KissMeData/089010/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200000	3084819150	24400	24400	24400	24400	7051
3	20240110	195900	3084819150	24400	24400	24400	24400	0
4	20240110	195800	3084819150	24400	24400	24400	24400	0
5	20240110	195700	3084819150	24400	24400	24400	24400	0
6	20240110	195600	3084819150	24400	24400	24400	24400	0
7	20240110	195500	3084819150	24400	24400	24400	24400	0
8	20240110	195400	3084819150	24400	24400	24400	24400	0
9	20240110	195300	3084819150	24400	24400	24400	24400	0
10	20240110	195200	3084819150	24400	24400	24400	24400	0
11	20240110	195100	3084819150	24400	24400	24400	24400	0
12	20240110	195000	3084819150	24400	24400	24400	24400	0
13	20240110	194900	3084819150	24400	24400	24400	24400	0
14	20240110	194800	3084819150	24400	24400	24400	24400	0
15	20240110	194700	3084819150	24400	24400	24400	24400	0
16	20240110	194600	3084819150	24400	24400	24400	24400	0
17	20240110	194500	3084819150	24400	24400	24400	24400	0
18	20240110	194400	3084819150	24400	24400	24400	24400	0
19	20240110	194300	3084819150	24400	24400	24400	24400	0
20	20240110	194200	3084819150	24400	24400	24400	24400	0
21	20240110	194100	3084819150	24400	24400	24400	24400	0
22	20240110	194000	3084819150	24400	24400	24400	24400	0
23	20240110	193900	3084819150	24400	24400	24400	24400	0
24	20240110	193800	3084819150	24400	24400	24400	24400	0
25	20240110	193700	3084819150	24400	24400	24400	24400	0
26	20240110	193600	3084819150	24400	24400	24400	24400	0
27	20240110	193500	3084819150	24400	24400	24400	24400	0
28	20240110	193400	3084819150	24400	24400	24400	24400	0
29	20240110	193300	3084819150	24400	24400	24400	24400	0
30	20240110	193200	3084819150	24400	24400	24400	24400	0
31	20240110	193100	3084819150	24400	24400	24400	24400	0
32	20240110	193000	3084819150	24400	24400	24400	24400	7051
33	20240110	192900	3084819150	24400	24400	24400	24400	0
34	20240110	192800	3084819150	24400	24400	24400	24400	0
35	20240110	192700	3084819150	24400	24400	24400	24400	0
36	20240110	192600	3084819150	24400	24400	24400	24400	0
37	20240110	192500	3084819150	24400	24400	24400	24400	0
38	20240110	192400	3084819150	24400	24400	24400	24400	0
39	20240110	192300	3084819150	24400	24400	24400	24400	0
40	20240110	192200	3084819150	24400	24400	24400	24400	0
41	20240110	192100	3084819150	24400	24400	24400	24400	0
42	20240110	192000	3084819150	24400	24400	24400	24400	0
43	20240110	191900	3084819150	24400	24400	24400	24400	0
44	20240110	191800	3084819150	24400	24400	24400	24400	0
45	20240110	191700	3084819150	24400	24400	24400	24400	0
46	20240110	191600	3084819150	24400	24400	24400	24400	0
47	20240110	191500	3084819150	24400	24400	24400	24400	0
48	20240110	191400	3084819150	24400	24400	24400	24400	0
49	20240110	191300	3084819150	24400	24400	24400	24400	0
50	20240110	191200	3084819150	24400	24400	24400	24400	0
51	20240110	191100	3084819150	24400	24400	24400	24400	0
52	20240110	191000	3084819150	24400	24400	24400	24400	0
53	20240110	190900	3084819150	24400	24400	24400	24400	0
54	20240110	190800	3084819150	24400	24400	24400	24400	0
55	20240110	190700	3084819150	24400	24400	24400	24400	0
56	20240110	190600	3084819150	24400	24400	24400	24400	0
57	20240110	190500	3084819150	24400	24400	24400	24400	0
58	20240110	190400	3084819150	24400	24400	24400	24400	0
59	20240110	190300	3084819150	24400	24400	24400	24400	0
60	20240110	190200	3084819150	24400	24400	24400	24400	0
61	20240110	190100	3084819150	24400	24400	24400	24400	0
62	20240110	190000	3084819150	24400	24400	24400	24400	7051
63	20240110	185900	3084819150	24400	24400	24400	24400	0
64	20240110	185800	3084819150	24400	24400	24400	24400	0
65	20240110	185700	3084819150	24400	24400	24400	24400	0
66	20240110	185600	3084819150	24400	24400	24400	24400	0
67	20240110	185500	3084819150	24400	24400	24400	24400	0
68	20240110	185400	3084819150	24400	24400	24400	24400	0
69	20240110	185300	3084819150	24400	24400	24400	24400	0
70	20240110	185200	3084819150	24400	24400	24400	24400	0
71	20240110	185100	3084819150	24400	24400	24400	24400	0
72	20240110	185000	3084819150	24400	24400	24400	24400	0
73	20240110	184900	3084819150	24400	24400	24400	24400	0
74	20240110	184800	3084819150	24400	24400	24400	24400	0
75	20240110	184700	3084819150	24400	24400	24400	24400	0
76	20240110	184600	3084819150	24400	24400	24400	24400	0
77	20240110	184500	3084819150	24400	24400	24400	24400	0
78	20240110	184400	3084819150	24400	24400	24400	24400	0
79	20240110	184300	3084819150	24400	24400	24400	24400	0
80	20240110	184200	3084819150	24400	24400	24400	24400	0
81	20240110	184100	3084819150	24400	24400	24400	24400	0
82	20240110	184000	3084819150	24400	24400	24400	24400	0
83	20240110	183900	3084819150	24400	24400	24400	24400	0
84	20240110	183800	3084819150	24400	24400	24400	24400	0
85	20240110	183700	3084819150	24400	24400	24400	24400	0
86	20240110	183600	3084819150	24400	24400	24400	24400	0
87	20240110	183500	3084819150	24400	24400	24400	24400	0
88	20240110	183400	3084819150	24400	24400	24400	24400	0
89	20240110	183300	3084819150	24400	24400	24400	24400	0
90	20240110	183200	3084819150	24400	24400	24400	24400	0
91	20240110	183100	3084819150	24400	24400	24400	24400	0
92	20240110	183000	3084819150	24400	24400	24400	24400	7051
93	20240110	182900	3084819150	24400	24400	24400	24400	0
94	20240110	182800	3084819150	24400	24400	24400	24400	0
95	20240110	182700	3084819150	24400	24400	24400	24400	0
96	20240110	182600	3084819150	24400	24400	24400	24400	0
97	20240110	182500	3084819150	24400	24400	24400	24400	0
98	20240110	182400	3084819150	24400	24400	24400	24400	0
99	20240110	182300	3084819150	24400	24400	24400	24400	0
100	20240110	182200	3084819150	24400	24400	24400	24400	0
101	20240110	182100	3084819150	24400	24400	24400	24400	0
102	20240110	182000	3084819150	24400	24400	24400	24400	0
103	20240110	181900	3084819150	24400	24400	24400	24400	0
104	20240110	181800	3084819150	24400	24400	24400	24400	0
105	20240110	181700	3084819150	24400	24400	24400	24400	0
106	20240110	181600	3084819150	24400	24400	24400	24400	0
107	20240110	181500	3084819150	24400	24400	24400	24400	0
108	20240110	181400	3084819150	24400	24400	24400	24400	0
109	20240110	181300	3084819150	24400	24400	24400	24400	0
110	20240110	181200	3084819150	24400	24400	24400	24400	0
111	20240110	181100	3084819150	24400	24400	24400	24400	0
112	20240110	181000	3084819150	24400	24400	24400	24400	0
113	20240110	180900	3084819150	24400	24400	24400	24400	0
114	20240110	180800	3084819150	24400	24400	24400	24400	0
115	20240110	180700	3084819150	24400	24400	24400	24400	0
116	20240110	180600	3084819150	24400	24400	24400	24400	0
117	20240110	180500	3084819150	24400	24400	24400	24400	0
118	20240110	180400	3084819150	24400	24400	24400	24400	0
119	20240110	180300	3084819150	24400	24400	24400	24400	0
120	20240110	180200	3084819150	24400	24400	24400	24400	0
121	20240110	180100	3084819150	24400	24400	24400	24400	0
122	20240110	180000	3084819150	24400	24400	24400	24400	7051
123	20240110	175900	3084819150	24400	24400	24400	24400	0
124	20240110	175800	3084819150	24400	24400	24400	24400	0
125	20240110	175700	3084819150	24400	24400	24400	24400	0
126	20240110	175600	3084819150	24400	24400	24400	24400	0
127	20240110	175500	3084819150	24400	24400	24400	24400	0
128	20240110	175400	3084819150	24400	24400	24400	24400	0
129	20240110	175300	3084819150	24400	24400	24400	24400	0
130	20240110	175200	3084819150	24400	24400	24400	24400	0
131	20240110	175100	3084819150	24400	24400	24400	24400	0
132	20240110	175000	3084819150	24400	24400	24400	24400	0
133	20240110	174900	3084819150	24400	24400	24400	24400	0
134	20240110	174800	3084819150	24400	24400	24400	24400	0
135	20240110	174700	3084819150	24400	24400	24400	24400	0
136	20240110	174600	3084819150	24400	24400	24400	24400	0
137	20240110	174500	3084819150	24400	24400	24400	24400	0
138	20240110	174400	3084819150	24400	24400	24400	24400	0
139	20240110	174300	3084819150	24400	24400	24400	24400	0
140	20240110	174200	3084819150	24400	24400	24400	24400	0
141	20240110	174100	3084819150	24400	24400	24400	24400	0
142	20240110	174000	3084819150	24400	24400	24400	24400	0
143	20240110	173900	3084819150	24400	24400	24400	24400	0
144	20240110	173800	3084819150	24400	24400	24400	24400	0
145	20240110	173700	3084819150	24400	24400	24400	24400	0
146	20240110	173600	3084819150	24400	24400	24400	24400	0
147	20240110	173500	3084819150	24400	24400	24400	24400	0
148	20240110	173400	3084819150	24400	24400	24400	24400	0
149	20240110	173300	3084819150	24400	24400	24400	24400	0
150	20240110	173200	3084819150	24400	24400	24400	24400	0
151	20240110	173100	3084819150	24400	24400	24400	24400	0
152	20240110	173000	3084819150	24400	24400	24400	24400	7051
153	20240110	172900	3084819150	24400	24400	24400	24400	0
154	20240110	172800	3084819150	24400	24400	24400	24400	0
155	20240110	172700	3084819150	24400	24400	24400	24400	0
156	20240110	172600	3084819150	24400	24400	24400	24400	0
157	20240110	172500	3084819150	24400	24400	24400	24400	0
158	20240110	172400	3084819150	24400	24400	24400	24400	0
159	20240110	172300	3084819150	24400	24400	24400	24400	0
160	20240110	172200	3084819150	24400	24400	24400	24400	0
161	20240110	172100	3084819150	24400	24400	24400	24400	0
162	20240110	172000	3084819150	24400	24400	24400	24400	0
163	20240110	171900	3084819150	24400	24400	24400	24400	0
164	20240110	171800	3084819150	24400	24400	24400	24400	0
165	20240110	171700	3084819150	24400	24400	24400	24400	0
166	20240110	171600	3084819150	24400	24400	24400	24400	0
167	20240110	171500	3084819150	24400	24400	24400	24400	0
168	20240110	171400	3084819150	24400	24400	24400	24400	0
169	20240110	171300	3084819150	24400	24400	24400	24400	0
170	20240110	171200	3084819150	24400	24400	24400	24400	0
171	20240110	171100	3084819150	24400	24400	24400	24400	0
172	20240110	171000	3084819150	24400	24400	24400	24400	0
173	20240110	170900	3084819150	24400	24400	24400	24400	0
174	20240110	170800	3084819150	24400	24400	24400	24400	0
175	20240110	170700	3084819150	24400	24400	24400	24400	0
176	20240110	170600	3084819150	24400	24400	24400	24400	0
177	20240110	170500	3084819150	24400	24400	24400	24400	0
178	20240110	170400	3084819150	24400	24400	24400	24400	0
179	20240110	170300	3084819150	24400	24400	24400	24400	0
180	20240110	170200	3084819150	24400	24400	24400	24400	0
181	20240110	170100	3084819150	24400	24400	24400	24400	0
182	20240110	170000	3084819150	24400	24400	24400	24400	7051
183	20240110	165900	3084819150	24400	24400	24400	24400	0
184	20240110	165800	3084819150	24400	24400	24400	24400	0
185	20240110	165700	3084819150	24400	24400	24400	24400	0
186	20240110	165600	3084819150	24400	24400	24400	24400	0
187	20240110	165500	3084819150	24400	24400	24400	24400	0
188	20240110	165400	3084819150	24400	24400	24400	24400	0
189	20240110	165300	3084819150	24400	24400	24400	24400	0
190	20240110	165200	3084819150	24400	24400	24400	24400	0
191	20240110	165100	3084819150	24400	24400	24400	24400	0
192	20240110	165000	3084819150	24400	24400	24400	24400	0
193	20240110	164900	3084819150	24400	24400	24400	24400	0
194	20240110	164800	3084819150	24400	24400	24400	24400	0
195	20240110	164700	3084819150	24400	24400	24400	24400	0
196	20240110	164600	3084819150	24400	24400	24400	24400	0
197	20240110	164500	3084819150	24400	24400	24400	24400	0
198	20240110	164400	3084819150	24400	24400	24400	24400	0
199	20240110	164300	3084819150	24400	24400	24400	24400	0
200	20240110	164200	3084819150	24400	24400	24400	24400	0
201	20240110	164100	3084819150	24400	24400	24400	24400	0
202	20240110	164000	3084819150	24400	24400	24400	24400	0
203	20240110	163900	3084819150	24400	24400	24400	24400	0
204	20240110	163800	3084819150	24400	24400	24400	24400	0
205	20240110	163700	3084819150	24400	24400	24400	24400	0
206	20240110	163600	3084819150	24400	24400	24400	24400	0
207	20240110	163500	3084819150	24400	24400	24400	24400	0
208	20240110	163400	3084819150	24400	24400	24400	24400	0
209	20240110	163300	3084819150	24400	24400	24400	24400	0
210	20240110	163200	3084819150	24400	24400	24400	24400	0
211	20240110	163100	3084819150	24400	24400	24400	24400	0
212	20240110	163000	3084819150	24400	24400	24400	24400	7051
213	20240110	162900	3084819150	24400	24400	24400	24400	0
214	20240110	162800	3084819150	24400	24400	24400	24400	0
215	20240110	162700	3084819150	24400	24400	24400	24400	0
216	20240110	162600	3084819150	24400	24400	24400	24400	0
217	20240110	162500	3084819150	24400	24400	24400	24400	0
218	20240110	162400	3084819150	24400	24400	24400	24400	0
219	20240110	162300	3084819150	24400	24400	24400	24400	0
220	20240110	162200	3084819150	24400	24400	24400	24400	0
221	20240110	162100	3084819150	24400	24400	24400	24400	0
222	20240110	162000	3084819150	24400	24400	24400	24400	0
223	20240110	161900	3084819150	24400	24400	24400	24400	0
224	20240110	161800	3084819150	24400	24400	24400	24400	0
225	20240110	161700	3084819150	24400	24400	24400	24400	0
226	20240110	161600	3084819150	24400	24400	24400	24400	0
227	20240110	161500	3084819150	24400	24400	24400	24400	0
228	20240110	161400	3084819150	24400	24400	24400	24400	0
229	20240110	161300	3084819150	24400	24400	24400	24400	0
230	20240110	161200	3084819150	24400	24400	24400	24400	0
231	20240110	161100	3084819150	24400	24400	24400	24400	0
232	20240110	161000	3084819150	24400	24400	24400	24400	0
233	20240110	160900	3084819150	24400	24400	24400	24400	0
234	20240110	160800	3084819150	24400	24400	24400	24400	0
235	20240110	160700	3084819150	24400	24400	24400	24400	0
236	20240110	160600	3084819150	24400	24400	24400	24400	0
237	20240110	160500	3084819150	24400	24400	24400	24400	0
238	20240110	160400	3084819150	24400	24400	24400	24400	0
239	20240110	160300	3084819150	24400	24400	24400	24400	0
240	20240110	160200	3084819150	24400	24400	24400	24400	0
241	20240110	160100	3084819150	24400	24400	24400	24400	0
242	20240110	160000	3084819150	24400	24400	24400	24400	7051
243	20240110	155900	3084819150	24400	24400	24400	24400	0
244	20240110	155800	3084819150	24400	24400	24400	24400	0
245	20240110	155700	3084819150	24400	24400	24400	24400	0
246	20240110	155600	3084819150	24400	24400	24400	24400	0
247	20240110	155500	3084819150	24400	24400	24400	24400	0
248	20240110	155400	3084819150	24400	24400	24400	24400	0
249	20240110	155300	3084819150	24400	24400	24400	24400	0
250	20240110	155200	3084819150	24400	24400	24400	24400	0
251	20240110	155100	3084819150	24400	24400	24400	24400	0
252	20240110	155000	3084819150	24400	24400	24400	24400	0
253	20240110	154900	3084819150	24400	24400	24400	24400	0
254	20240110	154800	3084819150	24400	24400	24400	24400	0
255	20240110	154700	3084819150	24400	24400	24400	24400	0
256	20240110	154600	3084819150	24400	24400	24400	24400	0
257	20240110	154500	3084819150	24400	24400	24400	24400	0
258	20240110	154400	3084819150	24400	24400	24400	24400	0
259	20240110	154300	3084819150	24400	24400	24400	24400	0
260	20240110	154200	3084819150	24400	24400	24400	24400	0
261	20240110	154100	3084819150	24400	24400	24400	24400	0
262	20240110	154000	3084819150	24400	24400	24400	24400	0
263	20240110	153900	3084819150	24400	24400	24400	24400	0
264	20240110	153800	3084819150	24400	24400	24400	24400	0
265	20240110	153700	3084819150	24400	24400	24400	24400	0
266	20240110	153600	3084819150	24400	24400	24400	24400	0
267	20240110	153500	3084819150	24400	24400	24400	24400	0
268	20240110	153400	3084819150	24400	24400	24400	24400	0
269	20240110	153300	3084819150	24400	24400	24400	24400	0
270	20240110	153200	3084819150	24400	24400	24400	24400	0
271	20240110	153100	3084819150	24400	24400	24400	24400	0
272	20240110	153000	3084819150	24400	24400	24400	24400	14102
273	20240110	152900	2912774750	24250	24250	24250	24250	0
274	20240110	152800	2912774750	24250	24250	24250	24250	0
275	20240110	152700	2912774750	24250	24250	24250	24250	0
276	20240110	152600	2912774750	24250	24250	24250	24250	0
277	20240110	152500	2912774750	24250	24250	24250	24250	0
278	20240110	152400	2912774750	24250	24250	24250	24250	0
279	20240110	152300	2912774750	24250	24250	24250	24250	0
280	20240110	152200	2912774750	24250	24250	24250	24250	0
281	20240110	152100	2912774750	24250	24250	24250	24250	0
282	20240110	152000	2912774750	24250	24250	24250	24250	0
283	20240110	151900	2912774750	24250	24300	24300	24200	1205
284	20240110	151800	2883567450	24250	24300	24350	24250	288
285	20240110	151700	2876570200	24300	24250	24300	24250	37
286	20240110	151600	2875672850	24250	24250	24250	24250	321
287	20240110	151500	2867888600	24250	24200	24250	24200	116
288	20240110	151400	2865075950	24250	24250	24250	24250	51
289	20240110	151300	2863839200	24200	24200	24200	24200	0
290	20240110	151200	2863839200	24200	24200	24200	24200	52
291	20240110	151100	2862580800	24200	24200	24200	24100	1075
292	20240110	151000	2836571250	24250	24250	24250	24200	68
293	20240110	150900	2834923650	24300	24250	24350	24200	366
294	20240110	150800	2826057400	24050	24300	24300	24050	1582
295	20240110	150700	2787811850	24300	24300	24300	24300	120
296	20240110	150600	2784895850	24350	24350	24350	24350	45
297	20240110	150500	2783800100	24350	24350	24350	24350	7
298	20240110	150400	2783629650	24200	24300	24300	24200	393
299	20240110	150300	2774084750	24400	24350	24400	24350	287
300	20240110	150200	2767084650	24350	24350	24350	24350	397
301	20240110	150100	2757417700	24350	24400	24400	24350	146
302	20240110	150000	2753861450	24400	24400	24400	24350	328
303	20240110	145900	2745860750	24400	24350	24400	24350	60
304	20240110	145800	2744397950	24350	24200	24350	24150	469
305	20240110	145700	2733010400	24200	24150	24200	24100	131
306	20240110	145600	2729847000	24200	24100	24200	24100	475
307	20240110	145500	2718378950	24100	24100	24150	24050	421
308	20240110	145400	2708242400	24100	24100	24150	24100	238
309	20240110	145300	2702499450	24100	24100	24100	24100	147
310	20240110	145200	2698956750	24150	24100	24150	24100	248
311	20240110	145100	2692975050	24150	24100	24150	24100	169
312	20240110	145000	2688897750	24150	24050	24150	24050	154
313	20240110	144900	2685192850	24150	24050	24150	24000	2162
314	20240110	144800	2633292500	24050	24100	24150	24050	92
315	20240110	144700	2631078650	24050	24050	24050	24050	897
316	20240110	144600	2609505800	24050	24050	24100	24050	165
317	20240110	144500	2605536800	24100	24050	24100	24050	328
318	20240110	144400	2597643300	24050	24050	24100	24050	229
319	20240110	144300	2592134800	24050	24100	24100	24050	521
320	20240110	144200	2579602900	24100	24150	24150	24100	830
321	20240110	144100	2559589850	24100	24100	24100	24100	151
322	20240110	144000	2555950750	24150	24150	24200	24150	211
323	20240110	143900	2550855050	24150	24250	24250	24100	1050
324	20240110	143800	2525533550	24100	24200	24300	24100	1437
325	20240110	143700	2490718900	24150	24050	24500	24000	5398
326	20240110	143600	2359815850	24000	24050	24100	24000	728
327	20240110	143500	2342308750	24050	24100	24100	24050	165
328	20240110	143400	2338338500	24050	24050	24050	24050	98
329	20240110	143300	2335981600	24050	24050	24050	24050	250
330	20240110	143200	2329969100	24000	24000	24000	24000	137
331	20240110	143100	2326681100	24000	24000	24000	24000	142
332	20240110	143000	2323273100	24050	24000	24050	24000	183
333	20240110	142900	2318876550	24050	24000	24050	24000	200
334	20240110	142800	2314073450	24050	24050	24100	24050	101
335	20240110	142700	2311644300	24050	24050	24050	24000	311
336	20240110	142600	2304168650	24050	24050	24050	24000	334
337	20240110	142500	2296137100	24050	24050	24100	24050	170
338	20240110	142400	2292048550	24050	24050	24050	24050	147
339	20240110	142300	2288513200	24050	24050	24050	24050	99
340	20240110	142200	2286132250	24050	24000	24050	24000	373
341	20240110	142100	2277162550	24000	24000	24000	24000	130
342	20240110	142000	2274042550	24000	24050	24050	24000	373
343	20240110	141900	2265079650	24050	24000	24050	24000	168
344	20240110	141800	2261040300	24000	24050	24050	24000	139
345	20240110	141700	2257698550	24050	24050	24050	24050	187
346	20240110	141600	2253201200	24050	24050	24050	24000	201
347	20240110	141500	2248368250	24000	24000	24050	24000	153
348	20240110	141400	2244693450	24000	24050	24050	24000	143
349	20240110	141300	2241257750	24000	24050	24050	24000	472
350	20240110	141200	2229910100	24050	24050	24050	24050	212
351	20240110	141100	2224811500	24050	24100	24100	24050	79
352	20240110	141000	2222911400	24050	24050	24100	24050	335
353	20240110	140900	2214847500	24050	24000	24050	24000	319
354	20240110	140800	2207178300	24000	24000	24100	24000	642
355	20240110	140700	2191755550	24000	24050	24050	24000	450
356	20240110	140600	2180938400	24050	24050	24050	24050	868
357	20240110	140500	2160063000	24050	24050	24050	24050	190
358	20240110	140400	2155493500	24100	24050	24100	24050	349
359	20240110	140300	2147099500	24050	24050	24050	24050	99
360	20240110	140200	2144718550	24050	24100	24100	24050	249
361	20240110	140100	2138724750	24100	24100	24100	24050	251
362	20240110	140000	2132677650	24100	24100	24100	24050	364
363	20240110	135900	2123907700	24050	24050	24100	24050	98
364	20240110	135800	2121550300	24050	24050	24100	24050	87
365	20240110	135700	2119457900	24050	24050	24050	24050	149
366	20240110	135600	2115874450	24050	24100	24100	24050	542
367	20240110	135500	2102816100	24100	24100	24100	24050	174
368	20240110	135400	2098625800	24100	24050	24150	24050	57
369	20240110	135300	2097253150	24100	24050	24100	24050	118
370	20240110	135200	2094415200	24100	24100	24100	24050	219
371	20240110	135100	2089141250	24100	24050	24100	24050	92
372	20240110	135000	2086926200	24050	24100	24100	24050	570
373	20240110	134900	2073201200	24100	24150	24150	24100	396
374	20240110	134800	2063655100	24100	24150	24150	24100	43
375	20240110	134700	2062618700	24100	24150	24150	24100	117
376	20240110	134600	2059797000	24150	24100	24150	24100	1233
377	20240110	134500	2030021700	24100	24100	24100	24100	44
378	20240110	134400	2028961300	24100	24200	24200	24100	382
379	20240110	134300	2019734300	24150	24150	24200	24150	79
380	20240110	134200	2017826200	24150	24150	24150	24150	46
381	20240110	134100	2016715300	24150	24150	24200	24150	570
382	20240110	134000	2002927250	24150	24150	24150	24150	0
383	20240110	133900	2002927250	24150	24150	24150	24150	6
384	20240110	133800	2002782350	24100	24150	24150	24100	147
385	20240110	133700	1999232800	24150	24150	24150	24150	500
386	20240110	133600	1987157800	24150	24150	24150	24150	1
387	20240110	133500	1987133650	24200	24200	24200	24200	0
388	20240110	133400	1987133650	24200	24200	24200	24200	0
389	20240110	133300	1987133650	24200	24200	24200	24200	1
390	20240110	133200	1987109450	24150	24150	24150	24150	11
391	20240110	133100	1986843800	24150	24150	24150	24150	11
392	20240110	133000	1986578150	24150	24150	24150	24150	169
393	20240110	132900	1982496800	24150	24100	24150	24100	88
394	20240110	132800	1980375250	24100	24100	24100	24100	49
395	20240110	132700	1979194350	24100	24100	24100	24100	20
396	20240110	132600	1978712350	24100	24100	24100	24100	3
397	20240110	132500	1978640050	24100	24100	24100	24100	102
398	20240110	132400	1976181850	24050	24050	24050	24050	1
399	20240110	132300	1976157800	24050	24050	24050	24050	0
400	20240110	132200	1976157800	24050	24050	24050	24050	0
401	20240110	132100	1976157800	24050	24050	24050	24050	381
402	20240110	132000	1966994750	24150	24150	24150	24150	0
403	20240110	131900	1966994750	24150	24150	24150	24150	50
404	20240110	131800	1965787250	24150	24150	24150	24150	1
405	20240110	131700	1965763100	24050	24050	24050	24050	0
406	20240110	131600	1965763100	24050	24150	24150	24050	126
407	20240110	131500	1962731250	24150	24100	24150	24050	368
408	20240110	131400	1953864350	24100	24100	24100	24100	423
409	20240110	131300	1943670050	24100	24050	24100	24050	124
410	20240110	131200	1940681850	24050	24050	24150	24050	42
411	20240110	131100	1939671650	24050	24050	24050	24050	17
412	20240110	131000	1939262800	24100	24100	24100	24100	0
413	20240110	130900	1939262800	24100	24100	24100	24100	420
414	20240110	130800	1929140800	24100	24100	24100	24100	0
415	20240110	130700	1929140800	24100	24100	24100	24100	8
416	20240110	130600	1928948000	24100	24100	24100	24100	10
417	20240110	130500	1928707000	24050	24050	24100	24050	2974
418	20240110	130400	1857172800	24100	24100	24100	24100	29
419	20240110	130300	1856473900	24050	24100	24150	24050	1141
420	20240110	130200	1829031250	24050	24050	24050	24050	149
421	20240110	130100	1825447800	24100	24100	24100	24100	81
422	20240110	130000	1823495700	24100	24100	24100	24100	290
423	20240110	125900	1816506700	24050	24100	24100	24050	112
424	20240110	125800	1813807550	24100	24100	24100	24100	328
425	20240110	125700	1805902750	24050	24050	24050	24050	532
426	20240110	125600	1793108150	24100	24100	24100	24100	10
427	20240110	125500	1792867150	24100	24100	24100	24100	100
428	20240110	125400	1790457150	24100	24100	24100	24100	105
429	20240110	125300	1787926650	24100	24100	24100	24100	415
430	20240110	125200	1777925150	24100	24050	24100	24050	54
431	20240110	125100	1776626250	24050	24050	24050	24050	1
432	20240110	125000	1776602200	24050	24050	24100	24050	356
433	20240110	124900	1768040150	24100	24050	24100	24050	31
434	20240110	124800	1767294400	24100	24100	24100	24100	56
435	20240110	124700	1765944800	24100	24050	24100	24050	7
436	20240110	124600	1765776150	24050	24050	24050	24050	200
437	20240110	124500	1760966150	24050	24050	24050	24050	0
438	20240110	124400	1760966150	24050	24100	24100	24050	99
439	20240110	124300	1758584250	24100	24150	24150	24100	668
440	20240110	124200	1742479450	24100	24150	24150	24100	42
441	20240110	124100	1741465200	24150	24150	24150	24150	104
442	20240110	124000	1738953600	24150	24100	24150	24100	163
443	20240110	123900	1735024400	24100	24100	24100	24100	8
444	20240110	123800	1734831600	24050	24100	24100	24050	521
445	20240110	123700	1722281750	24100	24100	24100	24100	100
446	20240110	123600	1719871750	24100	24100	24100	24100	1
447	20240110	123500	1719847650	24100	24100	24100	24100	4
448	20240110	123400	1719751250	24100	24100	24100	24100	0
449	20240110	123300	1719751250	24100	24100	24100	24100	0
450	20240110	123200	1719751250	24100	24100	24100	24100	1543
451	20240110	123100	1682564950	24050	24150	24150	24050	512
452	20240110	123000	1670238850	24100	24100	24100	24100	1642
453	20240110	122900	1630666650	24100	24150	24150	24100	10
454	20240110	122800	1630425600	24100	24150	24150	24100	508
455	20240110	122700	1618165100	24100	24100	24100	24100	190
456	20240110	122600	1613586100	24150	24150	24150	24150	20
457	20240110	122500	1613103100	24150	24100	24150	24100	546
458	20240110	122400	1599919700	24150	24150	24150	24150	1
459	20240110	122300	1599895550	24150	24200	24200	24150	1483
460	20240110	122200	1564081050	24200	24200	24200	24200	0
461	20240110	122100	1564081050	24200	24200	24200	24200	1434
462	20240110	122000	1529378250	24200	24200	24200	24200	50
463	20240110	121900	1528168250	24200	24200	24200	24200	0
464	20240110	121800	1528168250	24200	24200	24200	24200	20
465	20240110	121700	1527684250	24200	24200	24200	24200	209
466	20240110	121600	1522626450	24200	24200	24200	24200	0
467	20240110	121500	1522626450	24200	24200	24200	24200	0
468	20240110	121400	1522626450	24200	24200	24200	24200	0
469	20240110	121300	1522626450	24200	24200	24200	24200	1
470	20240110	121200	1522602250	24200	24200	24200	24200	0
471	20240110	121100	1522602250	24200	24200	24200	24200	66
472	20240110	121000	1521005050	24200	24200	24200	24200	1
473	20240110	120900	1520980850	24200	24250	24250	24200	3
474	20240110	120800	1520908150	24200	24200	24200	24200	0
475	20240110	120700	1520908150	24200	24200	24200	24200	0
476	20240110	120600	1520908150	24200	24200	24200	24200	2
477	20240110	120500	1520859750	24200	24200	24200	24200	80
478	20240110	120400	1518923750	24200	24200	24200	24200	0
479	20240110	120300	1518923750	24200	24250	24250	24200	50
480	20240110	120200	1517713250	24250	24250	24250	24250	51
481	20240110	120100	1516476500	24250	24200	24250	24200	31
482	20240110	120000	1515724800	24250	24250	24250	24250	100
483	20240110	115900	1513299800	24250	24250	24250	24250	165
484	20240110	115800	1509298550	24250	24250	24250	24250	277
485	20240110	115700	1502581300	24150	24200	24200	24150	1598
486	20240110	115600	1463911550	24200	24200	24200	24200	492
487	20240110	115500	1452005150	24200	24200	24200	24200	66
488	20240110	115400	1450407950	24250	24200	24250	24200	50
489	20240110	115300	1449197700	24200	24250	24250	24200	274
490	20240110	115200	1442557300	24250	24250	24250	24250	0
491	20240110	115100	1442557300	24250	24250	24250	24250	0
492	20240110	115000	1442557300	24250	24250	24250	24250	4
493	20240110	114900	1442460300	24250	24250	24250	24250	0
494	20240110	114800	1442460300	24250	24250	24250	24250	0
495	20240110	114700	1442460300	24250	24250	24250	24250	1
496	20240110	114600	1442436050	24250	24250	24250	24250	14
497	20240110	114500	1442096550	24250	24250	24250	24250	51
498	20240110	114400	1440859800	24250	24250	24250	24250	0
499	20240110	114300	1440859800	24250	24250	24250	24250	1
500	20240110	114200	1440835550	24250	24250	24250	24250	601
501	20240110	114100	1426261300	24250	24250	24250	24250	1
502	20240110	114000	1426237050	24200	24200	24200	24200	63
503	20240110	113900	1424712450	24200	24200	24200	24200	103
504	20240110	113800	1422219850	24200	24200	24200	24200	168
505	20240110	113700	1418154250	24250	24250	24250	24250	6
506	20240110	113600	1418008750	24250	24200	24250	24200	30
507	20240110	113500	1417282650	24200	24200	24200	24200	631
508	20240110	113400	1402012450	24200	24200	24200	24200	300
509	20240110	113300	1394752450	24200	24200	24200	24200	0
510	20240110	113200	1394752450	24200	24200	24200	24200	10
511	20240110	113100	1394510450	24200	24250	24250	24200	1475
512	20240110	113000	1358785650	24250	24250	24250	24250	133
513	20240110	112900	1355560400	24250	24250	24250	24250	189
514	20240110	112800	1350977150	24250	24250	24250	24250	210
515	20240110	112700	1345884650	24300	24300	24300	24300	2294
516	20240110	112600	1290140450	24300	24300	24300	24300	241
517	20240110	112500	1284284150	24350	24350	24350	24350	0
518	20240110	112400	1284284150	24350	24400	24400	24350	22
519	20240110	112300	1283747450	24350	24350	24400	24350	3022
520	20240110	112200	1210161700	24350	24350	24350	24350	180
521	20240110	112100	1205778700	24400	24350	24400	24350	4
522	20240110	112000	1205681150	24350	24350	24350	24350	0
523	20240110	111900	1205681150	24350	24350	24350	24350	5
524	20240110	111800	1205559400	24400	24400	24400	24400	40
525	20240110	111700	1204583400	24400	24400	24400	24400	0
526	20240110	111600	1204583400	24400	24400	24400	24400	0
527	20240110	111500	1204583400	24400	24400	24400	24400	2214
528	20240110	111400	1150561800	24400	24400	24400	24400	0
529	20240110	111300	1150561800	24400	24400	24400	24400	0
530	20240110	111200	1150561800	24400	24400	24400	24400	688
531	20240110	111100	1133774600	24450	24450	24450	24450	10
532	20240110	111000	1133530100	24400	24400	24400	24400	201
533	20240110	110900	1128625700	24400	24400	24400	24400	171
534	20240110	110800	1124453300	24400	24400	24400	24400	3
535	20240110	110700	1124380100	24400	24400	24400	24400	50
536	20240110	110600	1123160100	24450	24450	24450	24450	3
537	20240110	110500	1123086750	24450	24450	24450	24450	0
538	20240110	110400	1123086750	24450	24400	24450	24400	20
539	20240110	110300	1122598000	24400	24400	24400	24400	21
540	20240110	110200	1122085600	24450	24450	24450	24450	3
541	20240110	110100	1122012250	24450	24450	24450	24450	204
542	20240110	110000	1117024450	24450	24450	24450	24450	1
543	20240110	105900	1117000000	24450	24450	24450	24450	1
544	20240110	105800	1116975550	24400	24400	24400	24400	628
545	20240110	105700	1101652350	24450	24450	24450	24450	55
546	20240110	105600	1100307600	24450	24500	24500	24450	1736
547	20240110	105500	1057849450	24450	24450	24450	24450	11
548	20240110	105400	1057580500	24450	24450	24450	24450	100
549	20240110	105300	1055135500	24500	24500	24500	24500	0
550	20240110	105200	1055135500	24500	24500	24500	24500	87
551	20240110	105100	1053004000	24500	24500	24500	24500	0
552	20240110	105000	1053004000	24500	24500	24500	24500	0
553	20240110	104900	1053004000	24500	24500	24500	24500	20
554	20240110	104800	1052514000	24450	24500	24500	24450	85
555	20240110	104700	1050433000	24500	24500	24500	24500	77
556	20240110	104600	1048546500	24500	24500	24500	24500	3
557	20240110	104500	1048473000	24450	24500	24500	24450	43
558	20240110	104400	1047421600	24500	24500	24500	24500	6
559	20240110	104300	1047274600	24500	24500	24500	24500	21
560	20240110	104200	1046760100	24500	24500	24500	24500	0
561	20240110	104100	1046760100	24500	24500	24500	24500	13
562	20240110	104000	1046441600	24500	24550	24550	24500	539
563	20240110	103900	1033235600	24550	24550	24550	24550	0
564	20240110	103800	1033235600	24550	24550	24550	24550	148
565	20240110	103700	1029602200	24600	24600	24600	24600	2
566	20240110	103600	1029553000	24600	24600	24600	24600	0
567	20240110	103500	1029553000	24600	24600	24600	24550	656
568	20240110	103400	1013415850	24600	24500	24600	24500	777
569	20240110	103300	994336600	24450	24450	24450	24450	0
570	20240110	103200	994336600	24450	24450	24450	24450	5
571	20240110	103100	994214350	24450	24450	24450	24450	21
572	20240110	103000	993700900	24450	24450	24450	24450	0
573	20240110	102900	993700900	24450	24450	24450	24450	10
574	20240110	102800	993456400	24450	24450	24450	24450	0
575	20240110	102700	993456400	24450	24450	24450	24450	51
576	20240110	102600	992209450	24500	24500	24500	24500	0
577	20240110	102500	992209450	24500	24450	24500	24400	109
578	20240110	102400	989549500	24400	24400	24400	24400	87
579	20240110	102300	987426700	24400	24400	24400	24400	30
580	20240110	102200	986694700	24400	24450	24500	24400	471
581	20240110	102100	975191550	24500	24350	24500	24350	1111
582	20240110	102000	948016600	24350	24350	24350	24350	1
583	20240110	101900	947992250	24350	24350	24350	24350	90
584	20240110	101800	945800750	24350	24300	24350	24300	126
585	20240110	101700	942738400	24250	24300	24300	24250	20
586	20240110	101600	942253250	24300	24300	24300	24300	2202
587	20240110	101500	888744650	24350	24350	24350	24350	105
588	20240110	101400	886187900	24350	24350	24350	24350	430
589	20240110	101300	875717400	24350	24350	24350	24350	6
590	20240110	101200	875571300	24350	24350	24350	24350	310
591	20240110	101100	868022800	24350	24300	24350	24300	622
592	20240110	101000	852907700	24300	24250	24300	24250	104
593	20240110	100900	850385500	24250	24250	24250	24250	50
594	20240110	100800	849173000	24250	24250	24250	24250	2
595	20240110	100700	849124500	24250	24300	24300	24250	275
596	20240110	100600	842447000	24300	24300	24300	24300	0
597	20240110	100500	842447000	24300	24300	24300	24250	71
598	20240110	100400	840721750	24300	24300	24300	24250	358
599	20240110	100300	832025450	24300	24300	24300	24250	355
600	20240110	100200	823400850	24300	24250	24300	24250	421
601	20240110	100100	813171600	24250	24300	24300	24250	179
602	20240110	100000	808823000	24300	24250	24300	24250	58
603	20240110	095900	807415600	24300	24300	24300	24300	1917
604	20240110	095800	760832500	24300	24350	24350	24300	227
605	20240110	095700	755310350	24350	24300	24350	24300	1035
606	20240110	095600	730110600	24300	24300	24350	24300	254
607	20240110	095500	723935850	24300	24400	24400	24300	2168
608	20240110	095400	671118200	24400	24450	24450	24400	405
609	20240110	095300	661236100	24450	24400	24450	24400	135
610	20240110	095200	657941900	24350	24400	24400	24350	686
611	20240110	095100	641227750	24400	24400	24400	24400	1430
612	20240110	095000	606335750	24400	24400	24400	24400	227
613	20240110	094900	600796950	24400	24400	24500	24400	299
614	20240110	094800	593501150	24400	24450	24450	24400	2200
615	20240110	094700	539769400	24450	24450	24450	24450	789
616	20240110	094600	520478350	24500	24500	24550	24500	626
617	20240110	094500	505141300	24550	24550	24550	24500	974
618	20240110	094400	481273050	24550	24550	24550	24550	18
619	20240110	094300	480831150	24550	24500	24550	24500	44
620	20240110	094200	479752050	24550	24500	24550	24500	206
621	20240110	094100	474694950	24550	24550	24550	24550	253
622	20240110	094000	468483800	24550	24500	24550	24500	67
623	20240110	093900	466840950	24500	24500	24550	24500	52
624	20240110	093800	465566450	24550	24550	24550	24550	16
625	20240110	093700	465173650	24550	24550	24550	24550	56
626	20240110	093600	463798850	24550	24550	24550	24500	563
627	20240110	093500	449995700	24550	24550	24550	24550	300
628	20240110	093400	442630700	24550	24550	24550	24550	51
629	20240110	093300	441378650	24550	24550	24600	24550	113
630	20240110	093200	438604300	24550	24550	24550	24550	200
631	20240110	093100	433694300	24600	24600	24600	24600	0
632	20240110	093000	433694300	24600	24550	24600	24550	46
633	20240110	092900	432564500	24550	24550	24550	24550	274
634	20240110	092800	425837800	24600	24550	24600	24550	77
635	20240110	092700	423947200	24550	24550	24550	24550	144
636	20240110	092600	420412000	24550	24550	24550	24550	0
637	20240110	092500	420412000	24550	24650	24650	24550	520
638	20240110	092400	407640350	24600	24600	24600	24600	126
639	20240110	092300	404540750	24600	24650	24700	24600	19
640	20240110	092200	404072000	24600	24600	24700	24600	15
641	20240110	092100	403702600	24600	24500	24650	24500	227
642	20240110	092000	398109200	24500	24550	24600	24500	2160
643	20240110	091900	345136200	24600	24600	24600	24600	157
644	20240110	091800	341274000	24600	24550	24600	24550	33
645	20240110	091700	340463450	24550	24600	24600	24550	433
646	20240110	091600	329833200	24550	24550	24550	24550	6
647	20240110	091500	329685900	24550	24600	24650	24550	804
648	20240110	091400	309920950	24650	24600	24650	24600	24
649	20240110	091300	309329500	24550	24600	24650	24550	946
650	20240110	091200	286040050	24600	24700	24700	24600	750
651	20240110	091100	267571950	24650	24650	24650	24650	640
652	20240110	091000	251795950	24650	24700	24750	24650	1631
653	20240110	090900	211560200	24750	24750	24750	24650	3014
654	20240110	090800	137018500	24750	24850	24850	24750	783
655	20240110	090700	117604850	24850	24900	24900	24850	743
656	20240110	090600	99139250	24850	24850	24850	24850	52
657	20240110	090500	97847050	24900	24900	24900	24850	379
658	20240110	090400	88413850	24900	24850	24900	24850	499
659	20240110	090300	75992500	24800	24800	24800	24800	1034
660	20240110	090200	50349300	24900	24850	24900	24800	989
661	20240110	090100	25724800	24850	24750	24850	24750	503
662	20240110	090000	13267900	24750	24750	24800	24750	524