850	29850	29850	29850	29800	101
222	20240102	151600	2841869100	29800	29850	29850	29800	216
223	20240102	151500	2835430400	29800	29800	29850	29800	36
224	20240102	151400	2834357450	29850	29800	29850	29800	76
225	20240102	151300	2832088950	29800	29850	29850	29800	32
226	20240102	151200	2831134450	29850	29800	29850	29800	196
227	20240102	151100	2825292900	29800	29800	29850	29800	42
228	20240102	151000	2824040750	29800	29850	29850	29800	142
229	20240102	150900	2819806600	29800	29800	29800	29800	51
230	20240102	150800	2818286800	29850	29800	29850	29800	58
231	20240102	150700	2816556500	29850	29850	29850	29850	50
232	20240102	150600	2815064000	29800	29800	29850	29800	37
233	20240102	150500	2813961350	29800	29800	29850	29800	736
234	20240102	150400	2792027850	29800	29750	29800	29750	2006
235	20240102	150300	2732249300	29800	29800	29800	29750	68
236	20240102	150200	2730224450	29800	29750	29800	29750	59
237	20240102	150100	2728466600	29800	29750	29800	29750	30
238	20240102	150000	2727574000	29800	29750	29800	29750	22
239	20240102	145900	2726918450	29750	29800	29800	29750	66
240	20240102	145800	2724952500	29800	29750	29800	29750	9
241	20240102	145700	2724684450	29750	29800	29800	29750	51
242	20240102	145600	2723167150	29800	29800	29800	29750	25
243	20240102	145500	2722422500	29800	29750	29800	29750	229
244	20240102	145400	2715608550	29800	29800	29800	29750	289
245	20240102	145300	2706997800	29800	29800	29800	29750	210
246	20240102	145200	2700739900	29750	29750	29750	29750	101
247	20240102	145100	2697735150	29800	29800	29800	29750	236
248	20240102	145000	2690702400	29800	29750	29800	29750	4
249	20240102	144900	2690583250	29750	29800	29800	29750	2
250	20240102	144800	2690523700	29800	29750	29800	29750	117
251	20240102	144700	2687037400	29750	29800	29800	29750	77
252	20240102	144600	2684746550	29750	29750	29800	29750	241
253	20240102	144500	2677576550	29800	29800	29800	29750	52
254	20240102	144400	2676027000	29800	29800	29800	29800	30
255	20240102	144300	2675133000	29750	29750	29800	29750	55
256	20240102	144200	2673496700	29700	29800	29800	29700	421
257	20240102	144100	2660970850	29800	29800	29800	29800	10
258	20240102	144000	2660672850	29750	29800	29800	29750	69
259	20240102	143900	2658617800	29800	29800	29800	29800	56
260	20240102	143800	2656949000	29750	29750	29800	29750	38
261	20240102	143700	2655818400	29750	29800	29800	29750	360
262	20240102	143600	2645092800	29800	29750	29800	29750	738
263	20240102	143500	2623134700	29750	29750	29750	29750	834
264	20240102	143400	2598323200	29750	29750	29750	29700	1013
265	20240102	143300	2568186500	29750	29700	29750	29700	147
266	20240102	143200	2563817300	29750	29750	29750	29700	8
267	20240102	143100	2563579350	29750	29750	29750	29700	34
268	20240102	143000	2562568200	29750	29750	29750	29700	600
269	20240102	142900	2544743250	29750	29750	29750	29700	34
270	20240102	142800	2543731800	29750	29750	29750	29750	13
271	20240102	142700	2543345050	29750	29700	29750	29700	51
272	20240102	142600	2541827850	29750	29750	29750	29750	101
273	20240102	142500	2538823100	29750	29750	29750	29750	118
274	20240102	142400	2535312600	29750	29800	29800	29700	963
275	20240102	142300	2506663000	29800	29800	29800	29750	299
276	20240102	142200	2497765000	29750	29750	29800	29750	22
277	20240102	142100	2497109750	29750	29750	29750	29750	1
278	20240102	142000	2497080000	29800	29800	29800	29750	83
279	20240102	141900	2494610450	29800	29750	29800	29750	12
280	20240102	141800	2494252950	29800	29800	29800	29800	8
281	20240102	141700	2494014550	29800	29800	29800	29800	0
282	20240102	141600	2494014550	29800	29850	29850	29800	1001
283	20240102	141500	2464184300	29850	29850	29900	29850	1043
284	20240102	141400	2433036750	29850	29850	29850	29800	12
285	20240102	141300	2432678600	29800	29850	29850	29800	16
286	20240102	141200	2432201050	29850	29850	29850	29850	11
287	20240102	141100	2431872700	29850	29850	29850	29850	36
288	20240102	141000	2430798100	29900	29850	29900	29850	179
289	20240102	140900	2425454800	29850	29900	29900	29850	84
290	20240102	140800	2422945850	29900	29900	29900	29850	72
291	20240102	140700	2420796100	29900	29900	29900	29900	16
292	20240102	140600	2420317700	29900	29850	29900	29850	219
293	20240102	140500	2413780250	29850	29900	29900	29850	19
294	20240102	140400	2413212300	29850	29900	29900	29850	11
295	20240102	140300	2412883650	29850	29900	29900	29850	183
296	20240102	140200	2407421000	29900	29850	29900	29800	1295
297	20240102	140100	2368765700	29800	29850	29850	29800	75
298	20240102	140000	2366527000	29850	29850	29850	29850	24
299	20240102	135900	2365810600	29800	29800	29850	29800	159
300	20240102	135800	2361071550	29800	29800	29850	29800	44
301	20240102	135700	2359760300	29850	29850	29850	29850	8
302	20240102	135600	2359521500	29850	29850	29850	29800	947
303	20240102	135500	2331300300	29850	29850	29850	29850	20
304	20240102	135400	2330703300	29850	29850	29850	29850	50
305	20240102	135300	2329210800	29850	29850	29850	29800	314
306	20240102	135200	2319852900	29850	29850	29850	29850	23
307	20240102	135100	2319166350	29850	29850	29850	29850	9
308	20240102	135000	2318897700	29800	29800	29850	29800	118
309	20240102	134900	2315380450	29850	29850	29850	29850	1
310	20240102	134800	2315350600	29850	29850	29850	29850	12
311	20240102	134700	2314992400	29850	29800	29850	29800	53
312	20240102	134600	2313412850	29850	29900	29900	29850	21
313	20240102	134500	2312785900	29900	29850	29900	29850	225
314	20240102	134400	2306069400	29800	29900	29900	29800	91
315	20240102	134300	2303354200	29850	29850	29900	29850	219
316	20240102	134200	2296816500	29850	29850	29900	29850	146
317	20240102	134100	2292457750	29900	29900	29900	29850	79
318	20240102	134000	2290099250	29850	29850	29900	29850	239
319	20240102	133900	2282956650	29850	29850	29900	29850	23
320	20240102	133800	2282269450	29900	29850	29900	29850	22
321	20240102	133700	2281612050	29850	29850	29850	29850	0
322	20240102	133600	2281612050	29850	29850	29850	29850	49
323	20240102	133500	2280149400	29850	29800	29850	29800	47
324	20240102	133400	2278748600	29850	29850	29850	29800	282
325	20240102	133300	2270338400	29800	29850	29850	29800	15
326	20240102	133200	2269890700	29900	29850	29900	29800	1301
327	20240102	133100	2231052800	29850	29850	29850	29850	14
328	20240102	133000	2230634900	29850	29850	29850	29800	5
329	20240102	132900	2230485700	29800	29800	29850	29800	67
330	20240102	132800	2228488850	29850	29800	29850	29800	45
331	20240102	132700	2227147250	29800	29850	29850	29800	40
332	20240102	132600	2225953350	29850	29800	29850	29800	4
333	20240102	132500	2225834050	29800	29900	29900	29800	920
334	20240102	132400	2198371700	29900	29900	29900	29850	51
335	20240102	132300	2196848300	29850	29850	29850	29850	46
336	20240102	132200	2195475200	29900	29900	29900	29900	22
337	20240102	132100	2194817400	29900	29850	29900	29850	32
338	20240102	132000	2193862100	29900	29850	29900	29850	14
339	20240102	131900	2193443850	29850	29900	29900	29850	25
340	20240102	131800	2192696550	29900	29900	29900	29900	1
341	20240102	131700	2192666650	29900	29900	29900	29850	9
342	20240102	131600	2192397600	29900	29900	29900	29850	178
343	20240102	131500	2187080800	29900	29850	29900	29850	14
344	20240102	131400	2186662250	29850	29850	29850	29850	80
345	20240102	131300	2184274250	29850	29900	29900	29800	532
346	20240102	131200	2168394150	29900	29850	29900	29850	108
347	20240102	131100	2165170200	29950	29950	29950	29850	13
348	20240102	131000	2164781100	29900	29900	29950	29900	591
349	20240102	130900	2147109600	29900	29850	29900	29850	271
350	20240102	130800	2139016800	29850	29850	29900	29850	33
351	20240102	130700	2138031100	29850	29900	29900	29850	209
352	20240102	130600	2131792050	29850	29950	29950	29850	823
353	20240102	130500	2107195400	29900	29950	29950	29850	889
354	20240102	130400	2080617900	29850	29850	29950	29800	3559
355	20240102	130300	1974286600	29750	29800	29850	29750	2206
356	20240102	130200	1908548550	29750	29800	29800	29750	43
357	20240102	130100	1907268450	29800	29800	29800	29750	9
358	20240102	130000	1907000300	29800	29800	29800	29800	1
359	20240102	125900	1906970500	29800	29850	29850	29800	517
360	20240102	125800	1891563050	29800	29800	29800	29800	779
361	20240102	125700	1868348850	29850	29850	29850	29850	2
362	20240102	125600	1868289150	29800	29800	29850	29800	257
363	20240102	125500	1860619000	29850	29650	29850	29650	6491
364	20240102	125400	1667481600	29650	29700	29700	29650	59
365	20240102	125300	1665731050	29700	29700	29700	29650	12
366	20240102	125200	1665374700	29700	29700	29700	29700	20
367	20240102	125100	1664780700	29700	29650	29700	29650	35
368	20240102	125000	1663741750	29650	29700	29700	29650	4
369	20240102	124900	1663623000	29700	29700	29700	29700	66
370	20240102	124800	1661662800	29700	29700	29700	29700	41
371	20240102	124700	1660445100	29650	29700	29700	29650	57
372	20240102	124600	1658754100	29700	29650	29700	29650	32
373	20240102	124500	1657804700	29650	29650	29700	29650	37
374	20240102	124400	1656706700	29700	29700	29700	29650	67
375	20240102	124300	1654719700	29650	29650	29650	29650	5
376	20240102	124200	1654571450	29700	29700	29700	29650	21
377	20240102	124100	1653948000	29700	29700	29700	29700	11
378	20240102	124000	1653621300	29700	29700	29700	29650	22
379	20240102	123900	1652968350	29700	29750	29750	29700	1429
380	20240102	123800	1610526350	29750	29750	29750	29750	9
381	20240102	123700	1610258600	29750	29750	29750	29700	7
382	20240102	123600	1610050400	29750	29750	29750	29750	10
383	20240102	123500	1609752900	29750	29700	29750	29700	170
384	20240102	123400	1604695550	29750	29700	29750	29700	78
385	20240102	123300	1602377750	29750	29750	29750	29750	16
386	20240102	123200	1601901750	29700	29700	29750	29700	128
387	20240102	123100	1598100100	29700	29700	29750	29700	12
388	20240102	123000	1597743400	29750	29750	29750	29700	392
389	20240102	122900	1586100450	29700	29750	29750	29700	130
390	20240102	122800	1582239200	29750	29750	29750	29700	143
391	20240102	122700	1577991400	29700	29750	29750	29700	20
392	20240102	122600	1577397250	29750	29700	29750	29700	9
393	20240102	122500	1577129600	29700	29750	29750	29700	268
394	20240102	122400	1569164550	29700	29750	29750	29700	13
395	20240102	122300	1568777950	29750	29700	29750	29700	74
396	20240102	122200	1566579950	29700	29750	29750	29650	127
397	20240102	122100	1562805000	29750	29650	29750	29650	781
398	20240102	122000	1539609550	29700	29750	29750	29700	658
399	20240102	121900	1520066700	29700	29700	29750	29700	242
400	20240102	121800	1512878600	29750	29750	29750	29750	16
401	20240102	121700	1512402600	29750	29750	29750	29750	6
402	20240102	121600	1512224100	29750	29750	29750	29750	128
403	20240102	121500	1508416100	29750	29700	29750	29700	708
404	20240102	121400	1487388400	29700	29750	29750	29700	58
405	20240102	121300	1485665400	29750	29750	29750	29700	62
406	20240102	121200	1483821200	29750	29700	29750	29700	133
407	20240102	121100	1479870550	29700	29750	29750	29700	47
408	20240102	121000	1478474100	29750	29700	29750	29700	1733
409	20240102	120900	1426999350	29650	29650	29700	29650	151
410	20240102	120800	1422522050	29650	29650	29700	29650	94
411	20240102	120700	1419734500	29700	29700	29700	29650	180
412	20240102	120600	1414390200	29700	29700	29700	29650	97
413	20240102	120500	1411513300	29700	29700	29700	29650	253
414	20240102	120400	1404002750	29700	29700	29700	29700	18
415	20240102	120300	1403468150	29700	29700	29700	29700	183
416	20240102	120200	1398033050	29700	29650	29700	29650	3803
417	20240102	120100	1285213400	29600	29650	29650	29600	107
418	20240102	120000	1282042100	29650	29550	29650	29550	2836
419	20240102	115900	1198168900	29500	29550	29550	29500	213
420	20240102	115800	1191884900	29500	29500	29550	29500	50
421	20240102	115700	1190409400	29500	29500	29500	29500	1
422	20240102	115600	1190379900	29550	29550	29550	29500	35
423	20240102	115500	1189346350	29550	29500	29550	29500	111
424	20240102	115400	1186071350	29550	29550	29550	29500	39
425	20240102	115300	1184920650	29500	29550	29550	29500	116
426	20240102	115200	1181498000	29550	29550	29550	29500	215
427	20240102	115100	1175154750	29550	29500	29550	29500	1586
428	20240102	115000	1128367200	29500	29500	29500	29450	51
429	20240102	114900	1126864700	29500	29550	29550	29500	21
430	20240102	114800	1126244950	29500	29550	29550	29500	114
431	20240102	114700	1122881500	29500	29550	29550	29500	83
432	20240102	114600	1120432750	29550	29550	29550	29550	17
433	20240102	114500	1119930400	29550	29550	29600	29500	104
434	20240102	114400	1116857300	29600	29500	29600	29500	1926
435	20240102	114300	1059952350	29450	29500	29500	29450	12
436	20240102	114200	1059598800	29500	29500	29550	29500	51
437	20240102	114100	1058092250	29550	29450	29550	29450	154
438	20240102	114000	1053547850	29500	29450	29500	29450	57
439	20240102	113900	1051866700	29500	29500	29500	29450	38
440	20240102	113800	1050746450	29500	29500	29500	29500	36
441	20240102	113700	1049684450	29550	29500	29550	29450	197
442	20240102	113600	1043880700	29550	29550	29550	29550	19
443	20240102	113500	1043319250	29500	29400	29550	29400	3182
444	20240102	113400	949496850	29450	29400	29450	29400	18
445	20240102	113300	948967350	29400	29350	29400	29350	14
446	20240102	113200	948556000	29350	29350	29350	29350	306
447	20240102	113100	939574900	29350	29350	29350	29300	214
448	20240102	113000	933294200	29350	29300	29350	29300	229
449	20240102	112900	926584000	29350	29350	29350	29300	17
450	20240102	112800	926085550	29350	29350	29350	29350	7
451	20240102	112700	925880100	29350	29350	29350	29350	28
452	20240102	112600	925058300	29350	29350	29350	29350	165
453	20240102	112500	920215550	29300	29350	29350	29300	2462
454	20240102	112400	848066200	29350	29400	29400	29350	376
455	20240102	112300	837030400	29350	29300	29450	29300	2245
456	20240102	112200	771200150	29300	29450	29450	29300	2653
457	20240102	112100	693287150	29450	29450	29450	29450	107
458	20240102	112000	690136000	29450	29500	29500	29400	102
459	20240102	111900	687132150	29500	29450	29500	29450	47
460	20240102	111800	685747000	29400	29450	29500	29400	767
461	20240102	111700	663154250	29400	29350	29450	29300	1307
462	20240102	111600	624736900	29400	29300	29400	29300	1800
463	20240102	111500	571902650	29300	29300	29350	29300	2014
464	20240102	111400	512882700	29300	29250	29300	29250	66
465	20240102	111300	510948950	29300	29200	29300	29150	3643
466	20240102	111200	404520350	29150	29200	29200	29150	60
467	20240102	111100	402768700	29200	29200	29200	29200	7
468	20240102	111000	402564300	29150	29150	29150	29150	70
469	20240102	110900	400523800	29150	29150	29150	29100	20
470	20240102	110800	399940850	29150	29100	29150	29100	14
471	20240102	110700	399533250	29150	29100	29150	29100	20
472	20240102	110600	398950800	29150	29200	29200	29150	38
473	20240102	110500	397842900	29200	29200	29200	29200	8
474	20240102	110400	397609300	29200	29200	29200	29100	33
475	20240102	110300	396647150	29200	29150	29200	29150	13
476	20240102	110200	396268100	29200	29150	29200	29150	11
477	20240102	110100	395947050	29150	29150	29150	29100	52
478	20240102	110000	394431750	29150	29200	29200	29150	137
479	20240102	105900	390432400	29200	29150	29200	29150	21
480	20240102	105800	389819350	29200	29150	29200	29150	23
481	20240102	105700	389148800	29100	29150	29200	29100	31
482	20240102	105600	388245250	29200	29150	29200	29150	9
483	20240102	105500	387982550	29150	29200	29200	29150	11
484	20240102	105400	387661600	29150	29150	29200	29150	69
485	20240102	105300	385647700	29200	29150	29200	29150	3
486	20240102	105200	385560150	29200	29200	29200	29050	509
487	20240102	105100	370758600	29150	29100	29150	29100	112
488	20240102	105000	367499200	29100	29250	29250	29100	258
489	20240102	104900	359984100	29250	29200	29250	29200	49
490	20240102	104800	358552400	29250	29200	29250	29200	18
491	20240102	104700	358026500	29250	29150	29250	29150	720
492	20240102	104600	337002050	29150	29150	29150	29150	27
493	20240102	104500	336215000	29150	29150	29150	29100	20
494	20240102	104400	335632100	29150	29100	29200	29100	8
495	20240102	104300	335398850	29150	29150	29200	29150	130
496	20240102	104200	331609250	29150	29150	29150	29150	7
497	20240102	104100	331405200	29150	29150	29150	29150	108
498	20240102	104000	328257000	29150	29150	29150	29150	5
499	20240102	103900	328111250	29150	29100	29150	29100	532
500	20240102	103800	312630000	29100	29100	29100	29100	15
501	20240102	103700	312193500	29100	29050	29100	29050	4
502	20240102	103600	312077150	29100	29100	29100	29100	35
503	20240102	103500	311058650	29050	29100	29100	29050	31
504	20240102	103400	310158050	29100	29100	29100	29100	9
505	20240102	103300	309896150	29100	29100	29100	29100	9
506	20240102	103200	309634250	29100	29050	29100	29050	20
507	20240102	103100	309053000	29100	29050	29100	29050	12
508	20240102	103000	308704000	29100	29100	29100	29100	2
509	20240102	102900	308645800	29100	29050	29100	29050	117
510	20240102	102800	305246600	29050	29050	29100	29050	66
511	20240102	102700	303328900	29100	29100	29100	29100	1
512	20240102	102600	303299800	29000	29100	29100	29000	40
513	20240102	102500	302138800	29100	29100	29100	29050	83
514	20240102	102400	299727550	29050	29050	29050	29050	10
515	20240102	102300	299437050	29050	29100	29100	29050	36
516	20240102	102200	298391200	29050	29050	29050	29050	120
517	20240102	102100	294905200	29050	29150	29150	29050	2468
518	20240102	102000	223106800	29150	29150	29150	29150	0
519	20240102	101900	223106800	29150	29150	29200	29150	214
520	20240102	101800	216861150	29150	29150	29150	29150	100
521	20240102	101700	213946150	29150	29150	29150	29150	380
522	20240102	101600	202869150	29200	29200	29200	29200	12
523	20240102	101500	202518750	29200	29200	29200	29200	4
524	20240102	101400	202401950	29200	29200	29250	29100	280
525	20240102	101300	194230950	29250	29100	29250	29100	292
526	20240102	101200	185702400	29100	29100	29100	29100	161
527	20240102	101100	181017300	29150	29200	29200	29150	750
528	20240102	101000	159152900	29150	29200	29200	29150	117
529	20240102	100900	155742050	29250	29250	29250	29250	0
530	20240102	100800	155742050	29250	29150	29250	29150	221
531	20240102	100700	149299650	29200	29200	29250	29200	230
532	20240102	100600	142583600	29250	29250	29250	29200	107
533	20240102	100500	139455000	29200	29250	29250	29200	48
534	20240102	100400	138051750	29250	29150	29250	29150	2257
535	20240102	100300	72071750	29150	29050	29150	29050	431
536	20240102	100200	59529050	29100	29100	29200	29100	762
537	20240102	100100	37303400	29100	29050	29100	29050	2
538	20240102	100000	37245250	29050	29250	29250	29050	1277