KissMeData/286940/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210300	1978767800	29300	29300	29300	29300	993
3	20240105	210200	1978767800	29300	29300	29300	29300	0
4	20240105	210100	1978767800	29300	29300	29300	29300	0
5	20240105	210000	1978767800	29300	29300	29300	29300	0
6	20240105	205900	1978767800	29300	29300	29300	29300	0
7	20240105	205800	1978767800	29300	29300	29300	29300	0
8	20240105	205700	1978767800	29300	29300	29300	29300	0
9	20240105	205600	1978767800	29300	29300	29300	29300	0
10	20240105	205500	1978767800	29300	29300	29300	29300	0
11	20240105	205400	1978767800	29300	29300	29300	29300	0
12	20240105	205300	1978767800	29300	29300	29300	29300	0
13	20240105	205200	1978767800	29300	29300	29300	29300	0
14	20240105	205100	1978767800	29300	29300	29300	29300	0
15	20240105	205000	1978767800	29300	29300	29300	29300	0
16	20240105	204900	1978767800	29300	29300	29300	29300	0
17	20240105	204800	1978767800	29300	29300	29300	29300	0
18	20240105	204700	1978767800	29300	29300	29300	29300	0
19	20240105	204600	1978767800	29300	29300	29300	29300	0
20	20240105	204500	1978767800	29300	29300	29300	29300	0
21	20240105	204400	1978767800	29300	29300	29300	29300	0
22	20240105	204300	1978767800	29300	29300	29300	29300	0
23	20240105	204200	1978767800	29300	29300	29300	29300	0
24	20240105	204100	1978767800	29300	29300	29300	29300	0
25	20240105	204000	1978767800	29300	29300	29300	29300	0
26	20240105	203900	1978767800	29300	29300	29300	29300	0
27	20240105	203800	1978767800	29300	29300	29300	29300	0
28	20240105	203700	1978767800	29300	29300	29300	29300	0
29	20240105	203600	1978767800	29300	29300	29300	29300	0
30	20240105	203500	1978767800	29300	29300	29300	29300	0
31	20240105	203400	1978767800	29300	29300	29300	29300	0
32	20240105	203300	1978767800	29300	29300	29300	29300	993
33	20240105	203200	1978767800	29300	29300	29300	29300	0
34	20240105	203100	1978767800	29300	29300	29300	29300	0
35	20240105	203000	1978767800	29300	29300	29300	29300	0
36	20240105	202900	1978767800	29300	29300	29300	29300	0
37	20240105	202800	1978767800	29300	29300	29300	29300	0
38	20240105	202700	1978767800	29300	29300	29300	29300	0
39	20240105	202600	1978767800	29300	29300	29300	29300	0
40	20240105	202500	1978767800	29300	29300	29300	29300	0
41	20240105	202400	1978767800	29300	29300	29300	29300	0
42	20240105	202300	1978767800	29300	29300	29300	29300	0
43	20240105	202200	1978767800	29300	29300	29300	29300	0
44	20240105	202100	1978767800	29300	29300	29300	29300	0
45	20240105	202000	1978767800	29300	29300	29300	29300	0
46	20240105	201900	1978767800	29300	29300	29300	29300	0
47	20240105	201800	1978767800	29300	29300	29300	29300	0
48	20240105	201700	1978767800	29300	29300	29300	29300	0
49	20240105	201600	1978767800	29300	29300	29300	29300	0
50	20240105	201500	1978767800	29300	29300	29300	29300	0
51	20240105	201400	1978767800	29300	29300	29300	29300	0
52	20240105	201300	1978767800	29300	29300	29300	29300	0
53	20240105	201200	1978767800	29300	29300	29300	29300	0
54	20240105	201100	1978767800	29300	29300	29300	29300	0
55	20240105	201000	1978767800	29300	29300	29300	29300	0
56	20240105	200900	1978767800	29300	29300	29300	29300	0
57	20240105	200800	1978767800	29300	29300	29300	29300	0
58	20240105	200700	1978767800	29300	29300	29300	29300	0
59	20240105	200600	1978767800	29300	29300	29300	29300	0
60	20240105	200500	1978767800	29300	29300	29300	29300	0
61	20240105	200400	1978767800	29300	29300	29300	29300	0
62	20240105	200300	1978767800	29300	29300	29300	29300	993
63	20240105	200200	1978767800	29300	29300	29300	29300	0
64	20240105	200100	1978767800	29300	29300	29300	29300	0
65	20240105	200000	1978767800	29300	29300	29300	29300	0
66	20240105	195900	1978767800	29300	29300	29300	29300	0
67	20240105	195800	1978767800	29300	29300	29300	29300	0
68	20240105	195700	1978767800	29300	29300	29300	29300	0
69	20240105	195600	1978767800	29300	29300	29300	29300	0
70	20240105	195500	1978767800	29300	29300	29300	29300	0
71	20240105	195400	1978767800	29300	29300	29300	29300	0
72	20240105	195300	1978767800	29300	29300	29300	29300	0
73	20240105	195200	1978767800	29300	29300	29300	29300	0
74	20240105	195100	1978767800	29300	29300	29300	29300	0
75	20240105	195000	1978767800	29300	29300	29300	29300	0
76	20240105	194900	1978767800	29300	29300	29300	29300	0
77	20240105	194800	1978767800	29300	29300	29300	29300	0
78	20240105	194700	1978767800	29300	29300	29300	29300	0
79	20240105	194600	1978767800	29300	29300	29300	29300	0
80	20240105	194500	1978767800	29300	29300	29300	29300	0
81	20240105	194400	1978767800	29300	29300	29300	29300	0
82	20240105	194300	1978767800	29300	29300	29300	29300	0
83	20240105	194200	1978767800	29300	29300	29300	29300	0
84	20240105	194100	1978767800	29300	29300	29300	29300	0
85	20240105	194000	1978767800	29300	29300	29300	29300	0
86	20240105	193900	1978767800	29300	29300	29300	29300	0
87	20240105	193800	1978767800	29300	29300	29300	29300	0
88	20240105	193700	1978767800	29300	29300	29300	29300	0
89	20240105	193600	1978767800	29300	29300	29300	29300	0
90	20240105	193500	1978767800	29300	29300	29300	29300	0
91	20240105	193400	1978767800	29300	29300	29300	29300	0
92	20240105	193300	1978767800	29300	29300	29300	29300	993
93	20240105	193200	1978767800	29300	29300	29300	29300	0
94	20240105	193100	1978767800	29300	29300	29300	29300	0
95	20240105	193000	1978767800	29300	29300	29300	29300	0
96	20240105	192900	1978767800	29300	29300	29300	29300	0
97	20240105	192800	1978767800	29300	29300	29300	29300	0
98	20240105	192700	1978767800	29300	29300	29300	29300	0
99	20240105	192600	1978767800	29300	29300	29300	29300	0
100	20240105	192500	1978767800	29300	29300	29300	29300	0
101	20240105	192400	1978767800	29300	29300	29300	29300	0
102	20240105	192300	1978767800	29300	29300	29300	29300	0
103	20240105	192200	1978767800	29300	29300	29300	29300	0
104	20240105	192100	1978767800	29300	29300	29300	29300	0
105	20240105	192000	1978767800	29300	29300	29300	29300	0
106	20240105	191900	1978767800	29300	29300	29300	29300	0
107	20240105	191800	1978767800	29300	29300	29300	29300	0
108	20240105	191700	1978767800	29300	29300	29300	29300	0
109	20240105	191600	1978767800	29300	29300	29300	29300	0
110	20240105	191500	1978767800	29300	29300	29300	29300	0
111	20240105	191400	1978767800	29300	29300	29300	29300	0
112	20240105	191300	1978767800	29300	29300	29300	29300	0
113	20240105	191200	1978767800	29300	29300	29300	29300	0
114	20240105	191100	1978767800	29300	29300	29300	29300	0
115	20240105	191000	1978767800	29300	29300	29300	29300	0
116	20240105	190900	1978767800	29300	29300	29300	29300	0
117	20240105	190800	1978767800	29300	29300	29300	29300	0
118	20240105	190700	1978767800	29300	29300	29300	29300	0
119	20240105	190600	1978767800	29300	29300	29300	29300	0
120	20240105	190500	1978767800	29300	29300	29300	29300	0
121	20240105	190400	1978767800	29300	29300	29300	29300	0
122	20240105	190300	1978767800	29300	29300	29300	29300	993
123	20240105	190200	1978767800	29300	29300	29300	29300	0
124	20240105	190100	1978767800	29300	29300	29300	29300	0
125	20240105	190000	1978767800	29300	29300	29300	29300	0
126	20240105	185900	1978767800	29300	29300	29300	29300	0
127	20240105	185800	1978767800	29300	29300	29300	29300	0
128	20240105	185700	1978767800	29300	29300	29300	29300	0
129	20240105	185600	1978767800	29300	29300	29300	29300	0
130	20240105	185500	1978767800	29300	29300	29300	29300	0
131	20240105	185400	1978767800	29300	29300	29300	29300	0
132	20240105	185300	1978767800	29300	29300	29300	29300	0
133	20240105	185200	1978767800	29300	29300	29300	29300	0
134	20240105	185100	1978767800	29300	29300	29300	29300	0
135	20240105	185000	1978767800	29300	29300	29300	29300	0
136	20240105	184900	1978767800	29300	29300	29300	29300	0
137	20240105	184800	1978767800	29300	29300	29300	29300	0
138	20240105	184700	1978767800	29300	29300	29300	29300	0
139	20240105	184600	1978767800	29300	29300	29300	29300	0
140	20240105	184500	1978767800	29300	29300	29300	29300	0
141	20240105	184400	1978767800	29300	29300	29300	29300	0
142	20240105	184300	1978767800	29300	29300	29300	29300	0
143	20240105	184200	1978767800	29300	29300	29300	29300	0
144	20240105	184100	1978767800	29300	29300	29300	29300	0
145	20240105	184000	1978767800	29300	29300	29300	29300	0
146	20240105	183900	1978767800	29300	29300	29300	29300	0
147	20240105	183800	1978767800	29300	29300	29300	29300	0
148	20240105	183700	1978767800	29300	29300	29300	29300	0
149	20240105	183600	1978767800	29300	29300	29300	29300	0
150	20240105	183500	1978767800	29300	29300	29300	29300	0
151	20240105	183400	1978767800	29300	29300	29300	29300	0
152	20240105	183300	1978767800	29300	29300	29300	29300	993
153	20240105	183200	1978767800	29300	29300	29300	29300	0
154	20240105	183100	1978767800	29300	29300	29300	29300	0
155	20240105	183000	1978767800	29300	29300	29300	29300	0
156	20240105	182900	1978767800	29300	29300	29300	29300	0
157	20240105	182800	1978767800	29300	29300	29300	29300	0
158	20240105	182700	1978767800	29300	29300	29300	29300	0
159	20240105	182600	1978767800	29300	29300	29300	29300	0
160	20240105	182500	1978767800	29300	29300	29300	29300	0
161	20240105	182400	1978767800	29300	29300	29300	29300	0
162	20240105	182300	1978767800	29300	29300	29300	29300	0
163	20240105	182200	1978767800	29300	29300	29300	29300	0
164	20240105	182100	1978767800	29300	29300	29300	29300	0
165	20240105	182000	1978767800	29300	29300	29300	29300	0
166	20240105	181900	1978767800	29300	29300	29300	29300	0
167	20240105	181800	1978767800	29300	29300	29300	29300	0
168	20240105	181700	1978767800	29300	29300	29300	29300	0
169	20240105	181600	1978767800	29300	29300	29300	29300	0
170	20240105	181500	1978767800	29300	29300	29300	29300	0
171	20240105	181400	1978767800	29300	29300	29300	29300	0
172	20240105	181300	1978767800	29300	29300	29300	29300	0
173	20240105	181200	1978767800	29300	29300	29300	29300	0
174	20240105	181100	1978767800	29300	29300	29300	29300	0
175	20240105	181000	1978767800	29300	29300	29300	29300	0
176	20240105	180900	1978767800	29300	29300	29300	29300	0
177	20240105	180800	1978767800	29300	29300	29300	29300	0
178	20240105	180700	1978767800	29300	29300	29300	29300	0
179	20240105	180600	1978767800	29300	29300	29300	29300	0
180	20240105	180500	1978767800	29300	29300	29300	29300	0
181	20240105	180400	1978767800	29300	29300	29300	29300	0
182	20240105	180300	1978767800	29300	29300	29300	29300	993
183	20240105	180200	1978767800	29300	29300	29300	29300	0
184	20240105	180100	1978767800	29300	29300	29300	29300	0
185	20240105	180000	1978767800	29300	29300	29300	29300	0
186	20240105	175900	1978767800	29300	29300	29300	29300	0
187	20240105	175800	1978767800	29300	29300	29300	29300	0
188	20240105	175700	1978767800	29300	29300	29300	29300	0
189	20240105	175600	1978767800	29300	29300	29300	29300	0
190	20240105	175500	1978767800	29300	29300	29300	29300	0
191	20240105	175400	1978767800	29300	29300	29300	29300	0
192	20240105	175300	1978767800	29300	29300	29300	29300	0
193	20240105	175200	1978767800	29300	29300	29300	29300	0
194	20240105	175100	1978767800	29300	29300	29300	29300	0
195	20240105	175000	1978767800	29300	29300	29300	29300	0
196	20240105	174900	1978767800	29300	29300	29300	29300	0
197	20240105	174800	1978767800	29300	29300	29300	29300	0
198	20240105	174700	1978767800	29300	29300	29300	29300	0
199	20240105	174600	1978767800	29300	29300	29300	29300	0
200	20240105	174500	1978767800	29300	29300	29300	29300	0
201	20240105	174400	1978767800	29300	29300	29300	29300	0
202	20240105	174300	1978767800	29300	29300	29300	29300	0
203	20240105	174200	1978767800	29300	29300	29300	29300	0
204	20240105	174100	1978767800	29300	29300	29300	29300	0
205	20240105	174000	1978767800	29300	29300	29300	29300	0
206	20240105	173900	1978767800	29300	29300	29300	29300	0
207	20240105	173800	1978767800	29300	29300	29300	29300	0
208	20240105	173700	1978767800	29300	29300	29300	29300	0
209	20240105	173600	1978767800	29300	29300	29300	29300	0
210	20240105	173500	1978767800	29300	29300	29300	29300	0
211	20240105	173400	1978767800	29300	29300	29300	29300	0
212	20240105	173300	1978767800	29300	29300	29300	29300	993
213	20240105	173200	1978767800	29300	29300	29300	29300	0
214	20240105	173100	1978767800	29300	29300	29300	29300	0
215	20240105	173000	1978767800	29300	29300	29300	29300	0
216	20240105	172900	1978767800	29300	29300	29300	29300	0
217	20240105	172800	1978767800	29300	29300	29300	29300	0
218	20240105	172700	1978767800	29300	29300	29300	29300	0
219	20240105	172600	1978767800	29300	29300	29300	29300	0
220	20240105	172500	1978767800	29300	29300	29300	29300	0
221	20240105	172400	1978767800	29300	29300	29300	29300	0
222	20240105	172300	1978767800	29300	29300	29300	29300	0
223	20240105	172200	1978767800	29300	29300	29300	29300	0
224	20240105	172100	1978767800	29300	29300	29300	29300	0
225	20240105	172000	1978767800	29300	29300	29300	29300	0
226	20240105	171900	1978767800	29300	29300	29300	29300	0
227	20240105	171800	1978767800	29300	29300	29300	29300	0
228	20240105	171700	1978767800	29300	29300	29300	29300	0
229	20240105	171600	1978767800	29300	29300	29300	29300	0
230	20240105	171500	1978767800	29300	29300	29300	29300	0
231	20240105	171400	1978767800	29300	29300	29300	29300	0
232	20240105	171300	1978767800	29300	29300	29300	29300	0
233	20240105	171200	1978767800	29300	29300	29300	29300	0
234	20240105	171100	1978767800	29300	29300	29300	29300	0
235	20240105	171000	1978767800	29300	29300	29300	29300	0
236	20240105	170900	1978767800	29300	29300	29300	29300	0
237	20240105	170800	1978767800	29300	29300	29300	29300	0
238	20240105	170700	1978767800	29300	29300	29300	29300	0
239	20240105	170600	1978767800	29300	29300	29300	29300	0
240	20240105	170500	1978767800	29300	29300	29300	29300	0
241	20240105	170400	1978767800	29300	29300	29300	29300	0
242	20240105	170300	1978767800	29300	29300	29300	29300	993
243	20240105	170200	1978767800	29300	29300	29300	29300	0
244	20240105	170100	1978767800	29300	29300	29300	29300	0
245	20240105	170000	1978767800	29300	29300	29300	29300	0
246	20240105	165900	1978767800	29300	29300	29300	29300	0
247	20240105	165800	1978767800	29300	29300	29300	29300	0
248	20240105	165700	1978767800	29300	29300	29300	29300	0
249	20240105	165600	1978767800	29300	29300	29300	29300	0
250	20240105	165500	1978767800	29300	29300	29300	29300	0
251	20240105	165400	1978767800	29300	29300	29300	29300	0
252	20240105	165300	1978767800	29300	29300	29300	29300	0
253	20240105	165200	1978767800	29300	29300	29300	29300	0
254	20240105	165100	1978767800	29300	29300	29300	29300	0
255	20240105	165000	1978767800	29300	29300	29300	29300	0
256	20240105	164900	1978767800	29300	29300	29300	29300	0
257	20240105	164800	1978767800	29300	29300	29300	29300	0
258	20240105	164700	1978767800	29300	29300	29300	29300	0
259	20240105	164600	1978767800	29300	29300	29300	29300	0
260	20240105	164500	1978767800	29300	29300	29300	29300	0
261	20240105	164400	1978767800	29300	29300	29300	29300	0
262	20240105	164300	1978767800	29300	29300	29300	29300	0
263	20240105	164200	1978767800	29300	29300	29300	29300	0
264	20240105	164100	1978767800	29300	29300	29300	29300	0
265	20240105	164000	1978767800	29300	29300	29300	29300	0
266	20240105	163900	1978767800	29300	29300	29300	29300	0
267	20240105	163800	1978767800	29300	29300	29300	29300	0
268	20240105	163700	1978767800	29300	29300	29300	29300	0
269	20240105	163600	1978767800	29300	29300	29300	29300	0
270	20240105	163500	1978767800	29300	29300	29300	29300	0
271	20240105	163400	1978767800	29300	29300	29300	29300	0
272	20240105	163300	1978767800	29300	29300	29300	29300	993
273	20240105	163200	1978767800	29300	29300	29300	29300	0
274	20240105	163100	1978767800	29300	29300	29300	29300	0
275	20240105	163000	1978767800	29300	29300	29300	29300	0
276	20240105	162900	1978767800	29300	29300	29300	29300	0
277	20240105	162800	1978767800	29300	29300	29300	29300	0
278	20240105	162700	1978767800	29300	29300	29300	29300	0
279	20240105	162600	1978767800	29300	29300	29300	29300	0
280	20240105	162500	1978767800	29300	29300	29300	29300	0
281	20240105	162400	1978767800	29300	29300	29300	29300	0
282	20240105	162300	1978767800	29300	29300	29300	29300	0
283	20240105	162200	1978767800	29300	29300	29300	29300	0
284	20240105	162100	1978767800	29300	29300	29300	29300	0
285	20240105	162000	1978767800	29300	29300	29300	29300	0
286	20240105	161900	1978767800	29300	29300	29300	29300	0
287	20240105	161800	1978767800	29300	29300	29300	29300	0
288	20240105	161700	1978767800	29300	29300	29300	29300	0
289	20240105	161600	1978767800	29300	29300	29300	29300	0
290	20240105	161500	1978767800	29300	29300	29300	29300	0
291	20240105	161400	1978767800	29300	29300	29300	29300	0
292	20240105	161300	1978767800	29300	29300	29300	29300	0
293	20240105	161200	1978767800	29300	29300	29300	29300	0
294	20240105	161100	1978767800	29300	29300	29300	29300	0
295	20240105	161000	1978767800	29300	29300	29300	29300	0
296	20240105	160900	1978767800	29300	29300	29300	29300	0
297	20240105	160800	1978767800	29300	29300	29300	29300	0
298	20240105	160700	1978767800	29300	29300	29300	29300	0
299	20240105	160600	1978767800	29300	29300	29300	29300	0
300	20240105	160500	1978767800	29300	29300	29300	29300	0
301	20240105	160400	1978767800	29300	29300	29300	29300	0
302	20240105	160300	1978767800	29300	29300	29300	29300	993
303	20240105	160200	1978767800	29300	29300	29300	29300	0
304	20240105	160100	1978767800	29300	29300	29300	29300	0
305	20240105	160000	1978767800	29300	29300	29300	29300	0
306	20240105	155900	1978767800	29300	29300	29300	29300	0
307	20240105	155800	1978767800	29300	29300	29300	29300	0
308	20240105	155700	1978767800	29300	29300	29300	29300	0
309	20240105	155600	1978767800	29300	29300	29300	29300	0
310	20240105	155500	1978767800	29300	29300	29300	29300	0
311	20240105	155400	1978767800	29300	29300	29300	29300	0
312	20240105	155300	1978767800	29300	29300	29300	29300	0
313	20240105	155200	1978767800	29300	29300	29300	29300	0
314	20240105	155100	1978767800	29300	29300	29300	29300	0
315	20240105	155000	1978767800	29300	29300	29300	29300	0
316	20240105	154900	1978767800	29300	29300	29300	29300	0
317	20240105	154800	1978767800	29300	29300	29300	29300	0
318	20240105	154700	1978767800	29300	29300	29300	29300	0
319	20240105	154600	1978767800	29300	29300	29300	29300	0
320	20240105	154500	1978767800	29300	29300	29300	29300	0
321	20240105	154400	1978767800	29300	29300	29300	29300	0
322	20240105	154300	1978767800	29300	29300	29300	29300	0
323	20240105	154200	1978767800	29300	29300	29300	29300	0
324	20240105	154100	1978767800	29300	29300	29300	29300	0
325	20240105	154000	1978767800	29300	29300	29300	29300	0
326	20240105	153900	1978767800	29300	29300	29300	29300	0
327	20240105	153800	1978767800	29300	29300	29300	29300	0
328	20240105	153700	1978767800	29300	29300	29300	29300	0
329	20240105	153600	1978767800	29300	29300	29300	29300	0
330	20240105	153500	1978767800	29300	29300	29300	29300	0
331	20240105	153400	1978767800	29300	29300	29300	29300	0
332	20240105	153300	1978767800	29300	29300	29300	29300	993
333	20240105	153200	1978767800	29300	29300	29300	29300	0
334	20240105	153100	1978767800	29300	29300	29300	29300	0
335	20240105	153000	1978767800	29300	29300	29300	29300	993
336	20240105	152900	1949672900	29600	29600	29600	29600	0
337	20240105	152800	1949672900	29600	29600	29600	29600	0
338	20240105	152700	1949672900	29600	29600	29600	29600	0
339	20240105	152600	1949672900	29600	29600	29600	29600	0
340	20240105	152500	1949672900	29600	29600	29600	29600	0
341	20240105	152400	1949672900	29600	29600	29600	29600	0
342	20240105	152300	1949672900	29600	29600	29600	29600	0
343	20240105	152200	1949672900	29600	29600	29600	29600	0
344	20240105	152100	1949672900	29600	29600	29600	29600	0
345	20240105	152000	1949672900	29600	29600	29600	29600	0
346	20240105	151900	1949672900	29600	29250	29650	29250	1454
347	20240105	151800	1906858700	29250	29100	29250	29100	103
348	20240105	151700	1903851800	29150	29000	29150	29000	2188
349	20240105	151600	1840217300	28950	28950	28950	28950	17
350	20240105	151500	1839725150	28950	28900	29050	28900	19
351	20240105	151400	1839175550	28850	28850	28900	28850	515
352	20240105	151300	1824301450	28850	28900	28900	28850	46
353	20240105	151200	1822973750	28900	29000	29000	28900	409
354	20240105	151100	1811140400	28950	29000	29050	28950	1764
355	20240105	151000	1759989000	29000	29000	29000	29000	11
356	20240105	150900	1759670000	29000	29000	29000	29000	26
357	20240105	150800	1758916000	29000	29050	29050	29000	136
358	20240105	150700	1754966400	29050	29000	29050	29000	15
359	20240105	150600	1754531300	29000	29000	29050	29000	259
360	20240105	150500	1747008450	29100	29050	29100	29050	65
361	20240105	150400	1745119700	29050	29000	29050	29000	177
362	20240105	150300	1739978450	29050	29050	29050	29000	537
363	20240105	150200	1724379200	29050	29050	29050	29050	25
364	20240105	150100	1723652950	29100	29050	29100	29050	62
365	20240105	150000	1721849300	29050	29050	29050	29050	78
366	20240105	145900	1719583400	29050	29050	29050	29050	26
367	20240105	145800	1718828100	29050	29050	29050	29000	349
368	20240105	145700	1708690150	29050	29050	29050	29050	19
369	20240105	145600	1708138200	29100	29050	29100	29050	14
370	20240105	145500	1707731400	29050	29050	29100	29050	127
371	20240105	145400	1704042000	29050	29050	29050	29000	80
372	20240105	145300	1701718500	29000	29050	29050	29000	268
373	20240105	145200	1693933700	29050	29050	29100	29050	25
374	20240105	145100	1693207400	29050	29050	29050	29000	378
375	20240105	145000	1682230300	29000	29050	29050	29000	412
376	20240105	144900	1670268300	29050	29050	29050	29000	1060
377	20240105	144800	1639478400	29100	29100	29150	29050	81
378	20240105	144700	1637121750	29100	29100	29100	29050	113
379	20240105	144600	1633833650	29100	29100	29100	29100	126
380	20240105	144500	1630167050	29100	29150	29150	29100	120
381	20240105	144400	1626674900	29100	29150	29150	29100	25
382	20240105	144300	1625946750	29100	29150	29150	29100	11
383	20240105	144200	1625626600	29050	29150	29150	29050	66
384	20240105	144100	1623706200	29100	29100	29150	29100	95
385	20240105	144000	1620941000	29150	29100	29150	29100	5
386	20240105	143900	1620795450	29150	29150	29150	29150	3
387	20240105	143800	1620708000	29150	29100	29150	29100	107
388	20240105	143700	1617589250	29100	29100	29100	29100	0
389	20240105	143600	1617589250	29100	29150	29150	29100	312
390	20240105	143500	1608497250	29200	29250	29250	29200	583
391	20240105	143400	1591473050	29200	29200	29200	29200	1
392	20240105	143300	1591443850	29200	29250	29250	29200	4
393	20240105	143200	1591327000	29200	29200	29250	29200	3
394	20240105	143100	1591239350	29200	29150	29200	29100	206
395	20240105	143000	1585229250	29100	29150	29150	29100	5
396	20240105	142900	1585083650	29100	29050	29100	29050	105
397	20240105	142800	1582031450	29100	29100	29100	29100	90
398	20240105	142700	1579412450	29100	29100	29100	29100	617
399	20240105	142600	1561457750	29150	29150	29150	29100	57
400	20240105	142500	1559798850	29100	29100	29200	29100	14
401	20240105	142400	1559390450	29150	29150	29150	29150	476
402	20240105	142300	1545515050	29150	29150	29150	29150	10
403	20240105	142200	1545223550	29150	29150	29150	29150	0
404	20240105	142100	1545223550	29150	29150	29150	29150	23
405	20240105	142000	1544553100	29150	29150	29150	29150	0
406	20240105	141900	1544553100	29150	29200	29200	29150	199
407	20240105	141800	1538742800	29150	29150	29150	29150	134
408	20240105	141700	1534836700	29200	29200	29200	29200	100
409	20240105	141600	1531916700	29200	29150	29200	29150	16
410	20240105	141500	1531449700	29150	29150	29150	29150	130
411	20240105	141400	1527660200	29150	29150	29150	29150	1
412	20240105	141300	1527631050	29150	29150	29200	29150	5
413	20240105	141200	1527485250	29150	29150	29150	29150	2
414	20240105	141100	1527426950	29150	29150	29150	29150	4
415	20240105	141000	1527310350	29150	29150	29200	29150	154
416	20240105	140900	1522814500	29150	29150	29150	29150	283
417	20240105	140800	1514565050	29150	29200	29200	29150	18
418	20240105	140700	1514039650	29150	29150	29150	29150	41
419	20240105	140600	1512844500	29150	29150	29150	29150	25
420	20240105	140500	1512115750	29150	29250	29250	29150	502
421	20240105	140400	1497456400	29350	29250	29350	29250	18
422	20240105	140300	1496928400	29350	29250	29350	29250	124
423	20240105	140200	1493289100	29250	29250	29250	29250	0
424	20240105	140100	1493289100	29250	29250	29300	29250	5
425	20240105	140000	1493142800	29350	29350	29350	29350	150
426	20240105	135900	1488740300	29250	29300	29300	29250	5
427	20240105	135800	1488594000	29250	29250	29250	29250	0
428	20240105	135700	1488594000	29250	29250	29350	29250	186
429	20240105	135600	1483151000	29250	29250	29250	29250	3
430	20240105	135500	1483063250	29250	29300	29300	29250	114
431	20240105	135400	1479723100	29300	29350	29350	29300	5
432	20240105	135300	1479576550	29300	29250	29300	29250	14
433	20240105	135200	1479166400	29300	29350	29350	29300	665
434	20240105	135100	1459656300	29400	29400	29400	29400	106
435	20240105	135000	1456539900	29400	29350	29400	29350	33
436	20240105	134900	1455569750	29350	29300	29350	29300	40
437	20240105	134800	1454395900	29350	29300	29350	29300	17
438	20240105	134700	1453897750	29300	29300	29300	29300	113
439	20240105	134600	1450586850	29300	29350	29350	29300	7
440	20240105	134500	1450381500	29350	29350	29350	29350	1
441	20240105	134400	1450352150	29300	29350	29350	29300	119
442	20240105	134300	1446859700	29350	29400	29400	29350	7
443	20240105	134200	1446654200	29300	29300	29300	29300	4
444	20240105	134100	1446537000	29300	29300	29300	29300	0
445	20240105	134000	1446537000	29300	29300	29300	29300	3
446	20240105	133900	1446449100	29300	29300	29300	29300	177
447	20240105	133800	1441263000	29300	29300	29300	29300	0
448	20240105	133700	1441263000	29300	29350	29350	29300	5
449	20240105	133600	1441116450	29350	29400	29400	29350	2
450	20240105	133500	1441057700	29300	29300	29300	29300	4
451	20240105	133400	1440940500	29400	29400	29400	29400	1
452	20240105	133300	1440911100	29350	29400	29400	29300	22
453	20240105	133200	1440264450	29300	29400	29400	29300	49
454	20240105	133100	1438826750	29350	29300	29350	29300	249
455	20240105	133000	1431518700	29250	29250	29250	29250	3
456	20240105	132900	1431430950	29250	29250	29350	29250	448
457	20240105	132800	1418294650	29200	29200	29200	29200	0
458	20240105	132700	1418294650	29200	29250	29250	29200	5
459	20240105	132600	1418148600	29150	29150	29200	29150	818
460	20240105	132500	1394268050	29150	29150	29150	29150	3
461	20240105	132400	1394180600	29200	29150	29200	29150	17
462	20240105	132300	1393684250	29200	29150	29200	29150	204
463	20240105	132200	1387737500	29150	29150	29150	29150	86
464	20240105	132100	1385230600	29200	29300	29300	29150	771
465	20240105	132000	1362704500	29250	29300	29300	29250	435
466	20240105	131900	1349962050	29350	29350	29350	29350	0
467	20240105	131800	1349962050	29350	29350	29350	29300	29
468	20240105	131700	1349111150	29350	29350	29350	29350	11
469	20240105	131600	1348788300	29350	29350	29350	29300	7
470	20240105	131500	1348582900	29300	29350	29400	29300	916
471	20240105	131400	1321697950	29350	29400	29400	29350	11
472	20240105	131300	1321374600	29400	29350	29400	29350	7
473	20240105	131200	1321169000	29400	29400	29400	29400	82
474	20240105	131100	1318758200	29400	29400	29400	29350	299
475	20240105	131000	1309967650	29450	29450	29450	29400	50
476	20240105	130900	1308497250	29400	29400	29400	29400	32
477	20240105	130800	1307556450	29400	29400	29400	29400	3
478	20240105	130700	1307468250	29450	29400	29450	29400	560
479	20240105	130600	1290984250	29350	29350	29350	29350	0
480	20240105	130500	1290984250	29350	29350	29350	29350	3
481	20240105	130400	1290896200	29400	29400	29400	29400	31
482	20240105	130300	1289984800	29350	29350	29350	29350	3
483	20240105	130200	1289896750	29400	29400	29400	29400	475
484	20240105	130100	1275931750	29400	29400	29400	29400	4
485	20240105	130000	1275814150	29400	29450	29450	29400	351
486	20240105	125900	1265493000	29450	29450	29450	29450	0
487	20240105	125800	1265493000	29450	29450	29450	29400	5
488	20240105	125700	1265345900	29400	29500	29500	29400	425
489	20240105	125600	1252829650	29450	29450	29450	29450	3
490	20240105	125500	1252741300	29500	29500	29500	29500	28
491	20240105	125400	1251915300	29500	29500	29500	29500	25
492	20240105	125300	1251177800	29450	29550	29550	29450	372
493	20240105	125200	1240203850	29500	29500	29500	29500	0
494	20240105	125100	1240203850	29500	29500	29500	29500	3
495	20240105	125000	1240115350	29500	29500	29500	29500	0
496	20240105	124900	1240115350	29500	29500	29500	29500	3
497	20240105	124800	1240026850	29500	29500	29500	29500	0
498	20240105	124700	1240026850	29500	29500	29500	29500	0
499	20240105	124600	1240026850	29500	29550	29550	29500	3
500	20240105	124500	1239938300	29600	29600	29600	29600	1
501	20240105	124400	1239908700	29500	29550	29550	29500	4
502	20240105	124300	1239790650	29500	29500	29500	29500	10
503	20240105	124200	1239495650	29500	29500	29500	29500	0
504	20240105	124100	1239495650	29500	29600	29600	29500	36
505	20240105	124000	1238430350	29600	29550	29600	29550	3
506	20240105	123900	1238341600	29500	29550	29550	29500	3
507	20240105	123800	1238253050	29600	29600	29600	29600	26
508	20240105	123700	1237483450	29600	29600	29600	29600	1
509	20240105	123600	1237453850	29500	29550	29550	29500	5
510	20240105	123500	1237306250	29550	29550	29550	29550	0
511	20240105	123400	1237306250	29550	29550	29550	29550	147
512	20240105	123300	1232962400	29550	29550	29550	29550	0
513	20240105	123200	1232962400	29550	29550	29550	29550	3
514	20240105	123100	1232873750	29550	29550	29550	29550	1
515	20240105	123000	1232844200	29550	29600	29600	29550	113
516	20240105	122900	1229502550	29550	29550	29600	29500	116
517	20240105	122800	1226073900	29550	29600	29600	29550	4
518	20240105	122700	1225955600	29550	29500	29550	29500	5
519	20240105	122600	1225808050	29500	29500	29500	29500	0
520	20240105	122500	1225808050	29500	29500	29500	29500	0
521	20240105	122400	1225808050	29500	29500	29500	29500	3
522	20240105	122300	1225719550	29600	29600	29600	29600	2
523	20240105	122200	1225660350	29500	29600	29600	29500	5
524	20240105	122100	1225512650	29500	29500	29500	29500	0
525	20240105	122000	1225512650	29500	29500	29500	29500	0
526	20240105	121900	1225512650	29500	29550	29550	29500	87
527	20240105	121800	1222941950	29550	29550	29550	29550	0
528	20240105	121700	1222941950	29550	29500	29550	29500	8
529	20240105	121600	1222705700	29500	29500	29500	29500	0
530	20240105	121500	1222705700	29500	29500	29500	29500	3
531	20240105	121400	1222617200	29500	29500	29500	29500	1
532	20240105	121300	1222587700	29450	29500	29550	29450	118
533	20240105	121200	1219111600	29500	29500	29500	29450	59
534	20240105	121100	1217371200	29450	29450	29450	29450	0
535	20240105	121000	1217371200	29450	29500	29500	29450	394
536	20240105	120900	1205767150	29450	29450	29450	29450	0
537	20240105	120800	1205767150	29450	29450	29450	29450	0
538	20240105	120700	1205767150	29450	29450	29450	29450	3
539	20240105	120600	1205678800	29450	29450	29450	29450	0
540	20240105	120500	1205678800	29450	29450	29450	29450	3
541	20240105	120400	1205590450	29450	29450	29450	29450	0
542	20240105	120300	1205590450	29450	29450	29450	29450	0
543	20240105	120200	1205590450	29450	29450	29450	29450	3
544	20240105	120100	1205502100	29450	29450	29450	29450	0
545	20240105	120000	1205502100	29450	29500	29500	29450	3
546	20240105	115900	1205413700	29500	29500	29500	29500	5
547	20240105	115800	1205266200	29450	29450	29450	29400	4
548	20240105	115700	1205148500	29400	29450	29450	29400	100
549	20240105	115600	1202208300	29450	29450	29450	29450	96
550	20240105	115500	1199381100	29400	29500	29500	29400	4
551	20240105	115400	1199263350	29450	29450	29500	29450	12
552	20240105	115300	1198909900	29450	29500	29500	29450	156
553	20240105	115200	1194315200	29500	29500	29500	29500	1
554	20240105	115100	1194285700	29450	29450	29450	29450	0
555	20240105	115000	1194285700	29450	29450	29450	29450	3
556	20240105	114900	1194197350	29600	29550	29600	29500	666
557	20240105	114800	1174549400	29500	29500	29500	29500	3
558	20240105	114700	1174460900	29550	29550	29550	29550	12
559	20240105	114600	1174106300	29550	29500	29550	29500	134
560	20240105	114500	1170151700	29550	29550	29550	29550	0
561	20240105	114400	1170151700	29550	29550	29550	29550	1
562	20240105	114300	1170122150	29500	29500	29550	29500	5
563	20240105	114200	1169974600	29550	29550	29550	29550	3
564	20240105	114100	1169885950	29550	29500	29550	29450	206
565	20240105	114000	1163809050	29500	29500	29500	29500	0
566	20240105	113900	1163809050	29500	29500	29500	29500	0
567	20240105	113800	1163809050	29500	29500	29500	29450	104
568	20240105	113700	1160741200	29400	29400	29400	29400	0
569	20240105	113600	1160741200	29400	29400	29400	29400	4
570	20240105	113500	1160623600	29450	29450	29450	29450	0
571	20240105	113400	1160623600	29450	29450	29450	29450	10
572	20240105	113300	1160329100	29450	29500	29500	29450	4
573	20240105	113200	1160211250	29400	29400	29400	29400	0
574	20240105	113100	1160211250	29400	29450	29450	29400	3
575	20240105	113000	1160123000	29450	29400	29450	29400	3
576	20240105	112900	1160034750	29400	29400	29500	29400	414
577	20240105	112800	1147836150	29450	29450	29450	29450	11
578	20240105	112700	1147512200	29450	29450	29450	29450	105
579	20240105	112600	1144419950	29450	29450	29450	29400	5
580	20240105	112500	1144272850	29500	29500	29500	29500	1
581	20240105	112400	1144243350	29400	29400	29400	29400	254
582	20240105	112300	1136775750	29450	29450	29450	29450	38
583	20240105	112200	1135656650	29450	29400	29450	29400	4
584	20240105	112100	1135539000	29400	29400	29400	29400	17
585	20240105	112000	1135039200	29400	29400	29450	29400	164
586	20240105	111900	1130217550	29400	29400	29400	29400	3
587	20240105	111800	1130129350	29450	29450	29450	29450	0
588	20240105	111700	1130129350	29450	29500	29500	29450	21
589	20240105	111600	1129509900	29450	29500	29500	29400	36
590	20240105	111500	1128449850	29450	29450	29450	29450	150
591	20240105	111400	1124032350	29450	29450	29450	29450	2
592	20240105	111300	1123973450	29450	29450	29450	29450	0
593	20240105	111200	1123973450	29450	29450	29450	29450	13
594	20240105	111100	1123590600	29400	29400	29400	29400	5
595	20240105	111000	1123443600	29400	29400	29400	29350	227
596	20240105	110900	1116770300	29400	29350	29400	29350	753
597	20240105	110800	1094648750	29300	29300	29350	29300	15
598	20240105	110700	1094208750	29300	29300	29300	29300	3
599	20240105	110600	1094120850	29350	29350	29350	29350	30
600	20240105	110500	1093240350	29300	29300	29300	29300	0
601	20240105	110400	1093240350	29300	29350	29350	29300	80
602	20240105	110300	1090892500	29250	29300	29300	29250	592
603	20240105	110200	1073549350	29300	29250	29300	29250	178
604	20240105	110100	1068334000	29250	29250	29250	29250	7
605	20240105	110000	1068129250	29250	29250	29250	29200	174
606	20240105	105900	1063046750	29250	29250	29250	29200	272
607	20240105	105800	1055095750	29300	29350	29350	29300	4
608	20240105	105700	1054978500	29300	29200	29300	29200	372
609	20240105	105600	1044115850	29200	29400	29400	29150	5124
610	20240105	105500	894211500	29450	29400	29450	29350	58
611	20240105	105400	892506450	29400	29400	29400	29400	50
612	20240105	105300	891036450	29400	29450	29450	29400	920
613	20240105	105200	863988300	29450	29400	29450	29400	13
614	20240105	105100	863605650	29450	29450	29450	29450	17
615	20240105	105000	863105000	29450	29450	29450	29450	111
616	20240105	104900	859836050	29450	29450	29450	29400	321
617	20240105	104800	850396650	29450	29500	29500	29450	3
618	20240105	104700	850308250	29450	29500	29500	29450	362
619	20240105	104600	839646600	29500	29500	29500	29500	170
620	20240105	104500	834631600	29500	29500	29500	29450	68
621	20240105	104400	832628450	29500	29500	29500	29500	10
622	20240105	104300	832333450	29450	29550	29550	29450	2199
623	20240105	104200	767486000	29550	29550	29550	29550	0
624	20240105	104100	767486000	29550	29550	29550	29550	22
625	20240105	104000	766835900	29600	29600	29600	29600	1
626	20240105	103900	766806300	29550	29550	29550	29550	30
627	20240105	103800	765919800	29550	29550	29550	29550	10
628	20240105	103700	765624300	29600	29600	29600	29600	0
629	20240105	103600	765624300	29600	29550	29600	29550	14
630	20240105	103500	765210450	29600	29550	29600	29550	80
631	20240105	103400	762844950	29550	29550	29550	29550	1
632	20240105	103300	762815400	29550	29550	29550	29550	310
633	20240105	103200	753654900	29550	29550	29550	29550	175
634	20240105	103100	748483650	29500	29500	29500	29500	10
635	20240105	103000	748188650	29550	29550	29550	29550	1
636	20240105	102900	748159100	29500	29500	29500	29500	2
637	20240105	102800	748100100	29500	29500	29500	29500	0
638	20240105	102700	748100100	29500	29500	29500	29500	106
639	20240105	102600	744973100	29500	29500	29500	29500	180
640	20240105	102500	739663100	29500	29500	29500	29500	26
641	20240105	102400	738896100	29500	29500	29500	29500	110
642	20240105	102300	735651100	29500	29500	29550	29500	54
643	20240105	102200	734058050	29500	29550	29550	29500	544
644	20240105	102100	717995850	29550	29550	29550	29550	7
645	20240105	102000	717789000	29550	29550	29550	29550	46
646	20240105	101900	716429700	29550	29550	29550	29550	139
647	20240105	101800	712322250	29550	29550	29550	29550	2
648	20240105	101700	712263150	29500	29500	29500	29500	21
649	20240105	101600	711643650	29500	29500	29500	29500	2
650	20240105	101500	711584650	29550	29500	29550	29500	24
651	20240105	101400	710875850	29550	29500	29550	29500	105
652	20240105	101300	707777000	29550	29550	29600	29550	119
653	20240105	101200	704260500	29550	29500	29550	29500	1230
654	20240105	101100	667968100	29500	29500	29500	29500	55
655	20240105	101000	666345600	29500	29500	29500	29500	727
656	20240105	100900	644899100	29450	29500	29500	29450	119
657	20240105	100800	641389550	29500	29650	29650	29450	5197
658	20240105	100700	488134500	29600	29600	29600	29600	166
659	20240105	100600	483220900	29650	29600	29650	29600	6
660	20240105	100500	483043250	29600	29600	29600	29600	164
661	20240105	100400	478188850	29550	29550	29600	29550	207
662	20240105	100300	472063100	29550	29650	29650	29550	559
663	20240105	100200	455518550	29650	29700	29700	29550	2794
664	20240105	100100	372775950	29700	29700	29700	29700	0
665	20240105	100000	372775950	29700	29700	29700	29700	10
666	20240105	095900	372478950	29700	29750	29750	29700	856
667	20240105	095800	347018450	29750	29800	29800	29750	50
668	20240105	095700	345530900	29800	29800	29800	29800	25
669	20240105	095600	344785900	29800	29850	29850	29800	499
670	20240105	095500	329915600	29850	29850	29850	29850	0
671	20240105	095400	329915600	29850	29850	29850	29850	33
672	20240105	095300	328930550	29850	29900	29900	29850	5
673	20240105	095200	328781250	29850	29950	29950	29850	7
674	20240105	095100	328572000	29900	29900	29900	29900	140
675	20240105	095000	324386000	30000	29900	30000	29900	52
676	20240105	094900	322831000	29950	30000	30000	29950	416
677	20240105	094800	310351550	30050	30000	30050	29950	16
678	20240105	094700	309871950	30050	30000	30050	30000	327
679	20240105	094600	300061850	30050	30050	30050	30050	10
680	20240105	094500	299761350	30050	30050	30050	30050	214
681	20240105	094400	293330650	30100	30050	30100	30050	4
682	20240105	094300	293210400	30100	30100	30100	30100	3
683	20240105	094200	293120100	30100	30050	30100	30050	2
684	20240105	094100	293059950	30050	30050	30050	30050	1
685	20240105	094000	293029900	30050	30050	30050	30050	81
686	20240105	093900	290595850	30050	30050	30050	30050	0
687	20240105	093800	290595850	30050	30050	30050	30050	0
688	20240105	093700	290595850	30050	30000	30050	30000	52
689	20240105	093600	289034300	30000	30000	30000	29950	190
690	20240105	093500	283343400	30000	30000	30000	30000	2
691	20240105	093400	283283400	30000	29950	30000	29950	76
692	20240105	093300	281007100	30000	30000	30000	30000	41
693	20240105	093200	279777100	30000	30000	30000	30000	17
694	20240105	093100	279267100	30000	30000	30000	30000	3
695	20240105	093000	279177100	30000	30000	30000	30000	182
696	20240105	092900	273717100	30000	29950	30000	29950	2
697	20240105	092800	273657150	30000	30000	30000	30000	0
698	20240105	092700	273657150	30000	30000	30000	30000	50
699	20240105	092600	272157150	30000	30000	30000	30000	104
700	20240105	092500	269037150	29950	29950	29950	29950	0
701	20240105	092400	269037150	29950	29950	29950	29950	975
702	20240105	092300	239835900	30000	29950	30000	29950	635
703	20240105	092200	220817600	29900	29900	29900	29900	1
704	20240105	092100	220787700	29900	29950	29950	29900	3
705	20240105	092000	220697900	29800	29900	29900	29800	151
706	20240105	091900	216188350	29800	29800	29800	29800	2
707	20240105	091800	216128750	29800	29800	29800	29800	36
708	20240105	091700	215055950	29800	29800	29850	29800	71
709	20240105	091600	212939150	29800	29800	29850	29800	663
710	20240105	091500	193174700	29750	29800	29800	29750	443
711	20240105	091400	179995050	29800	29800	29800	29700	292
712	20240105	091300	171300550	29800	29950	29950	29750	2022
713	20240105	091200	111001800	29900	29950	29950	29900	30
714	20240105	091100	110104100	29950	29950	29950	29950	4
715	20240105	091000	109984300	29950	29950	29950	29850	567
716	20240105	090900	93021650	30000	30000	30000	30000	102
717	20240105	090800	89961650	30000	30000	30000	30000	179
718	20240105	090700	84591650	30150	30050	30150	30000	369
719	20240105	090600	73516700	30300	30000	30300	30000	190
720	20240105	090500	67809250	30000	30000	30050	30000	792
721	20240105	090400	44048700	30000	30150	30150	30000	656
722	20240105	090300	24344150	30200	30200	30200	30200	20
723	20240105	090200	23740150	30300	30300	30300	30300	50
724	20240105	090100	22225150	30300	30350	30350	30300	409
725	20240105	090000	9817400	30350	30450	30450	30350	204