KissMeData/416180/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212300	2268980950	24200	24200	24200	24200	2052
3	20240102	212200	2268980950	24200	24200	24200	24200	0
4	20240102	212100	2268980950	24200	24200	24200	24200	0
5	20240102	212000	2268980950	24200	24200	24200	24200	0
6	20240102	211900	2268980950	24200	24200	24200	24200	0
7	20240102	211800	2268980950	24200	24200	24200	24200	0
8	20240102	211700	2268980950	24200	24200	24200	24200	0
9	20240102	211600	2268980950	24200	24200	24200	24200	0
10	20240102	211500	2268980950	24200	24200	24200	24200	0
11	20240102	211400	2268980950	24200	24200	24200	24200	0
12	20240102	211300	2268980950	24200	24200	24200	24200	0
13	20240102	211200	2268980950	24200	24200	24200	24200	0
14	20240102	211100	2268980950	24200	24200	24200	24200	0
15	20240102	211000	2268980950	24200	24200	24200	24200	0
16	20240102	210900	2268980950	24200	24200	24200	24200	0
17	20240102	210800	2268980950	24200	24200	24200	24200	0
18	20240102	210700	2268980950	24200	24200	24200	24200	0
19	20240102	210600	2268980950	24200	24200	24200	24200	0
20	20240102	210500	2268980950	24200	24200	24200	24200	0
21	20240102	210400	2268980950	24200	24200	24200	24200	0
22	20240102	210300	2268980950	24200	24200	24200	24200	0
23	20240102	210200	2268980950	24200	24200	24200	24200	0
24	20240102	210100	2268980950	24200	24200	24200	24200	0
25	20240102	210000	2268980950	24200	24200	24200	24200	0
26	20240102	205900	2268980950	24200	24200	24200	24200	0
27	20240102	205800	2268980950	24200	24200	24200	24200	0
28	20240102	205700	2268980950	24200	24200	24200	24200	0
29	20240102	205600	2268980950	24200	24200	24200	24200	0
30	20240102	205500	2268980950	24200	24200	24200	24200	0
31	20240102	205400	2268980950	24200	24200	24200	24200	0
32	20240102	205300	2268980950	24200	24200	24200	24200	2052
33	20240102	205200	2268980950	24200	24200	24200	24200	0
34	20240102	205100	2268980950	24200	24200	24200	24200	0
35	20240102	205000	2268980950	24200	24200	24200	24200	0
36	20240102	204900	2268980950	24200	24200	24200	24200	0
37	20240102	204800	2268980950	24200	24200	24200	24200	0
38	20240102	204700	2268980950	24200	24200	24200	24200	0
39	20240102	204600	2268980950	24200	24200	24200	24200	0
40	20240102	204500	2268980950	24200	24200	24200	24200	0
41	20240102	204400	2268980950	24200	24200	24200	24200	0
42	20240102	204300	2268980950	24200	24200	24200	24200	0
43	20240102	204200	2268980950	24200	24200	24200	24200	0
44	20240102	204100	2268980950	24200	24200	24200	24200	0
45	20240102	204000	2268980950	24200	24200	24200	24200	0
46	20240102	203900	2268980950	24200	24200	24200	24200	0
47	20240102	203800	2268980950	24200	24200	24200	24200	0
48	20240102	203700	2268980950	24200	24200	24200	24200	0
49	20240102	203600	2268980950	24200	24200	24200	24200	0
50	20240102	203500	2268980950	24200	24200	24200	24200	0
51	20240102	203400	2268980950	24200	24200	24200	24200	0
52	20240102	203300	2268980950	24200	24200	24200	24200	0
53	20240102	203200	2268980950	24200	24200	24200	24200	0
54	20240102	203100	2268980950	24200	24200	24200	24200	0
55	20240102	203000	2268980950	24200	24200	24200	24200	0
56	20240102	202900	2268980950	24200	24200	24200	24200	0
57	20240102	202800	2268980950	24200	24200	24200	24200	0
58	20240102	202700	2268980950	24200	24200	24200	24200	0
59	20240102	202600	2268980950	24200	24200	24200	24200	0
60	20240102	202500	2268980950	24200	24200	24200	24200	0
61	20240102	202400	2268980950	24200	24200	24200	24200	0
62	20240102	202300	2268980950	24200	24200	24200	24200	2052
63	20240102	202200	2268980950	24200	24200	24200	24200	0
64	20240102	202100	2268980950	24200	24200	24200	24200	0
65	20240102	202000	2268980950	24200	24200	24200	24200	0
66	20240102	201900	2268980950	24200	24200	24200	24200	0
67	20240102	201800	2268980950	24200	24200	24200	24200	0
68	20240102	201700	2268980950	24200	24200	24200	24200	0
69	20240102	201600	2268980950	24200	24200	24200	24200	0
70	20240102	201500	2268980950	24200	24200	24200	24200	0
71	20240102	201400	2268980950	24200	24200	24200	24200	0
72	20240102	201300	2268980950	24200	24200	24200	24200	0
73	20240102	201200	2268980950	24200	24200	24200	24200	0
74	20240102	201100	2268980950	24200	24200	24200	24200	0
75	20240102	201000	2268980950	24200	24200	24200	24200	0
76	20240102	200900	2268980950	24200	24200	24200	24200	0
77	20240102	200800	2268980950	24200	24200	24200	24200	0
78	20240102	200700	2268980950	24200	24200	24200	24200	0
79	20240102	200600	2268980950	24200	24200	24200	24200	0
80	20240102	200500	2268980950	24200	24200	24200	24200	0
81	20240102	200400	2268980950	24200	24200	24200	24200	0
82	20240102	200300	2268980950	24200	24200	24200	24200	0
83	20240102	200200	2268980950	24200	24200	24200	24200	0
84	20240102	200100	2268980950	24200	24200	24200	24200	0
85	20240102	200000	2268980950	24200	24200	24200	24200	0
86	20240102	195900	2268980950	24200	24200	24200	24200	0
87	20240102	195800	2268980950	24200	24200	24200	24200	0
88	20240102	195700	2268980950	24200	24200	24200	24200	0
89	20240102	195600	2268980950	24200	24200	24200	24200	0
90	20240102	195500	2268980950	24200	24200	24200	24200	0
91	20240102	195400	2268980950	24200	24200	24200	24200	0
92	20240102	195300	2268980950	24200	24200	24200	24200	2052
93	20240102	195200	2268980950	24200	24200	24200	24200	0
94	20240102	195100	2268980950	24200	24200	24200	24200	0
95	20240102	195000	2268980950	24200	24200	24200	24200	0
96	20240102	194900	2268980950	24200	24200	24200	24200	0
97	20240102	194800	2268980950	24200	24200	24200	24200	0
98	20240102	194700	2268980950	24200	24200	24200	24200	0
99	20240102	194600	2268980950	24200	24200	24200	24200	0
100	20240102	194500	2268980950	24200	24200	24200	24200	0
101	20240102	194400	2268980950	24200	24200	24200	24200	0
102	20240102	194300	2268980950	24200	24200	24200	24200	0
103	20240102	194200	2268980950	24200	24200	24200	24200	0
104	20240102	194100	2268980950	24200	24200	24200	24200	0
105	20240102	194000	2268980950	24200	24200	24200	24200	0
106	20240102	193900	2268980950	24200	24200	24200	24200	0
107	20240102	193800	2268980950	24200	24200	24200	24200	0
108	20240102	193700	2268980950	24200	24200	24200	24200	0
109	20240102	193600	2268980950	24200	24200	24200	24200	0
110	20240102	193500	2268980950	24200	24200	24200	24200	0
111	20240102	193400	2268980950	24200	24200	24200	24200	0
112	20240102	193300	2268980950	24200	24200	24200	24200	0
113	20240102	193200	2268980950	24200	24200	24200	24200	0
114	20240102	193100	2268980950	24200	24200	24200	24200	0
115	20240102	193000	2268980950	24200	24200	24200	24200	0
116	20240102	192900	2268980950	24200	24200	24200	24200	0
117	20240102	192800	2268980950	24200	24200	24200	24200	0
118	20240102	192700	2268980950	24200	24200	24200	24200	0
119	20240102	192600	2268980950	24200	24200	24200	24200	0
120	20240102	192500	2268980950	24200	24200	24200	24200	0
121	20240102	192400	2268980950	24200	24200	24200	24200	0
122	20240102	192300	2268980950	24200	24200	24200	24200	2052
123	20240102	192200	2268980950	24200	24200	24200	24200	0
124	20240102	192100	2268980950	24200	24200	24200	24200	0
125	20240102	192000	2268980950	24200	24200	24200	24200	0
126	20240102	191900	2268980950	24200	24200	24200	24200	0
127	20240102	191800	2268980950	24200	24200	24200	24200	0
128	20240102	191700	2268980950	24200	24200	24200	24200	0
129	20240102	191600	2268980950	24200	24200	24200	24200	0
130	20240102	191500	2268980950	24200	24200	24200	24200	0
131	20240102	191400	2268980950	24200	24200	24200	24200	0
132	20240102	191300	2268980950	24200	24200	24200	24200	0
133	20240102	191200	2268980950	24200	24200	24200	24200	0
134	20240102	191100	2268980950	24200	24200	24200	24200	0
135	20240102	191000	2268980950	24200	24200	24200	24200	0
136	20240102	190900	2268980950	24200	24200	24200	24200	0
137	20240102	190800	2268980950	24200	24200	24200	24200	0
138	20240102	190700	2268980950	24200	24200	24200	24200	0
139	20240102	190600	2268980950	24200	24200	24200	24200	0
140	20240102	190500	2268980950	24200	24200	24200	24200	0
141	20240102	190400	2268980950	24200	24200	24200	24200	0
142	20240102	190300	2268980950	24200	24200	24200	24200	0
143	20240102	190200	2268980950	24200	24200	24200	24200	0
144	20240102	190100	2268980950	24200	24200	24200	24200	0
145	20240102	190000	2268980950	24200	24200	24200	24200	0
146	20240102	185900	2268980950	24200	24200	24200	24200	0
147	20240102	185800	2268980950	24200	24200	24200	24200	0
148	20240102	185700	2268980950	24200	24200	24200	24200	0
149	20240102	185600	2268980950	24200	24200	24200	24200	0
150	20240102	185500	2268980950	24200	24200	24200	24200	0
151	20240102	185400	2268980950	24200	24200	24200	24200	0
152	20240102	185300	2268980950	24200	24200	24200	24200	2052
153	20240102	185200	2268980950	24200	24200	24200	24200	0
154	20240102	185100	2268980950	24200	24200	24200	24200	0
155	20240102	185000	2268980950	24200	24200	24200	24200	0
156	20240102	184900	2268980950	24200	24200	24200	24200	0
157	20240102	184800	2268980950	24200	24200	24200	24200	0
158	20240102	184700	2268980950	24200	24200	24200	24200	0
159	20240102	184600	2268980950	24200	24200	24200	24200	0
160	20240102	184500	2268980950	24200	24200	24200	24200	0
161	20240102	184400	2268980950	24200	24200	24200	24200	0
162	20240102	184300	2268980950	24200	24200	24200	24200	0
163	20240102	184200	2268980950	24200	24200	24200	24200	0
164	20240102	184100	2268980950	24200	24200	24200	24200	0
165	20240102	184000	2268980950	24200	24200	24200	24200	0
166	20240102	183900	2268980950	24200	24200	24200	24200	0
167	20240102	183800	2268980950	24200	24200	24200	24200	0
168	20240102	183700	2268980950	24200	24200	24200	24200	0
169	20240102	183600	2268980950	24200	24200	24200	24200	0
170	20240102	183500	2268980950	24200	24200	24200	24200	0
171	20240102	183400	2268980950	24200	24200	24200	24200	0
172	20240102	183300	2268980950	24200	24200	24200	24200	0
173	20240102	183200	2268980950	24200	24200	24200	24200	0
174	20240102	183100	2268980950	24200	24200	24200	24200	0
175	20240102	183000	2268980950	24200	24200	24200	24200	0
176	20240102	182900	2268980950	24200	24200	24200	24200	0
177	20240102	182800	2268980950	24200	24200	24200	24200	0
178	20240102	182700	2268980950	24200	24200	24200	24200	0
179	20240102	182600	2268980950	24200	24200	24200	24200	0
180	20240102	182500	2268980950	24200	24200	24200	24200	0
181	20240102	182400	2268980950	24200	24200	24200	24200	0
182	20240102	182300	2268980950	24200	24200	24200	24200	2052
183	20240102	182200	2268980950	24200	24200	24200	24200	0
184	20240102	182100	2268980950	24200	24200	24200	24200	0
185	20240102	182000	2268980950	24200	24200	24200	24200	0
186	20240102	181900	2268980950	24200	24200	24200	24200	0
187	20240102	181800	2268980950	24200	24200	24200	24200	0
188	20240102	181700	2268980950	24200	24200	24200	24200	0
189	20240102	181600	2268980950	24200	24200	24200	24200	0
190	20240102	181500	2268980950	24200	24200	24200	24200	0
191	20240102	181400	2268980950	24200	24200	24200	24200	0
192	20240102	181300	2268980950	24200	24200	24200	24200	0
193	20240102	181200	2268980950	24200	24200	24200	24200	0
194	20240102	181100	2268980950	24200	24200	24200	24200	0
195	20240102	181000	2268980950	24200	24200	24200	24200	0
196	20240102	180900	2268980950	24200	24200	24200	24200	0
197	20240102	180800	2268980950	24200	24200	24200	24200	0
198	20240102	180700	2268980950	24200	24200	24200	24200	0
199	20240102	180600	2268980950	24200	24200	24200	24200	0
200	20240102	180500	2268980950	24200	24200	24200	24200	0
201	20240102	180400	2268980950	24200	24200	24200	24200	0
202	20240102	180300	2268980950	24200	24200	24200	24200	0
203	20240102	180200	2268980950	24200	24200	24200	24200	0
204	20240102	180100	2268980950	24200	24200	24200	24200	0
205	20240102	180000	2268980950	24200	24200	24200	24200	0
206	20240102	175900	2268980950	24200	24200	24200	24200	0
207	20240102	175800	2268980950	24200	24200	24200	24200	0
208	20240102	175700	2268980950	24200	24200	24200	24200	0
209	20240102	175600	2268980950	24200	24200	24200	24200	0
210	20240102	175500	2268980950	24200	24200	24200	24200	0
211	20240102	175400	2268980950	24200	24200	24200	24200	0
212	20240102	175300	2268980950	24200	24200	24200	24200	2052
213	20240102	175200	2268980950	24200	24200	24200	24200	0
214	20240102	175100	2268980950	24200	24200	24200	24200	0
215	20240102	175000	2268980950	24200	24200	24200	24200	0
216	20240102	174900	2268980950	24200	24200	24200	24200	0
217	20240102	174800	2268980950	24200	24200	24200	24200	0
218	20240102	174700	2268980950	24200	24200	24200	24200	0
219	20240102	174600	2268980950	24200	24200	24200	24200	0
220	20240102	174500	2268980950	24200	24200	24200	24200	0
221	20240102	174400	2268980950	24200	24200	24200	24200	0
222	20240102	174300	2268980950	24200	24200	24200	24200	0
223	20240102	174200	2268980950	24200	24200	24200	24200	0
224	20240102	174100	2268980950	24200	24200	24200	24200	0
225	20240102	174000	2268980950	24200	24200	24200	24200	0
226	20240102	173900	2268980950	24200	24200	24200	24200	0
227	20240102	173800	2268980950	24200	24200	24200	24200	0
228	20240102	173700	2268980950	24200	24200	24200	24200	0
229	20240102	173600	2268980950	24200	24200	24200	24200	0
230	20240102	173500	2268980950	24200	24200	24200	24200	0
231	20240102	173400	2268980950	24200	24200	24200	24200	0
232	20240102	173300	2268980950	24200	24200	24200	24200	0
233	20240102	173200	2268980950	24200	24200	24200	24200	0
234	20240102	173100	2268980950	24200	24200	24200	24200	0
235	20240102	173000	2268980950	24200	24200	24200	24200	0
236	20240102	172900	2268980950	24200	24200	24200	24200	0
237	20240102	172800	2268980950	24200	24200	24200	24200	0
238	20240102	172700	2268980950	24200	24200	24200	24200	0
239	20240102	172600	2268980950	24200	24200	24200	24200	0
240	20240102	172500	2268980950	24200	24200	24200	24200	0
241	20240102	172400	2268980950	24200	24200	24200	24200	0
242	20240102	172300	2268980950	24200	24200	24200	24200	2052
243	20240102	172200	2268980950	24200	24200	24200	24200	0
244	20240102	172100	2268980950	24200	24200	24200	24200	0
245	20240102	172000	2268980950	24200	24200	24200	24200	0
246	20240102	171900	2268980950	24200	24200	24200	24200	0
247	20240102	171800	2268980950	24200	24200	24200	24200	0
248	20240102	171700	2268980950	24200	24200	24200	24200	0
249	20240102	171600	2268980950	24200	24200	24200	24200	0
250	20240102	171500	2268980950	24200	24200	24200	24200	0
251	20240102	171400	2268980950	24200	24200	24200	24200	0
252	20240102	171300	2268980950	24200	24200	24200	24200	0
253	20240102	171200	2268980950	24200	24200	24200	24200	0
254	20240102	171100	2268980950	24200	24200	24200	24200	0
255	20240102	171000	2268980950	24200	24200	24200	24200	0
256	20240102	170900	2268980950	24200	24200	24200	24200	0
257	20240102	170800	2268980950	24200	24200	24200	24200	0
258	20240102	170700	2268980950	24200	24200	24200	24200	0
259	20240102	170600	2268980950	24200	24200	24200	24200	0
260	20240102	170500	2268980950	24200	24200	24200	24200	0
261	20240102	170400	2268980950	24200	24200	24200	24200	0
262	20240102	170300	2268980950	24200	24200	24200	24200	0
263	20240102	170200	2268980950	24200	24200	24200	24200	0
264	20240102	170100	2268980950	24200	24200	24200	24200	0
265	20240102	170000	2268980950	24200	24200	24200	24200	0
266	20240102	165900	2268980950	24200	24200	24200	24200	0
267	20240102	165800	2268980950	24200	24200	24200	24200	0
268	20240102	165700	2268980950	24200	24200	24200	24200	0
269	20240102	165600	2268980950	24200	24200	24200	24200	0
270	20240102	165500	2268980950	24200	24200	24200	24200	0
271	20240102	165400	2268980950	24200	24200	24200	24200	0
272	20240102	165300	2268980950	24200	24200	24200	24200	2052
273	20240102	165200	2268980950	24200	24200	24200	24200	0
274	20240102	165100	2268980950	24200	24200	24200	24200	0
275	20240102	165000	2268980950	24200	24200	24200	24200	0
276	20240102	164900	2268980950	24200	24200	24200	24200	0
277	20240102	164800	2268980950	24200	24200	24200	24200	0
278	20240102	164700	2268980950	24200	24200	24200	24200	0
279	20240102	164600	2268980950	24200	24200	24200	24200	0
280	20240102	164500	2268980950	24200	24200	24200	24200	0
281	20240102	164400	2268980950	24200	24200	24200	24200	0
282	20240102	164300	2268980950	24200	24200	24200	24200	0
283	20240102	164200	2268980950	24200	24200	24200	24200	0
284	20240102	164100	2268980950	24200	24200	24200	24200	0
285	20240102	164000	2268980950	24200	24200	24200	24200	0
286	20240102	163900	2268980950	24200	24200	24200	24200	0
287	20240102	163800	2268980950	24200	24200	24200	24200	0
288	20240102	163700	2268980950	24200	24200	24200	24200	0
289	20240102	163600	2268980950	24200	24200	24200	24200	0
290	20240102	163500	2268980950	24200	24200	24200	24200	0
291	20240102	163400	2268980950	24200	24200	24200	24200	0
292	20240102	163300	2268980950	24200	24200	24200	24200	0
293	20240102	163200	2268980950	24200	24200	24200	24200	0
294	20240102	163100	2268980950	24200	24200	24200	24200	0
295	20240102	163000	2268980950	24200	24200	24200	24200	0
296	20240102	162900	2268980950	24200	24200	24200	24200	0
297	20240102	162800	2268980950	24200	24200	24200	24200	0
298	20240102	162700	2268980950	24200	24200	24200	24200	0
299	20240102	162600	2268980950	24200	24200	24200	24200	0
300	20240102	162500	2268980950	24200	24200	24200	24200	0
301	20240102	162400	2268980950	24200	24200	24200	24200	0
302	20240102	162300	2268980950	24200	24200	24200	24200	2052
303	20240102	162200	2268980950	24200	24200	24200	24200	0
304	20240102	162100	2268980950	24200	24200	24200	24200	0
305	20240102	162000	2268980950	24200	24200	24200	24200	0
306	20240102	161900	2268980950	24200	24200	24200	24200	0
307	20240102	161800	2268980950	24200	24200	24200	24200	0
308	20240102	161700	2268980950	24200	24200	24200	24200	0
309	20240102	161600	2268980950	24200	24200	24200	24200	0
310	20240102	161500	2268980950	24200	24200	24200	24200	0
311	20240102	161400	2268980950	24200	24200	24200	24200	0
312	20240102	161300	2268980950	24200	24200	24200	24200	0
313	20240102	161200	2268980950	24200	24200	24200	24200	0
314	20240102	161100	2268980950	24200	24200	24200	24200	0
315	20240102	161000	2268980950	24200	24200	24200	24200	0
316	20240102	160900	2268980950	24200	24200	24200	24200	0
317	20240102	160800	2268980950	24200	24200	24200	24200	0
318	20240102	160700	2268980950	24200	24200	24200	24200	0
319	20240102	160600	2268980950	24200	24200	24200	24200	0
320	20240102	160500	2268980950	24200	24200	24200	24200	0
321	20240102	160400	2268980950	24200	24200	24200	24200	0
322	20240102	160300	2268980950	24200	24200	24200	24200	0
323	20240102	160200	2268980950	24200	24200	24200	24200	0
324	20240102	160100	2268980950	24200	24200	24200	24200	0
325	20240102	160000	2268980950	24200	24200	24200	24200	0
326	20240102	155900	2268980950	24200	24200	24200	24200	0
327	20240102	155800	2268980950	24200	24200	24200	24200	0
328	20240102	155700	2268980950	24200	24200	24200	24200	0
329	20240102	155600	2268980950	24200	24200	24200	24200	0
330	20240102	155500	2268980950	24200	24200	24200	24200	0
331	20240102	155400	2268980950	24200	24200	24200	24200	0
332	20240102	155300	2268980950	24200	24200	24200	24200	2052
333	20240102	155200	2268980950	24200	24200	24200	24200	0
334	20240102	155100	2268980950	24200	24200	24200	24200	0
335	20240102	155000	2268980950	24200	24200	24200	24200	0
336	20240102	154900	2268980950	24200	24200	24200	24200	0
337	20240102	154800	2268980950	24200	24200	24200	24200	0
338	20240102	154700	2268980950	24200	24200	24200	24200	0
339	20240102	154600	2268980950	24200	24200	24200	24200	0
340	20240102	154500	2268980950	24200	24200	24200	24200	0
341	20240102	154400	2268980950	24200	24200	24200	24200	0
342	20240102	154300	2268980950	24200	24200	24200	24200	0
343	20240102	154200	2268980950	24200	24200	24200	24200	0
344	20240102	154100	2268980950	24200	24200	24200	24200	0
345	20240102	154000	2268980950	24200	24200	24200	24200	0
346	20240102	153900	2268980950	24200	24200	24200	24200	0
347	20240102	153800	2268980950	24200	24200	24200	24200	0
348	20240102	153700	2268980950	24200	24200	24200	24200	0
349	20240102	153600	2268980950	24200	24200	24200	24200	0
350	20240102	153500	2268980950	24200	24200	24200	24200	0
351	20240102	153400	2268980950	24200	24200	24200	24200	0
352	20240102	153300	2268980950	24200	24200	24200	24200	0
353	20240102	153200	2268980950	24200	24200	24200	24200	0
354	20240102	153100	2268980950	24200	24200	24200	24200	0
355	20240102	153000	2268980950	24200	24200	24200	24200	2052
356	20240102	152900	2219322550	24350	24350	24350	24350	0
357	20240102	152800	2219322550	24350	24350	24350	24350	0
358	20240102	152700	2219322550	24350	24350	24350	24350	0
359	20240102	152600	2219322550	24350	24350	24350	24350	0
360	20240102	152500	2219322550	24350	24350	24350	24350	0
361	20240102	152400	2219322550	24350	24350	24350	24350	0
362	20240102	152300	2219322550	24350	24350	24350	24350	0
363	20240102	152200	2219322550	24350	24350	24350	24350	0
364	20240102	152100	2219322550	24350	24350	24350	24350	0
365	20240102	152000	2219322550	24350	24350	24350	24350	0
366	20240102	151900	2219322550	24350	24300	24350	24300	159
367	20240102	151800	2215458650	24250	24250	24250	24250	2
368	20240102	151700	2215410150	24250	24250	24250	24250	250
369	20240102	151600	2209347650	24300	24300	24300	24300	100
370	20240102	151500	2206917650	24300	24300	24300	24300	100
371	20240102	151400	2204487650	24400	24350	24400	24350	266
372	20240102	151300	2198006100	24350	24300	24350	24300	201
373	20240102	151200	2193111950	24350	24250	24350	24200	1293
374	20240102	151100	2161686500	24250	24250	24250	24200	508
375	20240102	151000	2149383000	24250	24200	24250	24200	288
376	20240102	150900	2142399050	24200	24200	24200	24200	389
377	20240102	150800	2132985250	24200	24200	24200	24200	0
378	20240102	150700	2132985250	24200	24200	24200	24200	110
379	20240102	150600	2130323250	24200	24200	24200	24200	0
380	20240102	150500	2130323250	24200	24200	24200	24200	94
381	20240102	150400	2128048450	24200	24200	24200	24200	5
382	20240102	150300	2127927450	24150	24250	24250	24150	65
383	20240102	150200	2126351700	24200	24200	24200	24200	400
384	20240102	150100	2116671700	24200	24200	24200	24200	400
385	20240102	150000	2106991700	24200	24200	24200	24200	111
386	20240102	145900	2104305500	24150	24200	24200	24150	550
387	20240102	145800	2091005500	24200	24200	24200	24200	231
388	20240102	145700	2085415300	24200	24150	24200	24150	230
389	20240102	145600	2079860750	24200	24200	24200	24200	1
390	20240102	145500	2079836550	24150	24200	24200	24150	295
391	20240102	145400	2072698300	24200	24200	24200	24200	30
392	20240102	145300	2071972300	24200	24200	24200	24200	26
393	20240102	145200	2071343100	24200	24200	24200	24200	0
394	20240102	145100	2071343100	24200	24200	24200	24200	78
395	20240102	145000	2069455500	24250	24250	24250	24250	0
396	20240102	144900	2069455500	24250	24250	24250	24250	1
397	20240102	144800	2069431250	24250	24200	24250	24200	71
398	20240102	144700	2067713000	24200	24200	24200	24200	0
399	20240102	144600	2067713000	24200	24200	24200	24200	0
400	20240102	144500	2067713000	24200	24100	24200	24100	51
401	20240102	144400	2066483800	24150	24150	24150	24150	0
402	20240102	144300	2066483800	24150	24150	24150	24150	200
403	20240102	144200	2061653800	24150	24150	24150	24150	144
404	20240102	144100	2058176200	24150	24150	24150	24150	52
405	20240102	144000	2056920400	24150	24150	24150	24150	297
406	20240102	143900	2049747850	24200	24200	24200	24200	1
407	20240102	143800	2049723650	24250	24200	24250	24100	1397
408	20240102	143700	2016010050	24200	24200	24200	24200	10
409	20240102	143600	2015768050	24200	24200	24200	24200	96
410	20240102	143500	2013444850	24150	24150	24150	24150	731
411	20240102	143400	1995791200	24200	24200	24200	24200	269
412	20240102	143300	1989281400	24200	24200	24200	24200	1
413	20240102	143200	1989257200	24200	24150	24200	24150	116
414	20240102	143100	1986454800	24200	24200	24200	24200	164
415	20240102	143000	1982486000	24200	24200	24200	24150	152
416	20240102	142900	1978807650	24200	24200	24200	24200	12
417	20240102	142800	1978517250	24200	24200	24200	24200	2
418	20240102	142700	1978468850	24200	24200	24200	24100	3
419	20240102	142600	1978396350	24100	24200	24200	24100	301
420	20240102	142500	1971142150	24100	24200	24200	24100	118
421	20240102	142400	1968287550	24200	24200	24200	24200	1
422	20240102	142300	1968263350	24100	24100	24100	24100	130
423	20240102	142200	1965130350	24100	24100	24100	24100	2
424	20240102	142100	1965082150	24100	24100	24100	24100	0
425	20240102	142000	1965082150	24100	24100	24100	24100	0
426	20240102	141900	1965082150	24100	24100	24100	24100	0
427	20240102	141800	1965082150	24100	24100	24100	24100	0
428	20240102	141700	1965082150	24100	24100	24100	24100	1
429	20240102	141600	1965058050	24100	24100	24100	24100	0
430	20240102	141500	1965058050	24100	24100	24100	24100	727
431	20240102	141400	1947537350	24100	24200	24200	24100	999
432	20240102	141300	1923461350	24100	24100	24100	24100	33
433	20240102	141200	1922666050	24100	24100	24100	24100	0
434	20240102	141100	1922666050	24100	24100	24100	24050	201
435	20240102	141000	1917822000	24100	24100	24100	24100	0
436	20240102	140900	1917822000	24100	24100	24100	24100	1
437	20240102	140800	1917797900	24100	24150	24150	24100	598
438	20240102	140700	1903385200	24200	24200	24200	24200	0
439	20240102	140600	1903385200	24200	24150	24200	24100	1001
440	20240102	140500	1879259750	24150	24150	24150	24150	75
441	20240102	140400	1877448500	24150	24150	24150	24150	95
442	20240102	140300	1875154250	24150	24150	24150	24150	1
443	20240102	140200	1875130100	24100	24100	24100	24100	0
444	20240102	140100	1875130100	24100	24100	24100	24100	200
445	20240102	140000	1870310100	24100	24100	24100	24100	23
446	20240102	135900	1869755800	24100	24100	24100	24100	200
447	20240102	135800	1864935800	24100	24100	24100	24100	133
448	20240102	135700	1861730500	24100	24100	24100	24100	55
449	20240102	135600	1860405000	24100	24100	24100	24100	234
450	20240102	135500	1854765600	24050	24050	24050	24050	50
451	20240102	135400	1853563100	24050	24050	24050	24050	112
452	20240102	135300	1850869500	24050	24100	24100	24050	312
453	20240102	135200	1843361250	24050	24100	24200	24050	1066
454	20240102	135100	1817670650	24100	24150	24150	24100	421
455	20240102	135000	1807514550	24100	24150	24150	24100	203
456	20240102	134900	1802612150	24150	24150	24150	24150	2
457	20240102	134800	1802563850	24150	24150	24150	24150	1
458	20240102	134700	1802539700	24150	24150	24150	24150	7
459	20240102	134600	1802370650	24150	24150	24150	24150	42
460	20240102	134500	1801356350	24150	24150	24150	24150	42
461	20240102	134400	1800342050	24150	24150	24150	24150	0
462	20240102	134300	1800342050	24150	24150	24150	24150	1
463	20240102	134200	1800317900	24100	24150	24150	24100	440
464	20240102	134100	1789711900	24100	24100	24100	24100	0
465	20240102	134000	1789711900	24100	24100	24100	24100	5
466	20240102	133900	1789591400	24100	24150	24150	24100	2384
467	20240102	133800	1732134300	24150	24150	24150	24150	735
468	20240102	133700	1714384050	24150	24150	24150	24150	0
469	20240102	133600	1714384050	24150	24200	24200	24150	13
470	20240102	133500	1714069950	24150	24150	24150	24150	5
471	20240102	133400	1713949200	24200	24200	24200	24200	0
472	20240102	133300	1713949200	24200	24200	24200	24200	0
473	20240102	133200	1713949200	24200	24200	24200	24200	188
474	20240102	133100	1709399600	24200	24200	24200	24200	245
475	20240102	133000	1703470600	24200	24200	24200	24200	0
476	20240102	132900	1703470600	24200	24250	24250	24200	309
477	20240102	132800	1695978800	24250	24250	24250	24250	50
478	20240102	132700	1694766300	24200	24200	24200	24200	0
479	20240102	132600	1694766300	24200	24200	24200	24200	88
480	20240102	132500	1692636700	24200	24200	24200	24200	256
481	20240102	132400	1686441500	24200	24200	24200	24200	29
482	20240102	132300	1685739700	24200	24250	24250	24200	16
483	20240102	132200	1685352200	24200	24200	24200	24200	10
484	20240102	132100	1685110200	24250	24250	24250	24250	25
485	20240102	132000	1684503950	24250	24250	24250	24250	0
486	20240102	131900	1684503950	24250	24250	24250	24150	91
487	20240102	131800	1682301200	24200	24200	24200	24200	8
488	20240102	131700	1682107600	24200	24200	24200	24200	49
489	20240102	131600	1680921800	24200	24150	24200	24150	439
490	20240102	131500	1670298250	24150	24200	24200	24150	105
491	20240102	131400	1667757500	24200	24200	24200	24200	4
492	20240102	131300	1667660700	24200	24200	24200	24200	60
493	20240102	131200	1666208700	24150	24150	24200	24150	103
494	20240102	131100	1663721200	24150	24200	24200	24150	51
495	20240102	131000	1662489500	24200	24150	24200	24150	4
496	20240102	130900	1662392850	24200	24200	24200	24200	1
497	20240102	130800	1662368650	24150	24200	24200	24150	5
498	20240102	130700	1662247850	24200	24200	24200	24200	0
499	20240102	130600	1662247850	24200	24200	24200	24200	2
500	20240102	130500	1662199450	24150	24200	24200	24150	625
501	20240102	130400	1647105200	24200	24200	24200	24200	2
502	20240102	130300	1647056800	24200	24200	24200	24200	0
503	20240102	130200	1647056800	24200	24200	24200	24200	185
504	20240102	130100	1642579800	24200	24250	24250	24200	2
505	20240102	130000	1642531350	24200	24200	24200	24200	8
506	20240102	125900	1642337750	24200	24200	24200	24200	21
507	20240102	125800	1641829550	24200	24200	24200	24200	222
508	20240102	125700	1636457150	24250	24250	24250	24250	1
509	20240102	125600	1636432900	24250	24250	24250	24250	0
510	20240102	125500	1636432900	24250	24250	24250	24250	123
511	20240102	125400	1633450150	24250	24250	24250	24250	112
512	20240102	125300	1630734150	24250	24250	24250	24250	189
513	20240102	125200	1626150900	24250	24250	24250	24250	300
514	20240102	125100	1618875900	24250	24250	24250	24200	242
515	20240102	125000	1613012400	24250	24250	24250	24250	67
516	20240102	124900	1611387650	24250	24250	24250	24250	52
517	20240102	124800	1610126650	24250	24250	24250	24250	0
518	20240102	124700	1610126650	24250	24250	24250	24250	165
519	20240102	124600	1606125400	24250	24250	24250	24250	101
520	20240102	124500	1603676150	24250	24250	24250	24250	0
521	20240102	124400	1603676150	24250	24250	24250	24250	2
522	20240102	124300	1603627650	24250	24250	24250	24250	1
523	20240102	124200	1603603400	24200	24200	24200	24200	1
524	20240102	124100	1603579200	24200	24200	24200	24200	3
525	20240102	124000	1603506600	24200	24250	24250	24200	51
526	20240102	123900	1602272350	24200	24200	24200	24200	115
527	20240102	123800	1599489350	24200	24200	24200	24200	5
528	20240102	123700	1599368350	24200	24200	24200	24200	108
529	20240102	123600	1596754750	24200	24200	24200	24200	1
530	20240102	123500	1596730550	24250	24250	24250	24250	1
531	20240102	123400	1596706300	24200	24200	24200	24200	305
532	20240102	123300	1589325300	24200	24200	24200	24200	695
533	20240102	123200	1572506300	24150	24200	24200	24150	93
534	20240102	123100	1570260200	24150	24200	24200	24150	194
535	20240102	123000	1565565550	24200	24200	24200	24200	300
536	20240102	122900	1558305550	24200	24250	24250	24200	180
537	20240102	122800	1553941050	24250	24250	24250	24250	306
538	20240102	122700	1546520550	24250	24250	24250	24250	53
539	20240102	122600	1545235300	24250	24250	24250	24250	79
540	20240102	122500	1543319550	24200	24200	24200	24200	0
541	20240102	122400	1543319550	24200	24300	24300	24200	2
542	20240102	122300	1543271050	24200	24200	24200	24200	1
543	20240102	122200	1543246850	24300	24250	24300	24200	162
544	20240102	122100	1539315050	24250	24250	24250	24250	48
545	20240102	122000	1538151050	24200	24200	24200	24200	0
546	20240102	121900	1538151050	24200	24200	24200	24200	1
547	20240102	121800	1538126850	24200	24250	24300	24200	203
548	20240102	121700	1533199050	24250	24250	24250	24250	108
549	20240102	121600	1530580050	24250	24200	24250	24200	5
550	20240102	121500	1530458950	24150	24150	24150	24150	89
551	20240102	121400	1528309600	24150	24100	24150	24100	16
552	20240102	121300	1527923750	24150	24150	24150	24150	1
553	20240102	121200	1527899600	24150	24150	24150	24150	20
554	20240102	121100	1527416600	24150	24150	24150	24150	45
555	20240102	121000	1526329850	24150	24150	24150	24100	78
556	20240102	120900	1524449950	24100	24150	24150	24100	258
557	20240102	120800	1518221750	24150	24150	24150	24150	13
558	20240102	120700	1517907800	24150	24150	24150	24150	83
559	20240102	120600	1515903350	24150	24100	24150	24100	55
560	20240102	120500	1514577600	24100	24100	24100	24100	785
561	20240102	120400	1495659100	24050	24050	24050	24050	761
562	20240102	120300	1477357050	24100	24100	24100	24100	8
563	20240102	120200	1477164250	24050	24050	24100	24050	547
564	20240102	120100	1464005550	24100	24100	24100	24100	614
565	20240102	120000	1449208150	24100	24100	24100	24100	196
566	20240102	115900	1444484550	24100	24100	24100	24100	178
567	20240102	115800	1440194750	24100	24100	24100	24100	107
568	20240102	115700	1437616050	24100	24100	24100	24100	2
569	20240102	115600	1437567850	24100	24100	24100	24050	465
570	20240102	115500	1426362800	24100	24150	24150	24100	399
571	20240102	115400	1416741900	24150	24150	24150	24150	100
572	20240102	115300	1414326900	24150	24150	24150	24150	168
573	20240102	115200	1410269700	24100	24100	24100	24100	264
574	20240102	115100	1403907300	24100	24100	24150	24100	468
575	20240102	115000	1392617450	24150	24100	24150	24100	877
576	20240102	114900	1371475700	24100	24150	24200	24100	1600
577	20240102	114800	1332858300	24200	24200	24200	24200	8
578	20240102	114700	1332664700	24200	24150	24200	24150	87
579	20240102	114600	1330562100	24150	24150	24150	24150	215
580	20240102	114500	1325369850	24150	24150	24150	24100	906
581	20240102	114400	1303490000	24150	24200	24200	24150	1929
582	20240102	114300	1256902050	24200	24400	24400	24150	638
583	20240102	114200	1241487300	24400	24250	24400	24250	401
584	20240102	114100	1231719350	24250	24100	24250	24100	307
585	20240102	114000	1224279100	24100	24150	24150	24100	770
586	20240102	113900	1205714700	24300	24300	24300	24300	55
587	20240102	113800	1204378200	24300	24300	24300	24300	5
588	20240102	113700	1204256700	24300	24300	24300	24300	2
589	20240102	113600	1204208100	24300	24300	24300	24300	100
590	20240102	113500	1201778100	24300	24300	24300	24300	1
591	20240102	113400	1201753800	24100	24150	24150	24100	140
592	20240102	113300	1198378600	24150	24150	24150	24150	1
593	20240102	113200	1198354450	24100	24250	24250	24100	1868
594	20240102	113100	1153288150	24250	24250	24250	24250	204
595	20240102	113000	1148341150	24100	24200	24250	24100	2021
596	20240102	112900	1099537300	24300	24350	24350	24200	1465
597	20240102	112800	1064010050	24350	24350	24350	24350	16
598	20240102	112700	1063620450	24300	24350	24350	24300	453
599	20240102	112600	1052590050	24350	24350	24350	24350	246
600	20240102	112500	1046599950	24350	24300	24350	24200	222
601	20240102	112400	1041207000	24300	24300	24300	24300	0
602	20240102	112300	1041207000	24300	24300	24300	24300	1
603	20240102	112200	1041182700	24300	24300	24300	24300	316
604	20240102	112100	1033503900	24300	24250	24300	24200	146
605	20240102	112000	1029956750	24250	24250	24250	24250	5
606	20240102	111900	1029835500	24200	24300	24300	24200	239
607	20240102	111800	1024051500	24300	24200	24300	24200	42
608	20240102	111700	1023034900	24200	24200	24200	24200	33
609	20240102	111600	1022236300	24200	24200	24200	24200	5
610	20240102	111500	1022115300	24200	24200	24200	24200	2047
611	20240102	111400	972577900	24200	24300	24300	24200	3038
612	20240102	111300	899009650	24300	24300	24300	24300	70
613	20240102	111200	897308650	24300	24300	24300	24300	100
614	20240102	111100	894878650	24300	24300	24300	24300	5
615	20240102	111000	894757150	24300	24300	24300	24300	64
616	20240102	110900	893201950	24300	24300	24300	24300	422
617	20240102	110800	882947350	24300	24300	24300	24300	219
618	20240102	110700	877625650	24300	24350	24350	24300	609
619	20240102	110600	862825050	24350	24400	24400	24350	348
620	20240102	110500	854351150	24400	24450	24500	24400	425
621	20240102	110400	843977800	24450	24450	24450	24450	5
622	20240102	110300	843855550	24450	24450	24450	24450	20
623	20240102	110200	843366550	24500	24400	24500	24400	315
624	20240102	110100	835650000	24400	24450	24450	24400	59
625	20240102	110000	834209800	24350	24400	24400	24350	8
626	20240102	105900	834014900	24350	24350	24350	24350	102
627	20240102	105800	831531200	24350	24350	24350	24350	0
628	20240102	105700	831531200	24350	24450	24450	24350	215
629	20240102	105600	826285300	24450	24450	24450	24450	41
630	20240102	105500	825282850	24550	24550	24550	24550	1
631	20240102	105400	825258300	24550	24550	24550	24550	1
632	20240102	105300	825233750	24550	24550	24550	24550	0
633	20240102	105200	825233750	24550	24550	24550	24400	118
634	20240102	105100	822337000	24550	24500	24550	24350	1189
635	20240102	105000	793152700	24550	24500	24550	24350	101
636	20240102	104900	790687200	24350	24500	24500	24350	130
637	20240102	104800	787505800	24350	24450	24500	24350	558
638	20240102	104700	773848850	24400	24350	24400	24350	176
639	20240102	104600	769558150	24350	24350	24350	24350	0
640	20240102	104500	769558150	24350	24350	24350	24300	12
641	20240102	104400	769266250	24300	24350	24350	24300	550
642	20240102	104300	755898750	24350	24350	24350	24350	50
643	20240102	104200	754681250	24350	24500	24550	24350	8160
644	20240102	104100	555758850	24500	24450	24500	24450	186
645	20240102	104000	551206350	24450	24450	24450	24450	12
646	20240102	103900	550912950	24500	24500	24500	24450	206
647	20240102	103800	545866000	24500	24500	24500	24500	55
648	20240102	103700	544518500	24500	24450	24500	24450	438
649	20240102	103600	533807500	24450	24450	24450	24450	21
650	20240102	103500	533294050	24450	24450	24450	24450	217
651	20240102	103400	527988400	24500	24500	24500	24500	109
652	20240102	103300	525317900	24500	24500	24500	24500	74
653	20240102	103200	523504900	24500	24500	24500	24400	2469
654	20240102	103100	463231550	24500	24500	24500	24500	105
655	20240102	103000	460659050	24450	24500	24500	24450	129
656	20240102	102900	457503000	24500	24500	24500	24500	449
657	20240102	102800	446502500	24500	24450	24500	24450	416
658	20240102	102700	436312900	24450	24450	24450	24450	0
659	20240102	102600	436312900	24450	24450	24450	24450	426
660	20240102	102500	425897200	24450	24450	24450	24450	64
661	20240102	102400	424332400	24500	24500	24550	24500	422
662	20240102	102300	413993350	24550	24500	24550	24500	140
663	20240102	102200	410556850	24550	24550	24550	24550	102
664	20240102	102100	408052750	24550	24650	24650	24550	883
665	20240102	102000	386344850	24650	24700	24700	24650	917
666	20240102	101900	363705500	24700	24650	24700	24650	192
667	20240102	101800	358972150	24650	24550	24650	24550	555
668	20240102	101700	345312100	24550	24550	24550	24500	230
669	20240102	101600	339665650	24550	24550	24550	24500	73
670	20240102	101500	337874600	24500	24550	24550	24500	130
671	20240102	101400	334683600	24550	24500	24550	24500	928
672	20240102	101300	311946800	24500	24450	24500	24450	1910
673	20240102	101200	265153100	24450	24450	24450	24450	515
674	20240102	101100	252561350	24400	24450	24450	24400	432
675	20240102	101000	242007450	24500	24450	24500	24450	658
676	20240102	100900	225909700	24450	24400	24450	24400	235
677	20240102	100800	220164400	24450	24450	24450	24450	241
678	20240102	100700	214271950	24450	24450	24500	24450	596
679	20240102	100600	199671100	24500	24350	24550	24350	3187
680	20240102	100500	121859950	24300	24200	24300	24050	1018
681	20240102	100400	97230850	24200	24200	24250	24100	597
682	20240102	100300	82778500	24150	24200	24200	24150	174
683	20240102	100200	78568650	24200	24200	24200	24200	425
684	20240102	100100	68283650	24200	24300	24300	24200	513
685	20240102	100000	55862200	24300	24300	24300	24250	2301