KissMeData/119610/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201700	2034251900	29450	29450	29450	29450	2176
3	20240105	201600	2034251900	29450	29450	29450	29450	0
4	20240105	201500	2034251900	29450	29450	29450	29450	0
5	20240105	201400	2034251900	29450	29450	29450	29450	0
6	20240105	201300	2034251900	29450	29450	29450	29450	0
7	20240105	201200	2034251900	29450	29450	29450	29450	0
8	20240105	201100	2034251900	29450	29450	29450	29450	0
9	20240105	201000	2034251900	29450	29450	29450	29450	0
10	20240105	200900	2034251900	29450	29450	29450	29450	0
11	20240105	200800	2034251900	29450	29450	29450	29450	0
12	20240105	200700	2034251900	29450	29450	29450	29450	0
13	20240105	200600	2034251900	29450	29450	29450	29450	0
14	20240105	200500	2034251900	29450	29450	29450	29450	0
15	20240105	200400	2034251900	29450	29450	29450	29450	0
16	20240105	200300	2034251900	29450	29450	29450	29450	0
17	20240105	200200	2034251900	29450	29450	29450	29450	0
18	20240105	200100	2034251900	29450	29450	29450	29450	0
19	20240105	200000	2034251900	29450	29450	29450	29450	0
20	20240105	195900	2034251900	29450	29450	29450	29450	0
21	20240105	195800	2034251900	29450	29450	29450	29450	0
22	20240105	195700	2034251900	29450	29450	29450	29450	0
23	20240105	195600	2034251900	29450	29450	29450	29450	0
24	20240105	195500	2034251900	29450	29450	29450	29450	0
25	20240105	195400	2034251900	29450	29450	29450	29450	0
26	20240105	195300	2034251900	29450	29450	29450	29450	0
27	20240105	195200	2034251900	29450	29450	29450	29450	0
28	20240105	195100	2034251900	29450	29450	29450	29450	0
29	20240105	195000	2034251900	29450	29450	29450	29450	0
30	20240105	194900	2034251900	29450	29450	29450	29450	0
31	20240105	194800	2034251900	29450	29450	29450	29450	0
32	20240105	194700	2034251900	29450	29450	29450	29450	2176
33	20240105	194600	2034251900	29450	29450	29450	29450	0
34	20240105	194500	2034251900	29450	29450	29450	29450	0
35	20240105	194400	2034251900	29450	29450	29450	29450	0
36	20240105	194300	2034251900	29450	29450	29450	29450	0
37	20240105	194200	2034251900	29450	29450	29450	29450	0
38	20240105	194100	2034251900	29450	29450	29450	29450	0
39	20240105	194000	2034251900	29450	29450	29450	29450	0
40	20240105	193900	2034251900	29450	29450	29450	29450	0
41	20240105	193800	2034251900	29450	29450	29450	29450	0
42	20240105	193700	2034251900	29450	29450	29450	29450	0
43	20240105	193600	2034251900	29450	29450	29450	29450	0
44	20240105	193500	2034251900	29450	29450	29450	29450	0
45	20240105	193400	2034251900	29450	29450	29450	29450	0
46	20240105	193300	2034251900	29450	29450	29450	29450	0
47	20240105	193200	2034251900	29450	29450	29450	29450	0
48	20240105	193100	2034251900	29450	29450	29450	29450	0
49	20240105	193000	2034251900	29450	29450	29450	29450	0
50	20240105	192900	2034251900	29450	29450	29450	29450	0
51	20240105	192800	2034251900	29450	29450	29450	29450	0
52	20240105	192700	2034251900	29450	29450	29450	29450	0
53	20240105	192600	2034251900	29450	29450	29450	29450	0
54	20240105	192500	2034251900	29450	29450	29450	29450	0
55	20240105	192400	2034251900	29450	29450	29450	29450	0
56	20240105	192300	2034251900	29450	29450	29450	29450	0
57	20240105	192200	2034251900	29450	29450	29450	29450	0
58	20240105	192100	2034251900	29450	29450	29450	29450	0
59	20240105	192000	2034251900	29450	29450	29450	29450	0
60	20240105	191900	2034251900	29450	29450	29450	29450	0
61	20240105	191800	2034251900	29450	29450	29450	29450	0
62	20240105	191700	2034251900	29450	29450	29450	29450	2176
63	20240105	191600	2034251900	29450	29450	29450	29450	0
64	20240105	191500	2034251900	29450	29450	29450	29450	0
65	20240105	191400	2034251900	29450	29450	29450	29450	0
66	20240105	191300	2034251900	29450	29450	29450	29450	0
67	20240105	191200	2034251900	29450	29450	29450	29450	0
68	20240105	191100	2034251900	29450	29450	29450	29450	0
69	20240105	191000	2034251900	29450	29450	29450	29450	0
70	20240105	190900	2034251900	29450	29450	29450	29450	0
71	20240105	190800	2034251900	29450	29450	29450	29450	0
72	20240105	190700	2034251900	29450	29450	29450	29450	0
73	20240105	190600	2034251900	29450	29450	29450	29450	0
74	20240105	190500	2034251900	29450	29450	29450	29450	0
75	20240105	190400	2034251900	29450	29450	29450	29450	0
76	20240105	190300	2034251900	29450	29450	29450	29450	0
77	20240105	190200	2034251900	29450	29450	29450	29450	0
78	20240105	190100	2034251900	29450	29450	29450	29450	0
79	20240105	190000	2034251900	29450	29450	29450	29450	0
80	20240105	185900	2034251900	29450	29450	29450	29450	0
81	20240105	185800	2034251900	29450	29450	29450	29450	0
82	20240105	185700	2034251900	29450	29450	29450	29450	0
83	20240105	185600	2034251900	29450	29450	29450	29450	0
84	20240105	185500	2034251900	29450	29450	29450	29450	0
85	20240105	185400	2034251900	29450	29450	29450	29450	0
86	20240105	185300	2034251900	29450	29450	29450	29450	0
87	20240105	185200	2034251900	29450	29450	29450	29450	0
88	20240105	185100	2034251900	29450	29450	29450	29450	0
89	20240105	185000	2034251900	29450	29450	29450	29450	0
90	20240105	184900	2034251900	29450	29450	29450	29450	0
91	20240105	184800	2034251900	29450	29450	29450	29450	0
92	20240105	184700	2034251900	29450	29450	29450	29450	2176
93	20240105	184600	2034251900	29450	29450	29450	29450	0
94	20240105	184500	2034251900	29450	29450	29450	29450	0
95	20240105	184400	2034251900	29450	29450	29450	29450	0
96	20240105	184300	2034251900	29450	29450	29450	29450	0
97	20240105	184200	2034251900	29450	29450	29450	29450	0
98	20240105	184100	2034251900	29450	29450	29450	29450	0
99	20240105	184000	2034251900	29450	29450	29450	29450	0
100	20240105	183900	2034251900	29450	29450	29450	29450	0
101	20240105	183800	2034251900	29450	29450	29450	29450	0
102	20240105	183700	2034251900	29450	29450	29450	29450	0
103	20240105	183600	2034251900	29450	29450	29450	29450	0
104	20240105	183500	2034251900	29450	29450	29450	29450	0
105	20240105	183400	2034251900	29450	29450	29450	29450	0
106	20240105	183300	2034251900	29450	29450	29450	29450	0
107	20240105	183200	2034251900	29450	29450	29450	29450	0
108	20240105	183100	2034251900	29450	29450	29450	29450	0
109	20240105	183000	2034251900	29450	29450	29450	29450	0
110	20240105	182900	2034251900	29450	29450	29450	29450	0
111	20240105	182800	2034251900	29450	29450	29450	29450	0
112	20240105	182700	2034251900	29450	29450	29450	29450	0
113	20240105	182600	2034251900	29450	29450	29450	29450	0
114	20240105	182500	2034251900	29450	29450	29450	29450	0
115	20240105	182400	2034251900	29450	29450	29450	29450	0
116	20240105	182300	2034251900	29450	29450	29450	29450	0
117	20240105	182200	2034251900	29450	29450	29450	29450	0
118	20240105	182100	2034251900	29450	29450	29450	29450	0
119	20240105	182000	2034251900	29450	29450	29450	29450	0
120	20240105	181900	2034251900	29450	29450	29450	29450	0
121	20240105	181800	2034251900	29450	29450	29450	29450	0
122	20240105	181700	2034251900	29450	29450	29450	29450	2176
123	20240105	181600	2034251900	29450	29450	29450	29450	0
124	20240105	181500	2034251900	29450	29450	29450	29450	0
125	20240105	181400	2034251900	29450	29450	29450	29450	0
126	20240105	181300	2034251900	29450	29450	29450	29450	0
127	20240105	181200	2034251900	29450	29450	29450	29450	0
128	20240105	181100	2034251900	29450	29450	29450	29450	0
129	20240105	181000	2034251900	29450	29450	29450	29450	0
130	20240105	180900	2034251900	29450	29450	29450	29450	0
131	20240105	180800	2034251900	29450	29450	29450	29450	0
132	20240105	180700	2034251900	29450	29450	29450	29450	0
133	20240105	180600	2034251900	29450	29450	29450	29450	0
134	20240105	180500	2034251900	29450	29450	29450	29450	0
135	20240105	180400	2034251900	29450	29450	29450	29450	0
136	20240105	180300	2034251900	29450	29450	29450	29450	0
137	20240105	180200	2034251900	29450	29450	29450	29450	0
138	20240105	180100	2034251900	29450	29450	29450	29450	0
139	20240105	180000	2034251900	29450	29450	29450	29450	0
140	20240105	175900	2034251900	29450	29450	29450	29450	0
141	20240105	175800	2034251900	29450	29450	29450	29450	0
142	20240105	175700	2034251900	29450	29450	29450	29450	0
143	20240105	175600	2034251900	29450	29450	29450	29450	0
144	20240105	175500	2034251900	29450	29450	29450	29450	0
145	20240105	175400	2034251900	29450	29450	29450	29450	0
146	20240105	175300	2034251900	29450	29450	29450	29450	0
147	20240105	175200	2034251900	29450	29450	29450	29450	0
148	20240105	175100	2034251900	29450	29450	29450	29450	0
149	20240105	175000	2034251900	29450	29450	29450	29450	0
150	20240105	174900	2034251900	29450	29450	29450	29450	0
151	20240105	174800	2034251900	29450	29450	29450	29450	0
152	20240105	174700	2034251900	29450	29450	29450	29450	2176
153	20240105	174600	2034251900	29450	29450	29450	29450	0
154	20240105	174500	2034251900	29450	29450	29450	29450	0
155	20240105	174400	2034251900	29450	29450	29450	29450	0
156	20240105	174300	2034251900	29450	29450	29450	29450	0
157	20240105	174200	2034251900	29450	29450	29450	29450	0
158	20240105	174100	2034251900	29450	29450	29450	29450	0
159	20240105	174000	2034251900	29450	29450	29450	29450	0
160	20240105	173900	2034251900	29450	29450	29450	29450	0
161	20240105	173800	2034251900	29450	29450	29450	29450	0
162	20240105	173700	2034251900	29450	29450	29450	29450	0
163	20240105	173600	2034251900	29450	29450	29450	29450	0
164	20240105	173500	2034251900	29450	29450	29450	29450	0
165	20240105	173400	2034251900	29450	29450	29450	29450	0
166	20240105	173300	2034251900	29450	29450	29450	29450	0
167	20240105	173200	2034251900	29450	29450	29450	29450	0
168	20240105	173100	2034251900	29450	29450	29450	29450	0
169	20240105	173000	2034251900	29450	29450	29450	29450	0
170	20240105	172900	2034251900	29450	29450	29450	29450	0
171	20240105	172800	2034251900	29450	29450	29450	29450	0
172	20240105	172700	2034251900	29450	29450	29450	29450	0
173	20240105	172600	2034251900	29450	29450	29450	29450	0
174	20240105	172500	2034251900	29450	29450	29450	29450	0
175	20240105	172400	2034251900	29450	29450	29450	29450	0
176	20240105	172300	2034251900	29450	29450	29450	29450	0
177	20240105	172200	2034251900	29450	29450	29450	29450	0
178	20240105	172100	2034251900	29450	29450	29450	29450	0
179	20240105	172000	2034251900	29450	29450	29450	29450	0
180	20240105	171900	2034251900	29450	29450	29450	29450	0
181	20240105	171800	2034251900	29450	29450	29450	29450	0
182	20240105	171700	2034251900	29450	29450	29450	29450	2176
183	20240105	171600	2034251900	29450	29450	29450	29450	0
184	20240105	171500	2034251900	29450	29450	29450	29450	0
185	20240105	171400	2034251900	29450	29450	29450	29450	0
186	20240105	171300	2034251900	29450	29450	29450	29450	0
187	20240105	171200	2034251900	29450	29450	29450	29450	0
188	20240105	171100	2034251900	29450	29450	29450	29450	0
189	20240105	171000	2034251900	29450	29450	29450	29450	0
190	20240105	170900	2034251900	29450	29450	29450	29450	0
191	20240105	170800	2034251900	29450	29450	29450	29450	0
192	20240105	170700	2034251900	29450	29450	29450	29450	0
193	20240105	170600	2034251900	29450	29450	29450	29450	0
194	20240105	170500	2034251900	29450	29450	29450	29450	0
195	20240105	170400	2034251900	29450	29450	29450	29450	0
196	20240105	170300	2034251900	29450	29450	29450	29450	0
197	20240105	170200	2034251900	29450	29450	29450	29450	0
198	20240105	170100	2034251900	29450	29450	29450	29450	0
199	20240105	170000	2034251900	29450	29450	29450	29450	0
200	20240105	165900	2034251900	29450	29450	29450	29450	0
201	20240105	165800	2034251900	29450	29450	29450	29450	0
202	20240105	165700	2034251900	29450	29450	29450	29450	0
203	20240105	165600	2034251900	29450	29450	29450	29450	0
204	20240105	165500	2034251900	29450	29450	29450	29450	0
205	20240105	165400	2034251900	29450	29450	29450	29450	0
206	20240105	165300	2034251900	29450	29450	29450	29450	0
207	20240105	165200	2034251900	29450	29450	29450	29450	0
208	20240105	165100	2034251900	29450	29450	29450	29450	0
209	20240105	165000	2034251900	29450	29450	29450	29450	0
210	20240105	164900	2034251900	29450	29450	29450	29450	0
211	20240105	164800	2034251900	29450	29450	29450	29450	0
212	20240105	164700	2034251900	29450	29450	29450	29450	2176
213	20240105	164600	2034251900	29450	29450	29450	29450	0
214	20240105	164500	2034251900	29450	29450	29450	29450	0
215	20240105	164400	2034251900	29450	29450	29450	29450	0
216	20240105	164300	2034251900	29450	29450	29450	29450	0
217	20240105	164200	2034251900	29450	29450	29450	29450	0
218	20240105	164100	2034251900	29450	29450	29450	29450	0
219	20240105	164000	2034251900	29450	29450	29450	29450	0
220	20240105	163900	2034251900	29450	29450	29450	29450	0
221	20240105	163800	2034251900	29450	29450	29450	29450	0
222	20240105	163700	2034251900	29450	29450	29450	29450	0
223	20240105	163600	2034251900	29450	29450	29450	29450	0
224	20240105	163500	2034251900	29450	29450	29450	29450	0
225	20240105	163400	2034251900	29450	29450	29450	29450	0
226	20240105	163300	2034251900	29450	29450	29450	29450	0
227	20240105	163200	2034251900	29450	29450	29450	29450	0
228	20240105	163100	2034251900	29450	29450	29450	29450	0
229	20240105	163000	2034251900	29450	29450	29450	29450	0
230	20240105	162900	2034251900	29450	29450	29450	29450	0
231	20240105	162800	2034251900	29450	29450	29450	29450	0
232	20240105	162700	2034251900	29450	29450	29450	29450	0
233	20240105	162600	2034251900	29450	29450	29450	29450	0
234	20240105	162500	2034251900	29450	29450	29450	29450	0
235	20240105	162400	2034251900	29450	29450	29450	29450	0
236	20240105	162300	2034251900	29450	29450	29450	29450	0
237	20240105	162200	2034251900	29450	29450	29450	29450	0
238	20240105	162100	2034251900	29450	29450	29450	29450	0
239	20240105	162000	2034251900	29450	29450	29450	29450	0
240	20240105	161900	2034251900	29450	29450	29450	29450	0
241	20240105	161800	2034251900	29450	29450	29450	29450	0
242	20240105	161700	2034251900	29450	29450	29450	29450	2176
243	20240105	161600	2034251900	29450	29450	29450	29450	0
244	20240105	161500	2034251900	29450	29450	29450	29450	0
245	20240105	161400	2034251900	29450	29450	29450	29450	0
246	20240105	161300	2034251900	29450	29450	29450	29450	0
247	20240105	161200	2034251900	29450	29450	29450	29450	0
248	20240105	161100	2034251900	29450	29450	29450	29450	0
249	20240105	161000	2034251900	29450	29450	29450	29450	0
250	20240105	160900	2034251900	29450	29450	29450	29450	0
251	20240105	160800	2034251900	29450	29450	29450	29450	0
252	20240105	160700	2034251900	29450	29450	29450	29450	0
253	20240105	160600	2034251900	29450	29450	29450	29450	0
254	20240105	160500	2034251900	29450	29450	29450	29450	0
255	20240105	160400	2034251900	29450	29450	29450	29450	0
256	20240105	160300	2034251900	29450	29450	29450	29450	0
257	20240105	160200	2034251900	29450	29450	29450	29450	0
258	20240105	160100	2034251900	29450	29450	29450	29450	0
259	20240105	160000	2034251900	29450	29450	29450	29450	0
260	20240105	155900	2034251900	29450	29450	29450	29450	0
261	20240105	155800	2034251900	29450	29450	29450	29450	0
262	20240105	155700	2034251900	29450	29450	29450	29450	0
263	20240105	155600	2034251900	29450	29450	29450	29450	0
264	20240105	155500	2034251900	29450	29450	29450	29450	0
265	20240105	155400	2034251900	29450	29450	29450	29450	0
266	20240105	155300	2034251900	29450	29450	29450	29450	0
267	20240105	155200	2034251900	29450	29450	29450	29450	0
268	20240105	155100	2034251900	29450	29450	29450	29450	0
269	20240105	155000	2034251900	29450	29450	29450	29450	0
270	20240105	154900	2034251900	29450	29450	29450	29450	0
271	20240105	154800	2034251900	29450	29450	29450	29450	0
272	20240105	154700	2034251900	29450	29450	29450	29450	2176
273	20240105	154600	2034251900	29450	29450	29450	29450	0
274	20240105	154500	2034251900	29450	29450	29450	29450	0
275	20240105	154400	2034251900	29450	29450	29450	29450	0
276	20240105	154300	2034251900	29450	29450	29450	29450	0
277	20240105	154200	2034251900	29450	29450	29450	29450	0
278	20240105	154100	2034251900	29450	29450	29450	29450	0
279	20240105	154000	2034251900	29450	29450	29450	29450	0
280	20240105	153900	2034251900	29450	29450	29450	29450	0
281	20240105	153800	2034251900	29450	29450	29450	29450	0
282	20240105	153700	2034251900	29450	29450	29450	29450	0
283	20240105	153600	2034251900	29450	29450	29450	29450	0
284	20240105	153500	2034251900	29450	29450	29450	29450	0
285	20240105	153400	2034251900	29450	29450	29450	29450	0
286	20240105	153300	2034251900	29450	29450	29450	29450	0
287	20240105	153200	2034251900	29450	29450	29450	29450	0
288	20240105	153100	2034251900	29450	29450	29450	29450	0
289	20240105	153000	2034251900	29450	29450	29450	29450	2176
290	20240105	152900	1970168700	29500	29500	29500	29500	0
291	20240105	152800	1970168700	29500	29500	29500	29500	0
292	20240105	152700	1970168700	29500	29500	29500	29500	0
293	20240105	152600	1970168700	29500	29500	29500	29500	0
294	20240105	152500	1970168700	29500	29500	29500	29500	0
295	20240105	152400	1970168700	29500	29500	29500	29500	0
296	20240105	152300	1970168700	29500	29500	29500	29500	0
297	20240105	152200	1970168700	29500	29500	29500	29500	0
298	20240105	152100	1970168700	29500	29500	29500	29500	0
299	20240105	152000	1970168700	29500	29500	29500	29500	0
300	20240105	151900	1970168700	29500	29550	29550	29500	11
301	20240105	151800	1969843950	29500	29500	29500	29500	44
302	20240105	151700	1968545950	29500	29500	29500	29500	64
303	20240105	151600	1966657950	29550	29550	29550	29550	2
304	20240105	151500	1966598850	29500	29550	29550	29500	171
305	20240105	151400	1961549300	29500	29500	29500	29500	166
306	20240105	151300	1956652300	29500	29500	29500	29500	89
307	20240105	151200	1954026800	29500	29450	29500	29450	195
308	20240105	151100	1948280150	29500	29450	29500	29450	72
309	20240105	151000	1946159650	29500	29500	29500	29450	60
310	20240105	150900	1944389700	29500	29550	29600	29450	1142
311	20240105	150800	1910695250	29550	29550	29550	29550	167
312	20240105	150700	1905760400	29500	29550	29550	29500	2357
313	20240105	150600	1836224400	29550	29550	29600	29550	24
314	20240105	150500	1835514800	29550	29550	29550	29550	43
315	20240105	150400	1834244150	29550	29550	29550	29550	73
316	20240105	150300	1832087000	29550	29500	29600	29500	231
317	20240105	150200	1825262700	29550	29550	29550	29500	84
318	20240105	150100	1822784300	29550	29550	29550	29550	0
319	20240105	150000	1822784300	29550	29600	29600	29500	343
320	20240105	145900	1812650600	29600	29550	29600	29500	56
321	20240105	145800	1810994550	29550	29550	29550	29500	124
322	20240105	145700	1807333350	29500	29550	29600	29500	832
323	20240105	145600	1782787450	29550	29550	29600	29500	160
324	20240105	145500	1778062650	29500	29550	29600	29500	43
325	20240105	145400	1776791700	29550	29550	29600	29500	40
326	20240105	145300	1775609050	29550	29600	29600	29550	198
327	20240105	145200	1769756400	29600	29600	29650	29550	63
328	20240105	145100	1767892150	29600	29650	29650	29550	134
329	20240105	145000	1763931200	29550	29550	29550	29500	59
330	20240105	144900	1762188050	29550	29550	29650	29550	143
331	20240105	144800	1757961600	29600	29600	29600	29550	36
332	20240105	144700	1756896850	29550	29550	29650	29550	145
333	20240105	144600	1752609800	29550	29600	29650	29550	84
334	20240105	144500	1750125800	29600	29600	29600	29500	263
335	20240105	144400	1742345750	29600	29550	29600	29500	2039
336	20240105	144300	1682164700	29550	29550	29600	29550	156
337	20240105	144200	1677553900	29600	29600	29700	29550	1533
338	20240105	144100	1632222950	29650	29600	29650	29600	209
339	20240105	144000	1626026900	29550	29600	29650	29550	168
340	20240105	143900	1621060200	29600	29650	29700	29600	48
341	20240105	143800	1619638050	29650	29550	29650	29550	139
342	20240105	143700	1615526650	29600	29600	29650	29550	76
343	20240105	143600	1613278850	29600	29650	29650	29550	131
344	20240105	143500	1609400800	29650	29550	29650	29550	108
345	20240105	143400	1606206350	29600	29650	29650	29550	100
346	20240105	143300	1603249550	29600	29600	29600	29550	132
347	20240105	143200	1599344000	29600	29550	29650	29550	159
348	20240105	143100	1594643000	29600	29600	29600	29600	32
349	20240105	143000	1593695800	29550	29600	29650	29550	1358
350	20240105	142900	1553560800	29600	29650	29700	29600	681
351	20240105	142800	1533399250	29650	29650	29650	29600	57
352	20240105	142700	1531711600	29650	29650	29700	29600	155
353	20240105	142600	1527118550	29650	29650	29700	29600	75
354	20240105	142500	1524895100	29650	29650	29700	29600	150
355	20240105	142400	1520453150	29600	29650	29650	29600	65
356	20240105	142300	1518526750	29700	29650	29700	29600	180
357	20240105	142200	1513192750	29650	29650	29700	29600	448
358	20240105	142100	1499927700	29650	29600	29650	29600	139
359	20240105	142000	1495812200	29650	29750	29750	29600	479
360	20240105	141900	1481616250	29700	29700	29700	29650	32
361	20240105	141800	1480665950	29650	29700	29750	29650	167
362	20240105	141700	1475711150	29700	29650	29750	29650	240
363	20240105	141600	1468593100	29750	29700	29750	29650	164
364	20240105	141500	1463727700	29700	29700	29750	29700	135
365	20240105	141400	1459717850	29650	29700	29700	29650	180
366	20240105	141300	1454380150	29700	29700	29700	29650	73
367	20240105	141200	1452213550	29700	29700	29700	29650	92
368	20240105	141100	1449484650	29650	29700	29700	29650	117
369	20240105	141000	1446014750	29700	29600	29700	29600	326
370	20240105	140900	1436352650	29650	29700	29700	29600	158
371	20240105	140800	1431670000	29750	29600	29750	29600	104
372	20240105	140700	1428588600	29650	29650	29650	29600	86
373	20240105	140600	1426041350	29650	29600	29700	29600	34
374	20240105	140500	1425032550	29650	29700	29750	29600	946
375	20240105	140400	1397024900	29700	29650	29700	29600	194
376	20240105	140300	1391276800	29600	29700	29700	29600	217
377	20240105	140200	1384845250	29700	29750	29750	29700	41
378	20240105	140100	1383627350	29750	29750	29750	29650	156
379	20240105	140000	1378992100	29700	29650	29700	29650	127
380	20240105	135900	1375223150	29650	29700	29700	29650	26
381	20240105	135800	1374451950	29750	29650	29800	29650	103
382	20240105	135700	1371392900	29700	29650	29700	29650	94
383	20240105	135600	1368604600	29750	29700	29750	29650	25
384	20240105	135500	1367861850	29700	29650	29750	29650	105
385	20240105	135400	1364745000	29700	29750	29750	29650	119
386	20240105	135300	1361212850	29750	29650	29750	29650	90
387	20240105	135200	1358541650	29650	29750	29750	29650	84
388	20240105	135100	1356046300	29700	29750	29750	29700	83
389	20240105	135000	1353579900	29700	29650	29700	29650	136
390	20240105	134900	1349546350	29650	29700	29750	29650	267
391	20240105	134800	1341617350	29650	29750	29750	29650	156
392	20240105	134700	1336983700	29750	29650	29750	29650	20
393	20240105	134600	1336390350	29700	29700	29750	29600	165
394	20240105	134500	1331498200	29700	29700	29750	29600	328
395	20240105	134400	1321780050	29750	29700	29750	29650	34
396	20240105	134300	1320769850	29650	29750	29750	29650	151
397	20240105	134200	1316287400	29700	29750	29750	29700	44
398	20240105	134100	1314979350	29700	29750	29750	29650	175
399	20240105	134000	1309785100	29750	29700	29750	29700	33
400	20240105	133900	1308804000	29650	29750	29750	29650	143
401	20240105	133800	1304562000	29750	29650	29750	29650	70
402	20240105	133700	1302484550	29700	29750	29800	29700	79
403	20240105	133600	1300137850	29750	29800	29800	29700	77
404	20240105	133500	1297848700	29800	29750	29850	29700	104
405	20240105	133400	1294757400	29750	29850	29850	29750	320
406	20240105	133300	1285220850	29850	29800	29850	29800	153
407	20240105	133200	1280659100	29850	29850	29850	29800	89
408	20240105	133100	1278005600	29800	29850	29850	29800	161
409	20240105	133000	1273206800	29800	29800	29850	29800	160
410	20240105	132900	1268436350	29800	29700	29850	29700	797
411	20240105	132800	1244691600	29700	29800	29800	29650	66
412	20240105	132700	1242732450	29800	29800	29800	29600	80
413	20240105	132600	1240356450	29800	29650	29850	29600	1593
414	20240105	132500	1192920450	29650	29600	29700	29600	112
415	20240105	132400	1189603750	29700	29650	29700	29600	163
416	20240105	132300	1184776800	29600	29600	29650	29550	247
417	20240105	132200	1177466250	29600	29600	29650	29550	116
418	20240105	132100	1174032600	29650	29650	29700	29650	34
419	20240105	132000	1173023900	29650	29600	29650	29550	74
420	20240105	131900	1170832450	29650	29650	29650	29550	131
421	20240105	131800	1166957200	29550	29650	29750	29550	4069
422	20240105	131700	1046478200	29700	29700	29750	29650	102
423	20240105	131600	1043452050	29700	29750	29750	29650	434
424	20240105	131500	1030581850	29750	29700	29800	29650	148
425	20240105	131400	1026186900	29700	29750	29750	29650	32
426	20240105	131300	1025235850	29750	29700	29750	29650	161
427	20240105	131200	1020460600	29700	29650	29700	29650	84
428	20240105	131100	1017966950	29700	29650	29700	29650	144
429	20240105	131000	1013695800	29650	29700	29750	29650	15
430	20240105	130900	1013250300	29700	29700	29750	29700	57
431	20240105	130800	1011556700	29650	29650	29750	29650	143
432	20240105	130700	1007314300	29700	29700	29750	29700	32
433	20240105	130600	1006363700	29700	29700	29750	29650	174
434	20240105	130500	1001202100	29700	29750	29750	29700	24
435	20240105	130400	1000488900	29700	29650	29800	29650	131
436	20240105	130300	996602500	29750	29650	29750	29650	101
437	20240105	130200	993603750	29700	29700	29700	29650	107
438	20240105	130100	990429350	29700	29750	29750	29700	25
439	20240105	130000	989686550	29750	29700	29800	29650	108
440	20240105	125900	986481250	29700	29650	29750	29650	106
441	20240105	125800	983336200	29650	29650	29650	29600	77
442	20240105	125700	981054150	29750	29750	29800	29650	70
443	20240105	125600	978975450	29750	29700	29750	29650	75
444	20240105	125500	976748100	29650	29800	29800	29650	77
445	20240105	125400	974464600	29650	29750	29800	29650	87
446	20240105	125300	971880950	29750	29650	29750	29650	131
447	20240105	125200	967993700	29650	29750	29800	29650	50
448	20240105	125100	966508600	29700	29750	29750	29650	104
449	20240105	125000	963422500	29650	29700	29750	29650	100
450	20240105	124900	960455400	29700	29700	29750	29650	253
451	20240105	124800	952952750	29700	29700	29700	29650	51
452	20240105	124700	951439050	29700	29750	29750	29650	101
453	20240105	124600	948442150	29750	29600	29750	29600	190
454	20240105	124500	942810250	29600	29700	29700	29600	118
455	20240105	124400	939311500	29650	29650	29700	29650	140
456	20240105	124300	935159150	29650	29650	29650	29600	82
457	20240105	124200	932730200	29600	29700	29700	29600	88
458	20240105	124100	930123550	29700	29650	29700	29600	56
459	20240105	124000	928462500	29650	29700	29750	29650	121
460	20240105	123900	924873350	29700	29700	29750	29650	100
461	20240105	123800	921904600	29700	29750	29750	29650	52
462	20240105	123700	920359500	29750	29700	29750	29650	70
463	20240105	123600	918280000	29650	29700	29700	29650	153
464	20240105	123500	913741350	29700	29700	29750	29700	36
465	20240105	123400	912671700	29700	29750	29750	29600	35
466	20240105	123300	911632650	29700	29650	29700	29600	209
467	20240105	123200	905442600	29650	29650	29650	29600	63
468	20240105	123100	903576400	29650	29600	29700	29600	131
469	20240105	123000	899696700	29600	29700	29700	29600	1561
470	20240105	122900	853481500	29650	29750	29850	29650	1333
471	20240105	122800	813927050	29750	29800	29800	29750	29
472	20240105	122700	813064200	29750	29750	29750	29700	85
473	20240105	122600	810538950	29700	29750	29800	29700	135
474	20240105	122500	806525200	29750	29750	29750	29700	52
475	20240105	122400	804979000	29750	29750	29850	29700	91
476	20240105	122300	802269800	29750	29700	29800	29700	131
477	20240105	122200	798375450	29750	29800	29800	29750	79
478	20240105	122100	796024750	29800	29750	29800	29700	32
479	20240105	122000	795072300	29750	29700	29750	29700	124
480	20240105	121900	791387300	29700	29700	29800	29650	104
481	20240105	121800	788297050	29750	29800	29800	29700	86
482	20240105	121700	785741500	29850	29800	29850	29700	75
483	20240105	121600	783510700	29700	29750	29750	29700	143
484	20240105	121500	779262000	29800	29700	29800	29650	73
485	20240105	121400	777095050	29750	29800	29800	29650	112
486	20240105	121300	773766500	29750	29800	29800	29700	64
487	20240105	121200	771862850	29700	29750	29850	29700	142
488	20240105	121100	767640350	29850	29800	29850	29750	51
489	20240105	121000	766119800	29750	29800	29800	29700	92
490	20240105	120900	763383950	29700	29850	29850	29700	105
491	20240105	120800	760263000	29850	29850	29850	29700	123
492	20240105	120700	756607400	29800	29700	29800	29700	138
493	20240105	120600	752505900	29800	29800	29800	29750	36
494	20240105	120500	751434050	29850	29800	29850	29700	166
495	20240105	120400	746494800	29750	29750	29800	29750	61
496	20240105	120300	744678050	29800	29750	29800	29700	647
497	20240105	120200	725460500	29750	29750	29800	29700	62
498	20240105	120100	723615600	29700	29850	29850	29700	191
499	20240105	120000	717932600	29800	29800	29800	29750	69
500	20240105	115900	715879100	29750	29800	29800	29750	68
501	20240105	115800	713854600	29850	29800	29900	29800	70
502	20240105	115700	711764100	29800	29750	29800	29750	409
503	20240105	115600	699595200	29800	29850	29850	29750	116
504	20240105	115500	696140950	29900	29800	29900	29750	74
505	20240105	115400	693934200	29800	29850	29900	29750	88
506	20240105	115300	691313850	29850	29850	29850	29800	70
507	20240105	115200	689227050	29850	29800	29900	29750	171
508	20240105	115100	684130100	29850	29800	29850	29800	65
509	20240105	115000	682191850	29800	29800	29850	29800	225
510	20240105	114900	675486450	29850	29850	29850	29800	51
511	20240105	114800	673964750	29850	29750	29900	29750	105
512	20240105	114700	670838200	29800	29900	29900	29750	93
513	20240105	114600	668068550	29800	29800	29900	29800	55
514	20240105	114500	666428250	29800	29850	29850	29750	128
515	20240105	114400	662612950	29850	29900	29900	29850	26
516	20240105	114300	661836400	29800	29850	29950	29800	177
517	20240105	114200	656557550	29800	29950	29950	29800	71
518	20240105	114100	654438500	29950	29900	29950	29800	111
519	20240105	114000	651125550	29900	29850	30000	29800	194
520	20240105	113900	645326500	29850	29850	29850	29850	39
521	20240105	113800	644162350	29850	29800	29850	29800	99
522	20240105	113700	641210150	29850	29850	29850	29800	162
523	20240105	113600	636380800	29850	29850	29850	29850	37
524	20240105	113500	635276350	29800	29850	29850	29800	109
525	20240105	113400	632026600	29800	29850	29850	29800	155
526	20240105	113300	627406050	29850	29800	29850	29800	117
527	20240105	113200	623915950	29850	29850	29850	29800	170
528	20240105	113100	618848000	29850	29850	29850	29800	109
529	20240105	113000	615599150	29850	29850	29850	29800	93
530	20240105	112900	612824750	29800	29850	29850	29800	58
531	20240105	112800	611095050	29850	29850	29850	29800	260
532	20240105	112700	603346250	29850	29850	29850	29800	103
533	20240105	112600	600273600	29800	29900	29900	29800	237
534	20240105	112500	593199650	29900	29900	29900	29850	209
535	20240105	112400	586952400	29900	29850	29900	29850	160
536	20240105	112300	582173200	29900	29900	29900	29850	8
537	20240105	112200	581934200	29900	29900	29900	29850	63
538	20240105	112100	580052150	29900	29850	29900	29850	139
539	20240105	112000	575900850	29850	29900	29900	29850	31
540	20240105	111900	574974100	29900	29900	30000	29900	166
541	20240105	111800	570009400	30000	29950	30000	29900	52
542	20240105	111700	568451550	30050	29900	30050	29900	72
543	20240105	111600	566296200	29950	29900	30000	29900	32
544	20240105	111500	565337350	29950	29900	30000	29900	59
545	20240105	111400	563570200	29900	30000	30000	29850	73
546	20240105	111300	561389100	30000	30000	30050	29900	219
547	20240105	111200	554838150	30050	30000	30050	29900	103
548	20240105	111100	551750750	29950	30000	30000	29950	41
549	20240105	111000	550522600	30000	30000	30000	29900	70
550	20240105	110900	548426950	30000	29950	30000	29900	63
551	20240105	110800	546540100	29950	29900	29950	29900	230
552	20240105	110700	539662250	29900	29950	30000	29900	63
553	20240105	110600	537774700	30000	30000	30050	29950	70
554	20240105	110500	535674150	29950	30000	30000	29950	83
555	20240105	110400	533187650	30000	30000	30050	30000	32
556	20240105	110300	532226900	29950	30050	30050	29950	56
557	20240105	110200	530547400	30050	30000	30050	29950	32
558	20240105	110100	529587750	30050	30000	30050	30000	77
559	20240105	110000	527277200	29950	30050	30050	29950	101
560	20240105	105900	524247700	30050	29950	30050	29950	80
561	20240105	105800	521848350	29950	30050	30050	29950	57
562	20240105	105700	520140450	30000	30000	30050	30000	77
563	20240105	105600	517828400	30000	30000	30000	29950	39
564	20240105	105500	516659200	30000	30000	30050	29950	61
565	20240105	105400	514828950	30000	30000	30050	30000	52
566	20240105	105300	513267450	30000	30000	30000	29950	97
567	20240105	105200	510360600	30000	30000	30000	29950	33
568	20240105	105100	509371200	30000	30050	30050	29900	70
569	20240105	105000	507274050	30050	30000	30050	29950	110
570	20240105	104900	503976150	29950	29950	29950	29950	130
571	20240105	104800	500082650	30100	30050	30100	30000	132
572	20240105	104700	496117750	30050	30050	30050	30000	54
573	20240105	104600	494496650	29950	29950	30000	29950	122
574	20240105	104500	490839700	30000	30050	30050	30000	33
575	20240105	104400	489849000	30050	30050	30050	29950	108
576	20240105	104300	486608700	30050	30050	30050	30000	26
577	20240105	104200	485828200	30050	30050	30050	29950	71
578	20240105	104100	483698200	30100	30050	30100	30050	47
579	20240105	104000	482285200	30100	30050	30100	30050	40
580	20240105	103900	481082150	30050	30100	30100	30050	115
581	20240105	103800	477625700	30000	30100	30100	30000	113
582	20240105	103700	474230700	30100	30100	30100	30000	91
583	20240105	103600	471497400	30050	30000	30050	30000	227
584	20240105	103500	464681400	30000	30000	30000	29950	121
585	20240105	103400	461055100	30050	30050	30050	30000	36
586	20240105	103300	459974300	30050	30000	30050	30000	41
587	20240105	103200	458743800	29950	30000	30050	29950	82
588	20240105	103100	456283900	30050	30050	30050	30050	37
589	20240105	103000	455172050	30050	30100	30100	29950	73
590	20240105	102900	452982600	30100	29950	30100	29950	166
591	20240105	102800	448002450	30000	30100	30100	29950	64
592	20240105	102700	446083700	30050	30000	30100	30000	124
593	20240105	102600	442362700	30000	30000	30100	30000	82
594	20240105	102500	439899450	29950	30100	30100	29950	83
595	20240105	102400	437410650	30100	30100	30100	30050	35
596	20240105	102300	436357950	30100	30100	30150	30100	48
597	20240105	102200	434912300	30100	30100	30100	30050	139
598	20240105	102100	430731100	30100	30100	30100	30050	78
599	20240105	102000	428386300	30100	30050	30100	30050	50
600	20240105	101900	426881700	30050	30050	30100	30050	58
601	20240105	101800	425138650	30050	30100	30100	30000	118
602	20240105	101700	421592600	30100	30000	30100	30000	221
603	20240105	101600	414952900	29950	29950	30000	29950	95
604	20240105	101500	412107550	29950	30000	30000	29950	38
605	20240105	101400	410968650	30000	29950	30000	29900	82
606	20240105	101300	408512450	30000	29950	30000	29950	166
607	20240105	101200	403538600	29950	30000	30000	29850	74
608	20240105	101100	401326550	29950	29950	30000	29800	111
609	20240105	101000	398008300	29950	29900	29950	29800	116
610	20240105	100900	394545250	29900	29950	30000	29900	88
611	20240105	100800	391912450	29950	29950	29950	29900	84
612	20240105	100700	389397700	29950	29900	29950	29900	72
613	20240105	100600	387243450	29950	29950	30000	29950	64
614	20240105	100500	385325700	29950	29950	29950	29900	42
615	20240105	100400	384068600	29900	29950	29950	29900	51
616	20240105	100300	382543300	29950	29850	29950	29850	57
617	20240105	100200	380839650	29850	29850	29900	29800	162
618	20240105	100100	376006000	29850	29800	29850	29800	134
619	20240105	100000	372009100	29800	29850	29850	29700	83
620	20240105	095900	369538450	29850	29800	29850	29800	87
621	20240105	095800	366944450	29800	29800	29850	29800	61
622	20240105	095700	365126400	29650	29750	29800	29650	461
623	20240105	095600	351448850	29800	29850	29850	29800	5
624	20240105	095500	351299800	29850	29700	29850	29700	328
625	20240105	095400	341549950	29750	29750	29750	29750	292
626	20240105	095300	332862950	29750	29750	29750	29750	43
627	20240105	095200	331583700	29750	29800	29800	29750	277
628	20240105	095100	323331550	29850	29850	29850	29850	39
629	20240105	095000	322167400	29800	29800	29800	29800	46
630	20240105	094900	320796600	29850	29800	29850	29800	23
631	20240105	094800	320110100	29800	29850	29850	29800	312
632	20240105	094700	310810400	29850	29850	29850	29850	704
633	20240105	094600	289796000	29850	29850	29850	29850	43
634	20240105	094500	288512450	29950	29950	29950	29950	48
635	20240105	094400	287074850	29950	29850	29950	29850	184
636	20240105	094300	281570550	29850	29900	29900	29850	100
637	20240105	094200	278582750	29950	29950	29950	29950	9
638	20240105	094100	278313200	29800	29950	29950	29800	85
639	20240105	094000	275777350	29850	29950	29950	29800	1673
640	20240105	093900	225852550	29900	30000	30000	29900	244
641	20240105	093800	218536750	29850	29850	29850	29850	0
642	20240105	093700	218536750	29850	29850	29850	29850	0
643	20240105	093600	218536750	29850	29900	29950	29850	179
644	20240105	093500	213183450	29950	29950	29950	29850	2297
645	20240105	093400	144573600	29950	30000	30000	29950	1043
646	20240105	093300	113333500	30000	30050	30050	30000	53
647	20240105	093200	111742700	30000	30000	30000	30000	209
648	20240105	093100	105472700	30050	30050	30050	30050	13
649	20240105	093000	105082050	30050	30050	30050	30050	9
650	20240105	092900	104811600	30050	30050	30050	29950	48
651	20240105	092800	103373400	30100	30100	30100	30100	6
652	20240105	092700	103192800	30100	30100	30100	29950	147
653	20240105	092600	98774550	30100	30100	30100	30100	0
654	20240105	092500	98774550	30100	29950	30100	29950	51
655	20240105	092400	97245900	30000	30000	30000	30000	0
656	20240105	092300	97245900	30000	30000	30000	30000	1
657	20240105	092200	97215900	30000	30000	30000	30000	41
658	20240105	092100	95985900	29950	29950	29950	29950	0
659	20240105	092000	95985900	29950	30000	30000	29950	83
660	20240105	091900	93498050	30000	30100	30100	30000	574
661	20240105	091800	76264250	30150	30150	30150	30150	67
662	20240105	091700	74244200	30200	30200	30200	30200	14
663	20240105	091600	73821400	30200	30150	30200	30150	149
664	20240105	091500	69326650	30150	30050	30150	30050	581
665	20240105	091400	51865000	30050	30050	30050	30050	0
666	20240105	091300	51865000	30050	30050	30050	30050	0
667	20240105	091200	51865000	30050	30000	30050	30000	78
668	20240105	091100	49524450	29950	30000	30000	29950	21
669	20240105	091000	48894500	30000	30000	30000	30000	20
670	20240105	090900	48294500	30000	30000	30000	30000	1
671	20240105	090800	48264500	30000	30000	30000	30000	401
672	20240105	090700	36234500	30100	30050	30100	30050	357
673	20240105	090600	25491550	30100	30000	30100	30000	20
674	20240105	090500	24889650	30000	30050	30050	30000	271
675	20240105	090400	16746150	30100	30050	30100	30050	2
676	20240105	090300	16686000	30100	30100	30100	30100	6
677	20240105	090200	16505400	30100	30100	30100	30100	3
678	20240105	090100	16415100	29900	29900	29900	29900	0
679	20240105	090000	16415100	29900	29900	29900	29900	549