KissMeData/171090/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203100	2820840650	29800	29800	29800	29800	2917
3	20240111	203000	2820840650	29800	29800	29800	29800	0
4	20240111	202900	2820840650	29800	29800	29800	29800	0
5	20240111	202800	2820840650	29800	29800	29800	29800	0
6	20240111	202700	2820840650	29800	29800	29800	29800	0
7	20240111	202600	2820840650	29800	29800	29800	29800	0
8	20240111	202500	2820840650	29800	29800	29800	29800	0
9	20240111	202400	2820840650	29800	29800	29800	29800	0
10	20240111	202300	2820840650	29800	29800	29800	29800	0
11	20240111	202200	2820840650	29800	29800	29800	29800	0
12	20240111	202100	2820840650	29800	29800	29800	29800	0
13	20240111	202000	2820840650	29800	29800	29800	29800	0
14	20240111	201900	2820840650	29800	29800	29800	29800	0
15	20240111	201800	2820840650	29800	29800	29800	29800	0
16	20240111	201700	2820840650	29800	29800	29800	29800	0
17	20240111	201600	2820840650	29800	29800	29800	29800	0
18	20240111	201500	2820840650	29800	29800	29800	29800	0
19	20240111	201400	2820840650	29800	29800	29800	29800	0
20	20240111	201300	2820840650	29800	29800	29800	29800	0
21	20240111	201200	2820840650	29800	29800	29800	29800	0
22	20240111	201100	2820840650	29800	29800	29800	29800	0
23	20240111	201000	2820840650	29800	29800	29800	29800	0
24	20240111	200900	2820840650	29800	29800	29800	29800	0
25	20240111	200800	2820840650	29800	29800	29800	29800	0
26	20240111	200700	2820840650	29800	29800	29800	29800	0
27	20240111	200600	2820840650	29800	29800	29800	29800	0
28	20240111	200500	2820840650	29800	29800	29800	29800	0
29	20240111	200400	2820840650	29800	29800	29800	29800	0
30	20240111	200300	2820840650	29800	29800	29800	29800	0
31	20240111	200200	2820840650	29800	29800	29800	29800	0
32	20240111	200100	2820840650	29800	29800	29800	29800	2917
33	20240111	200000	2820840650	29800	29800	29800	29800	0
34	20240111	195900	2820840650	29800	29800	29800	29800	0
35	20240111	195800	2820840650	29800	29800	29800	29800	0
36	20240111	195700	2820840650	29800	29800	29800	29800	0
37	20240111	195600	2820840650	29800	29800	29800	29800	0
38	20240111	195500	2820840650	29800	29800	29800	29800	0
39	20240111	195400	2820840650	29800	29800	29800	29800	0
40	20240111	195300	2820840650	29800	29800	29800	29800	0
41	20240111	195200	2820840650	29800	29800	29800	29800	0
42	20240111	195100	2820840650	29800	29800	29800	29800	0
43	20240111	195000	2820840650	29800	29800	29800	29800	0
44	20240111	194900	2820840650	29800	29800	29800	29800	0
45	20240111	194800	2820840650	29800	29800	29800	29800	0
46	20240111	194700	2820840650	29800	29800	29800	29800	0
47	20240111	194600	2820840650	29800	29800	29800	29800	0
48	20240111	194500	2820840650	29800	29800	29800	29800	0
49	20240111	194400	2820840650	29800	29800	29800	29800	0
50	20240111	194300	2820840650	29800	29800	29800	29800	0
51	20240111	194200	2820840650	29800	29800	29800	29800	0
52	20240111	194100	2820840650	29800	29800	29800	29800	0
53	20240111	194000	2820840650	29800	29800	29800	29800	0
54	20240111	193900	2820840650	29800	29800	29800	29800	0
55	20240111	193800	2820840650	29800	29800	29800	29800	0
56	20240111	193700	2820840650	29800	29800	29800	29800	0
57	20240111	193600	2820840650	29800	29800	29800	29800	0
58	20240111	193500	2820840650	29800	29800	29800	29800	0
59	20240111	193400	2820840650	29800	29800	29800	29800	0
60	20240111	193300	2820840650	29800	29800	29800	29800	0
61	20240111	193200	2820840650	29800	29800	29800	29800	0
62	20240111	193100	2820840650	29800	29800	29800	29800	2917
63	20240111	193000	2820840650	29800	29800	29800	29800	0
64	20240111	192900	2820840650	29800	29800	29800	29800	0
65	20240111	192800	2820840650	29800	29800	29800	29800	0
66	20240111	192700	2820840650	29800	29800	29800	29800	0
67	20240111	192600	2820840650	29800	29800	29800	29800	0
68	20240111	192500	2820840650	29800	29800	29800	29800	0
69	20240111	192400	2820840650	29800	29800	29800	29800	0
70	20240111	192300	2820840650	29800	29800	29800	29800	0
71	20240111	192200	2820840650	29800	29800	29800	29800	0
72	20240111	192100	2820840650	29800	29800	29800	29800	0
73	20240111	192000	2820840650	29800	29800	29800	29800	0
74	20240111	191900	2820840650	29800	29800	29800	29800	0
75	20240111	191800	2820840650	29800	29800	29800	29800	0
76	20240111	191700	2820840650	29800	29800	29800	29800	0
77	20240111	191600	2820840650	29800	29800	29800	29800	0
78	20240111	191500	2820840650	29800	29800	29800	29800	0
79	20240111	191400	2820840650	29800	29800	29800	29800	0
80	20240111	191300	2820840650	29800	29800	29800	29800	0
81	20240111	191200	2820840650	29800	29800	29800	29800	0
82	20240111	191100	2820840650	29800	29800	29800	29800	0
83	20240111	191000	2820840650	29800	29800	29800	29800	0
84	20240111	190900	2820840650	29800	29800	29800	29800	0
85	20240111	190800	2820840650	29800	29800	29800	29800	0
86	20240111	190700	2820840650	29800	29800	29800	29800	0
87	20240111	190600	2820840650	29800	29800	29800	29800	0
88	20240111	190500	2820840650	29800	29800	29800	29800	0
89	20240111	190400	2820840650	29800	29800	29800	29800	0
90	20240111	190300	2820840650	29800	29800	29800	29800	0
91	20240111	190200	2820840650	29800	29800	29800	29800	0
92	20240111	190100	2820840650	29800	29800	29800	29800	2917
93	20240111	190000	2820840650	29800	29800	29800	29800	0
94	20240111	185900	2820840650	29800	29800	29800	29800	0
95	20240111	185800	2820840650	29800	29800	29800	29800	0
96	20240111	185700	2820840650	29800	29800	29800	29800	0
97	20240111	185600	2820840650	29800	29800	29800	29800	0
98	20240111	185500	2820840650	29800	29800	29800	29800	0
99	20240111	185400	2820840650	29800	29800	29800	29800	0
100	20240111	185300	2820840650	29800	29800	29800	29800	0
101	20240111	185200	2820840650	29800	29800	29800	29800	0
102	20240111	185100	2820840650	29800	29800	29800	29800	0
103	20240111	185000	2820840650	29800	29800	29800	29800	0
104	20240111	184900	2820840650	29800	29800	29800	29800	0
105	20240111	184800	2820840650	29800	29800	29800	29800	0
106	20240111	184700	2820840650	29800	29800	29800	29800	0
107	20240111	184600	2820840650	29800	29800	29800	29800	0
108	20240111	184500	2820840650	29800	29800	29800	29800	0
109	20240111	184400	2820840650	29800	29800	29800	29800	0
110	20240111	184300	2820840650	29800	29800	29800	29800	0
111	20240111	184200	2820840650	29800	29800	29800	29800	0
112	20240111	184100	2820840650	29800	29800	29800	29800	0
113	20240111	184000	2820840650	29800	29800	29800	29800	0
114	20240111	183900	2820840650	29800	29800	29800	29800	0
115	20240111	183800	2820840650	29800	29800	29800	29800	0
116	20240111	183700	2820840650	29800	29800	29800	29800	0
117	20240111	183600	2820840650	29800	29800	29800	29800	0
118	20240111	183500	2820840650	29800	29800	29800	29800	0
119	20240111	183400	2820840650	29800	29800	29800	29800	0
120	20240111	183300	2820840650	29800	29800	29800	29800	0
121	20240111	183200	2820840650	29800	29800	29800	29800	0
122	20240111	183100	2820840650	29800	29800	29800	29800	2917
123	20240111	183000	2820840650	29800	29800	29800	29800	0
124	20240111	182900	2820840650	29800	29800	29800	29800	0
125	20240111	182800	2820840650	29800	29800	29800	29800	0
126	20240111	182700	2820840650	29800	29800	29800	29800	0
127	20240111	182600	2820840650	29800	29800	29800	29800	0
128	20240111	182500	2820840650	29800	29800	29800	29800	0
129	20240111	182400	2820840650	29800	29800	29800	29800	0
130	20240111	182300	2820840650	29800	29800	29800	29800	0
131	20240111	182200	2820840650	29800	29800	29800	29800	0
132	20240111	182100	2820840650	29800	29800	29800	29800	0
133	20240111	182000	2820840650	29800	29800	29800	29800	0
134	20240111	181900	2820840650	29800	29800	29800	29800	0
135	20240111	181800	2820840650	29800	29800	29800	29800	0
136	20240111	181700	2820840650	29800	29800	29800	29800	0
137	20240111	181600	2820840650	29800	29800	29800	29800	0
138	20240111	181500	2820840650	29800	29800	29800	29800	0
139	20240111	181400	2820840650	29800	29800	29800	29800	0
140	20240111	181300	2820840650	29800	29800	29800	29800	0
141	20240111	181200	2820840650	29800	29800	29800	29800	0
142	20240111	181100	2820840650	29800	29800	29800	29800	0
143	20240111	181000	2820840650	29800	29800	29800	29800	0
144	20240111	180900	2820840650	29800	29800	29800	29800	0
145	20240111	180800	2820840650	29800	29800	29800	29800	0
146	20240111	180700	2820840650	29800	29800	29800	29800	0
147	20240111	180600	2820840650	29800	29800	29800	29800	0
148	20240111	180500	2820840650	29800	29800	29800	29800	0
149	20240111	180400	2820840650	29800	29800	29800	29800	0
150	20240111	180300	2820840650	29800	29800	29800	29800	0
151	20240111	180200	2820840650	29800	29800	29800	29800	0
152	20240111	180100	2820840650	29800	29800	29800	29800	2917
153	20240111	180000	2820840650	29800	29800	29800	29800	0
154	20240111	175900	2820840650	29800	29800	29800	29800	0
155	20240111	175800	2820840650	29800	29800	29800	29800	0
156	20240111	175700	2820840650	29800	29800	29800	29800	0
157	20240111	175600	2820840650	29800	29800	29800	29800	0
158	20240111	175500	2820840650	29800	29800	29800	29800	0
159	20240111	175400	2820840650	29800	29800	29800	29800	0
160	20240111	175300	2820840650	29800	29800	29800	29800	0
161	20240111	175200	2820840650	29800	29800	29800	29800	0
162	20240111	175100	2820840650	29800	29800	29800	29800	0
163	20240111	175000	2820840650	29800	29800	29800	29800	0
164	20240111	174900	2820840650	29800	29800	29800	29800	0
165	20240111	174800	2820840650	29800	29800	29800	29800	0
166	20240111	174700	2820840650	29800	29800	29800	29800	0
167	20240111	174600	2820840650	29800	29800	29800	29800	0
168	20240111	174500	2820840650	29800	29800	29800	29800	0
169	20240111	174400	2820840650	29800	29800	29800	29800	0
170	20240111	174300	2820840650	29800	29800	29800	29800	0
171	20240111	174200	2820840650	29800	29800	29800	29800	0
172	20240111	174100	2820840650	29800	29800	29800	29800	0
173	20240111	174000	2820840650	29800	29800	29800	29800	0
174	20240111	173900	2820840650	29800	29800	29800	29800	0
175	20240111	173800	2820840650	29800	29800	29800	29800	0
176	20240111	173700	2820840650	29800	29800	29800	29800	0
177	20240111	173600	2820840650	29800	29800	29800	29800	0
178	20240111	173500	2820840650	29800	29800	29800	29800	0
179	20240111	173400	2820840650	29800	29800	29800	29800	0
180	20240111	173300	2820840650	29800	29800	29800	29800	0
181	20240111	173200	2820840650	29800	29800	29800	29800	0
182	20240111	173100	2820840650	29800	29800	29800	29800	2917
183	20240111	173000	2820840650	29800	29800	29800	29800	0
184	20240111	172900	2820840650	29800	29800	29800	29800	0
185	20240111	172800	2820840650	29800	29800	29800	29800	0
186	20240111	172700	2820840650	29800	29800	29800	29800	0
187	20240111	172600	2820840650	29800	29800	29800	29800	0
188	20240111	172500	2820840650	29800	29800	29800	29800	0
189	20240111	172400	2820840650	29800	29800	29800	29800	0
190	20240111	172300	2820840650	29800	29800	29800	29800	0
191	20240111	172200	2820840650	29800	29800	29800	29800	0
192	20240111	172100	2820840650	29800	29800	29800	29800	0
193	20240111	172000	2820840650	29800	29800	29800	29800	0
194	20240111	171900	2820840650	29800	29800	29800	29800	0
195	20240111	171800	2820840650	29800	29800	29800	29800	0
196	20240111	171700	2820840650	29800	29800	29800	29800	0
197	20240111	171600	2820840650	29800	29800	29800	29800	0
198	20240111	171500	2820840650	29800	29800	29800	29800	0
199	20240111	171400	2820840650	29800	29800	29800	29800	0
200	20240111	171300	2820840650	29800	29800	29800	29800	0
201	20240111	171200	2820840650	29800	29800	29800	29800	0
202	20240111	171100	2820840650	29800	29800	29800	29800	0
203	20240111	171000	2820840650	29800	29800	29800	29800	0
204	20240111	170900	2820840650	29800	29800	29800	29800	0
205	20240111	170800	2820840650	29800	29800	29800	29800	0
206	20240111	170700	2820840650	29800	29800	29800	29800	0
207	20240111	170600	2820840650	29800	29800	29800	29800	0
208	20240111	170500	2820840650	29800	29800	29800	29800	0
209	20240111	170400	2820840650	29800	29800	29800	29800	0
210	20240111	170300	2820840650	29800	29800	29800	29800	0
211	20240111	170200	2820840650	29800	29800	29800	29800	0
212	20240111	170100	2820840650	29800	29800	29800	29800	2917
213	20240111	170000	2820840650	29800	29800	29800	29800	0
214	20240111	165900	2820840650	29800	29800	29800	29800	0
215	20240111	165800	2820840650	29800	29800	29800	29800	0
216	20240111	165700	2820840650	29800	29800	29800	29800	0
217	20240111	165600	2820840650	29800	29800	29800	29800	0
218	20240111	165500	2820840650	29800	29800	29800	29800	0
219	20240111	165400	2820840650	29800	29800	29800	29800	0
220	20240111	165300	2820840650	29800	29800	29800	29800	0
221	20240111	165200	2820840650	29800	29800	29800	29800	0
222	20240111	165100	2820840650	29800	29800	29800	29800	0
223	20240111	165000	2820840650	29800	29800	29800	29800	0
224	20240111	164900	2820840650	29800	29800	29800	29800	0
225	20240111	164800	2820840650	29800	29800	29800	29800	0
226	20240111	164700	2820840650	29800	29800	29800	29800	0
227	20240111	164600	2820840650	29800	29800	29800	29800	0
228	20240111	164500	2820840650	29800	29800	29800	29800	0
229	20240111	164400	2820840650	29800	29800	29800	29800	0
230	20240111	164300	2820840650	29800	29800	29800	29800	0
231	20240111	164200	2820840650	29800	29800	29800	29800	0
232	20240111	164100	2820840650	29800	29800	29800	29800	0
233	20240111	164000	2820840650	29800	29800	29800	29800	0
234	20240111	163900	2820840650	29800	29800	29800	29800	0
235	20240111	163800	2820840650	29800	29800	29800	29800	0
236	20240111	163700	2820840650	29800	29800	29800	29800	0
237	20240111	163600	2820840650	29800	29800	29800	29800	0
238	20240111	163500	2820840650	29800	29800	29800	29800	0
239	20240111	163400	2820840650	29800	29800	29800	29800	0
240	20240111	163300	2820840650	29800	29800	29800	29800	0
241	20240111	163200	2820840650	29800	29800	29800	29800	0
242	20240111	163100	2820840650	29800	29800	29800	29800	2917
243	20240111	163000	2820840650	29800	29800	29800	29800	0
244	20240111	162900	2820840650	29800	29800	29800	29800	0
245	20240111	162800	2820840650	29800	29800	29800	29800	0
246	20240111	162700	2820840650	29800	29800	29800	29800	0
247	20240111	162600	2820840650	29800	29800	29800	29800	0
248	20240111	162500	2820840650	29800	29800	29800	29800	0
249	20240111	162400	2820840650	29800	29800	29800	29800	0
250	20240111	162300	2820840650	29800	29800	29800	29800	0
251	20240111	162200	2820840650	29800	29800	29800	29800	0
252	20240111	162100	2820840650	29800	29800	29800	29800	0
253	20240111	162000	2820840650	29800	29800	29800	29800	0
254	20240111	161900	2820840650	29800	29800	29800	29800	0
255	20240111	161800	2820840650	29800	29800	29800	29800	0
256	20240111	161700	2820840650	29800	29800	29800	29800	0
257	20240111	161600	2820840650	29800	29800	29800	29800	0
258	20240111	161500	2820840650	29800	29800	29800	29800	0
259	20240111	161400	2820840650	29800	29800	29800	29800	0
260	20240111	161300	2820840650	29800	29800	29800	29800	0
261	20240111	161200	2820840650	29800	29800	29800	29800	0
262	20240111	161100	2820840650	29800	29800	29800	29800	0
263	20240111	161000	2820840650	29800	29800	29800	29800	0
264	20240111	160900	2820840650	29800	29800	29800	29800	0
265	20240111	160800	2820840650	29800	29800	29800	29800	0
266	20240111	160700	2820840650	29800	29800	29800	29800	0
267	20240111	160600	2820840650	29800	29800	29800	29800	0
268	20240111	160500	2820840650	29800	29800	29800	29800	0
269	20240111	160400	2820840650	29800	29800	29800	29800	0
270	20240111	160300	2820840650	29800	29800	29800	29800	0
271	20240111	160200	2820840650	29800	29800	29800	29800	0
272	20240111	160100	2820840650	29800	29800	29800	29800	2917
273	20240111	160000	2820840650	29800	29800	29800	29800	0
274	20240111	155900	2820840650	29800	29800	29800	29800	0
275	20240111	155800	2820840650	29800	29800	29800	29800	0
276	20240111	155700	2820840650	29800	29800	29800	29800	0
277	20240111	155600	2820840650	29800	29800	29800	29800	0
278	20240111	155500	2820840650	29800	29800	29800	29800	0
279	20240111	155400	2820840650	29800	29800	29800	29800	0
280	20240111	155300	2820840650	29800	29800	29800	29800	0
281	20240111	155200	2820840650	29800	29800	29800	29800	0
282	20240111	155100	2820840650	29800	29800	29800	29800	0
283	20240111	155000	2820840650	29800	29800	29800	29800	0
284	20240111	154900	2820840650	29800	29800	29800	29800	0
285	20240111	154800	2820840650	29800	29800	29800	29800	0
286	20240111	154700	2820840650	29800	29800	29800	29800	0
287	20240111	154600	2820840650	29800	29800	29800	29800	0
288	20240111	154500	2820840650	29800	29800	29800	29800	0
289	20240111	154400	2820840650	29800	29800	29800	29800	0
290	20240111	154300	2820840650	29800	29800	29800	29800	0
291	20240111	154200	2820840650	29800	29800	29800	29800	0
292	20240111	154100	2820840650	29800	29800	29800	29800	0
293	20240111	154000	2820840650	29800	29800	29800	29800	0
294	20240111	153900	2820840650	29800	29800	29800	29800	0
295	20240111	153800	2820840650	29800	29800	29800	29800	0
296	20240111	153700	2820840650	29800	29800	29800	29800	0
297	20240111	153600	2820840650	29800	29800	29800	29800	0
298	20240111	153500	2820840650	29800	29800	29800	29800	0
299	20240111	153400	2820840650	29800	29800	29800	29800	0
300	20240111	153300	2820840650	29800	29800	29800	29800	0
301	20240111	153200	2820840650	29800	29800	29800	29800	0
302	20240111	153100	2820840650	29800	29800	29800	29800	2917
303	20240111	153000	2820840650	29800	29800	29800	29800	2917
304	20240111	152900	2733914050	30000	30000	30000	30000	0
305	20240111	152800	2733914050	30000	30000	30000	30000	0
306	20240111	152700	2733914050	30000	30000	30000	30000	0
307	20240111	152600	2733914050	30000	30000	30000	30000	0
308	20240111	152500	2733914050	30000	30000	30000	30000	0
309	20240111	152400	2733914050	30000	30000	30000	30000	0
310	20240111	152300	2733914050	30000	30000	30000	30000	0
311	20240111	152200	2733914050	30000	30000	30000	30000	0
312	20240111	152100	2733914050	30000	30000	30000	30000	0
313	20240111	152000	2733914050	30000	30000	30000	30000	0
314	20240111	151900	2733914050	30000	30000	30000	29950	1216
315	20240111	151800	2697490450	30000	30000	30000	30000	16
316	20240111	151700	2697010450	30000	30000	30000	30000	193
317	20240111	151600	2691220450	30000	30000	30000	30000	10
318	20240111	151500	2690920450	30000	30000	30000	30000	509
319	20240111	151400	2675650450	30000	30000	30000	30000	0
320	20240111	151300	2675650450	30000	30000	30000	30000	537
321	20240111	151200	2659540450	30000	30000	30050	30000	320
322	20240111	151100	2649939950	30050	30000	30050	30000	98
323	20240111	151000	2646997150	30000	30000	30050	30000	304
324	20240111	150900	2637875600	30050	30050	30050	30050	16
325	20240111	150800	2637394800	30050	30050	30050	30000	133
326	20240111	150700	2633398750	30050	30000	30050	30000	169
327	20240111	150600	2628327050	30050	30050	30050	30000	172
328	20240111	150500	2623165750	30000	30100	30100	30000	162
329	20240111	150400	2618304550	30100	30000	30100	30000	407
330	20240111	150300	2606076300	30050	30100	30100	30000	456
331	20240111	150200	2592373100	30100	30100	30100	30050	118
332	20240111	150100	2588826300	30100	30100	30100	30100	226
333	20240111	150000	2582023700	30050	30100	30100	30050	354
334	20240111	145900	2571384600	30100	30100	30100	30100	59
335	20240111	145800	2569608700	30100	30100	30100	30100	13
336	20240111	145700	2569217400	30100	30050	30100	30050	67
337	20240111	145600	2567200900	30100	30050	30100	30050	66
338	20240111	145500	2565216800	30100	30100	30100	30050	75
339	20240111	145400	2562959900	30100	30100	30100	30100	39
340	20240111	145300	2561786000	30100	30050	30100	30050	103
341	20240111	145200	2558685950	30100	30050	30100	30050	41
342	20240111	145100	2557452100	30050	30100	30100	30050	185
343	20240111	145000	2551889550	30100	30050	30100	30050	207
344	20240111	144900	2545669150	30050	30050	30050	30050	38
345	20240111	144800	2544527250	30000	30050	30050	30000	136
346	20240111	144700	2540441700	30050	30050	30050	30050	300
347	20240111	144600	2531426700	30100	30050	30100	30050	39
348	20240111	144500	2530252850	30050	30100	30100	30050	103
349	20240111	144400	2527157550	30100	30100	30100	30100	42
350	20240111	144300	2525893350	30100	30100	30100	30100	0
351	20240111	144200	2525893350	30100	30050	30100	30050	58
352	20240111	144100	2524148550	30050	30050	30050	30050	0
353	20240111	144000	2524148550	30050	30050	30050	30050	14
354	20240111	143900	2523727850	30050	30050	30050	30050	21
355	20240111	143800	2523096800	30100	30100	30100	30100	38
356	20240111	143700	2521953000	30000	30050	30050	30000	2201
357	20240111	143600	2455882850	30050	30050	30050	30050	50
358	20240111	143500	2454380350	30100	30100	30100	30100	46
359	20240111	143400	2452995750	30100	30100	30100	30100	11
360	20240111	143300	2452664650	30100	30050	30100	30050	64
361	20240111	143200	2450739500	30100	30100	30100	30100	0
362	20240111	143100	2450739500	30100	30050	30100	30050	206
363	20240111	143000	2444545800	30100	30100	30100	30100	0
364	20240111	142900	2444545800	30100	30100	30100	30100	38
365	20240111	142800	2443402000	30050	30050	30050	30050	0
366	20240111	142700	2443402000	30050	30100	30100	30050	208
367	20240111	142600	2437149700	30050	30050	30050	30050	6
368	20240111	142500	2436969400	30050	30050	30050	30050	4
369	20240111	142400	2436849200	30100	30100	30100	30100	377
370	20240111	142300	2425501500	30100	30150	30150	30100	102
371	20240111	142200	2422431200	30150	30100	30150	30100	83
372	20240111	142100	2419931000	30150	30150	30150	30150	25
373	20240111	142000	2419177250	30150	30150	30150	30150	38
374	20240111	141900	2418031550	30150	30100	30150	30100	11
375	20240111	141800	2417700400	30150	30100	30150	30100	75
376	20240111	141700	2415441600	30100	30100	30100	30100	0
377	20240111	141600	2415441600	30100	30150	30150	30100	66
378	20240111	141500	2413452100	30100	30100	30100	30100	15
379	20240111	141400	2413000600	30100	30100	30100	30100	21
380	20240111	141300	2412368500	30150	30100	30150	30100	974
381	20240111	141200	2383049200	30100	30100	30100	30100	2
382	20240111	141100	2382989000	30100	30100	30100	30100	41
383	20240111	141000	2381754900	30100	30100	30100	30100	1
384	20240111	140900	2381724800	30100	30100	30100	30100	38
385	20240111	140800	2380581000	30050	30050	30050	30050	0
386	20240111	140700	2380581000	30050	30100	30100	30050	143
387	20240111	140600	2376281950	30100	30100	30100	30100	1
388	20240111	140500	2376251850	30100	30100	30100	30100	43
389	20240111	140400	2374957550	30100	30100	30100	30100	15
390	20240111	140300	2374506050	30050	30050	30050	30050	20
391	20240111	140200	2373905050	30100	30100	30100	30100	51
392	20240111	140100	2372369950	30100	30100	30100	30100	0
393	20240111	140000	2372369950	30100	30050	30100	30050	39
394	20240111	135900	2371196100	30100	30100	30100	30100	1
395	20240111	135800	2371166000	30100	30100	30100	30100	38
396	20240111	135700	2370022200	30050	30050	30050	30050	347
397	20240111	135600	2359594850	30100	30100	30100	30100	38
398	20240111	135500	2358451050	30100	30100	30100	30050	366
399	20240111	135400	2347439450	30100	30100	30100	30100	48
400	20240111	135300	2345994650	30050	30050	30050	30050	0
401	20240111	135200	2345994650	30050	30150	30150	30050	50
402	20240111	135100	2344487750	30050	30050	30050	30050	499
403	20240111	135000	2329492800	30150	30150	30150	30150	1
404	20240111	134900	2329462650	30150	30150	30150	30150	48
405	20240111	134800	2328015450	30150	30150	30150	30150	0
406	20240111	134700	2328015450	30150	30100	30150	30050	162
407	20240111	134600	2323140200	30100	30100	30100	30100	383
408	20240111	134500	2311611900	30100	30050	30100	30050	39
409	20240111	134400	2310438050	30100	30100	30100	30100	40
410	20240111	134300	2309234050	30100	30150	30150	30100	42
411	20240111	134200	2307967950	30150	30150	30150	30150	27
412	20240111	134100	2307153900	30150	30150	30150	30150	38
413	20240111	134000	2306008200	30050	30050	30050	30050	45
414	20240111	133900	2304655950	30050	30150	30150	30050	761
415	20240111	133800	2281756150	30150	30150	30150	30150	138
416	20240111	133700	2277595450	30100	30100	30100	30100	1
417	20240111	133600	2277565350	30150	30150	30150	30150	38
418	20240111	133500	2276419650	30150	30150	30150	30150	5
419	20240111	133400	2276268900	30150	30100	30150	30100	389
420	20240111	133300	2264558050	30100	30100	30100	30100	72
421	20240111	133200	2262390850	30100	30150	30150	30100	48
422	20240111	133100	2260944150	30100	30100	30100	30100	1
423	20240111	133000	2260914050	30100	30150	30150	30100	42
424	20240111	132900	2259647800	30100	30100	30100	30100	1
425	20240111	132800	2259617700	30050	30100	30100	30050	605
426	20240111	132700	2241432000	30150	30150	30150	30150	62
427	20240111	132600	2239562700	30150	30150	30150	30150	1
428	20240111	132500	2239532550	30150	30100	30150	30100	168
429	20240111	132400	2234473850	30100	30100	30100	30100	1
430	20240111	132300	2234443750	30100	30100	30100	30100	80
431	20240111	132200	2232035750	30100	30100	30100	30100	3
432	20240111	132100	2231945450	30150	30150	30150	30150	39
433	20240111	132000	2230769600	30200	30100	30200	30100	53
434	20240111	131900	2229170000	30200	30100	30200	30100	1807
435	20240111	131800	2174749900	30050	30050	30050	30050	1
436	20240111	131700	2174719850	30050	30050	30050	30050	2
437	20240111	131600	2174659750	30050	30050	30050	30050	124
438	20240111	131500	2170933550	30050	30050	30050	30000	15
439	20240111	131400	2170482900	30050	30050	30050	30050	38
440	20240111	131300	2169341000	30050	30050	30050	30050	31
441	20240111	131200	2168409450	30050	30050	30050	30000	58
442	20240111	131100	2166667250	30050	30050	30050	30050	104
443	20240111	131000	2163542050	30100	30100	30100	30050	40
444	20240111	130900	2162338100	30050	30050	30050	30050	54
445	20240111	130800	2160715400	30050	30100	30100	30050	78
446	20240111	130700	2158369600	30050	30050	30050	30050	154
447	20240111	130600	2153741900	30100	30050	30100	30050	2
448	20240111	130500	2153681750	30100	30100	30100	30100	38
449	20240111	130400	2152537950	30050	30050	30050	30050	2
450	20240111	130300	2152477850	30100	30050	30100	30050	60
451	20240111	130200	2150672700	30050	30050	30050	30050	138
452	20240111	130100	2146525800	30050	30050	30050	30050	38
453	20240111	130000	2145383900	30050	30050	30050	30050	15
454	20240111	125900	2144933150	30050	30000	30050	30000	47
455	20240111	125800	2143521250	30000	30050	30050	30000	823
456	20240111	125700	2118811000	30050	30100	30100	30050	286
457	20240111	125600	2110211800	30050	30050	30050	30050	50
458	20240111	125500	2108709300	30050	30050	30050	30050	1
459	20240111	125400	2108679250	30100	30050	30100	30050	39
460	20240111	125300	2107505400	30050	30100	30100	30050	198
461	20240111	125200	2101553000	30100	30050	30100	30050	118
462	20240111	125100	2098005200	30100	30100	30100	30100	0
463	20240111	125000	2098005200	30100	30100	30100	30100	38
464	20240111	124900	2096861400	30050	30050	30050	30050	24
465	20240111	124800	2096140200	30050	30100	30100	30050	141
466	20240111	124700	2091901100	30050	30100	30100	30050	2
467	20240111	124600	2091840950	30100	30150	30150	30100	339
468	20240111	124500	2081635150	30100	30100	30100	30100	36
469	20240111	124400	2080551550	30100	30150	30150	30100	46
470	20240111	124300	2079165050	30100	30100	30100	30100	166
471	20240111	124200	2074168450	30150	30150	30150	30150	0
472	20240111	124100	2074168450	30150	30150	30150	30150	212
473	20240111	124000	2067776650	30150	30150	30150	30150	326
474	20240111	123900	2057947750	30150	30100	30150	30100	44
475	20240111	123800	2056621200	30100	30100	30100	30100	52
476	20240111	123700	2055056000	30150	30100	30150	30100	152
477	20240111	123600	2050478900	30150	30150	30150	30150	64
478	20240111	123500	2048549300	30150	30200	30200	30150	465
479	20240111	123400	2034527650	30150	30150	30150	30150	5
480	20240111	123300	2034376900	30200	30150	30200	30150	49
481	20240111	123200	2032897150	30200	30200	30200	30200	1
482	20240111	123100	2032866950	30200	30150	30200	30150	56
483	20240111	123000	2031178150	30200	30150	30200	30150	425
484	20240111	122900	2018343200	30150	30150	30150	30150	0
485	20240111	122800	2018343200	30150	30150	30200	30150	50
486	20240111	122700	2016833800	30150	30250	30250	30150	443
487	20240111	122600	2003455950	30200	30200	30200	30200	0
488	20240111	122500	2003455950	30200	30200	30200	30200	0
489	20240111	122400	2003455950	30200	30200	30250	30200	29
490	20240111	122300	2002579950	30200	30250	30250	30200	27
491	20240111	122200	2001763550	30250	30250	30250	30250	21
492	20240111	122100	2001128300	30200	30200	30200	30200	213
493	20240111	122000	1994695700	30200	30200	30200	30200	2
494	20240111	121900	1994635300	30200	30200	30200	30200	0
495	20240111	121800	1994635300	30200	30200	30200	30200	0
496	20240111	121700	1994635300	30200	30200	30200	30200	0
497	20240111	121600	1994635300	30200	30200	30200	30200	10
498	20240111	121500	1994333300	30200	30200	30200	30200	3
499	20240111	121400	1994242700	30200	30200	30200	30200	99
500	20240111	121300	1991252900	30200	30200	30200	30200	2
501	20240111	121200	1991192500	30250	30250	30250	30250	2
502	20240111	121100	1991132000	30200	30250	30250	30200	46
503	20240111	121000	1989741500	30200	30200	30200	30200	155
504	20240111	120900	1985060500	30250	30250	30250	30250	2
505	20240111	120800	1985000000	30250	30250	30250	30250	8
506	20240111	120700	1984758000	30200	30200	30200	30200	545
507	20240111	120600	1968299000	30200	30200	30200	30200	62
508	20240111	120500	1966426600	30200	30200	30200	30200	1
509	20240111	120400	1966396400	30250	30250	30250	30250	0
510	20240111	120300	1966396400	30250	30250	30250	30250	0
511	20240111	120200	1966396400	30250	30250	30250	30250	176
512	20240111	120100	1961072400	30200	30200	30200	30200	1
513	20240111	120000	1961042200	30200	30250	30250	30200	21
514	20240111	115900	1960407000	30200	30200	30200	30200	0
515	20240111	115800	1960407000	30200	30200	30200	30200	0
516	20240111	115700	1960407000	30200	30200	30200	30200	399
517	20240111	115600	1948357200	30200	30200	30200	30200	1
518	20240111	115500	1948327000	30200	30150	30200	30150	44
519	20240111	115400	1946998500	30150	30200	30200	30150	2
520	20240111	115300	1946938150	30200	30200	30200	30200	49
521	20240111	115200	1945458350	30200	30200	30200	30200	20
522	20240111	115100	1944854350	30200	30200	30200	30200	369
523	20240111	115000	1933710550	30200	30200	30200	30200	198
524	20240111	114900	1927730950	30200	30200	30200	30200	1
525	20240111	114800	1927700750	30200	30200	30200	30200	7
526	20240111	114700	1927489350	30200	30200	30200	30200	40
527	20240111	114600	1926281350	30200	30200	30200	30200	1
528	20240111	114500	1926251150	30250	30250	30250	30250	15
529	20240111	114400	1925797400	30250	30250	30250	30250	51
530	20240111	114300	1924254650	30250	30200	30250	30200	32
531	20240111	114200	1923288100	30200	30200	30200	30200	63
532	20240111	114100	1921385500	30150	30150	30150	30150	7
533	20240111	114000	1921174450	30150	30200	30200	30150	167
534	20240111	113900	1916133550	30150	30150	30150	30150	1
535	20240111	113800	1916103400	30200	30200	30200	30200	76
536	20240111	113700	1913808200	30200	30200	30200	30200	105
537	20240111	113600	1910637200	30200	30250	30250	30200	128
538	20240111	113500	1906771200	30250	30250	30250	30250	100
539	20240111	113400	1903746200	30300	30200	30300	30200	6
540	20240111	113300	1903564600	30200	30200	30200	30200	206
541	20240111	113200	1897343400	30200	30300	30300	30200	420
542	20240111	113100	1884650650	30300	30300	30300	30300	102
543	20240111	113000	1881560050	30300	30250	30350	30250	332
544	20240111	112900	1871486050	30300	30300	30300	30250	241
545	20240111	112800	1864183800	30300	30250	30300	30200	162
546	20240111	112700	1859283100	30200	30250	30250	30200	252
547	20240111	112600	1851661500	30250	30250	30250	30150	372
548	20240111	112500	1840426900	30200	30200	30250	30150	264
549	20240111	112400	1832454100	30200	30200	30200	30200	1
550	20240111	112300	1832423900	30200	30200	30200	30150	153
551	20240111	112200	1827803450	30150	30050	30150	30050	114
552	20240111	112100	1824370750	30050	30100	30100	30050	230
553	20240111	112000	1817453900	30100	30100	30100	30100	38
554	20240111	111900	1816310100	30150	30150	30150	30150	0
555	20240111	111800	1816310100	30150	30100	30150	30100	171
556	20240111	111700	1811162950	30150	30200	30200	30150	108
557	20240111	111600	1807903250	30200	30150	30200	30150	26
558	20240111	111500	1807119250	30100	30100	30100	30100	2
559	20240111	111400	1807059050	30100	30100	30100	30100	2
560	20240111	111300	1806998850	30100	30100	30100	30100	1
561	20240111	111200	1806968750	30150	30050	30150	30050	268
562	20240111	111100	1798907000	30050	30100	30100	30050	7
563	20240111	111000	1798696400	30100	30000	30100	30000	2
564	20240111	110900	1798636300	30100	30100	30100	30100	50
565	20240111	110800	1797131300	30000	30100	30100	30000	223
566	20240111	110700	1790437000	30100	30100	30100	30100	56
567	20240111	110600	1788751400	30100	30200	30200	30100	358
568	20240111	110500	1777957700	30200	30150	30200	30150	97
569	20240111	110400	1775032100	30150	30200	30200	30150	56
570	20240111	110300	1773341050	30250	30250	30250	30250	5
571	20240111	110200	1773189800	30250	30250	30250	30250	51
572	20240111	110100	1771647050	30250	30250	30250	30250	243
573	20240111	110000	1764296300	30300	30250	30300	30250	109
574	20240111	105900	1760996300	30250	30200	30250	30200	301
575	20240111	105800	1751896850	30200	30200	30250	30200	213
576	20240111	105700	1745460000	30150	30150	30150	30150	2
577	20240111	105600	1745399700	30200	30150	30200	30150	526
578	20240111	105500	1729525750	30150	30100	30150	30100	215
579	20240111	105400	1723048550	30100	30150	30150	30100	19
580	20240111	105300	1722475800	30150	30100	30150	30100	243
581	20240111	105200	1715150300	30100	30000	30100	30000	898
582	20240111	105100	1688153400	30000	30000	30000	30000	47
583	20240111	105000	1686743400	30000	30000	30000	29950	33
584	20240111	104900	1685753450	30000	29950	30000	29950	515
585	20240111	104800	1670304100	29950	29950	29950	29950	2
586	20240111	104700	1670244200	30000	29950	30000	29950	11
587	20240111	104600	1669914650	29950	29900	29950	29900	2
588	20240111	104500	1669854800	29900	29950	29950	29900	118
589	20240111	104400	1666325150	29950	29950	29950	29950	103
590	20240111	104300	1663240300	29950	30000	30000	29950	112
591	20240111	104200	1659883200	30000	30000	30000	30000	53
592	20240111	104100	1658293200	30000	29950	30000	29950	252
593	20240111	104000	1650743650	29950	29950	29950	29950	0
594	20240111	103900	1650743650	29950	29950	29950	29950	19
595	20240111	103800	1650174600	29900	29950	29950	29900	3
596	20240111	103700	1650084800	29950	29900	29950	29900	17
597	20240111	103600	1649576450	29850	29850	29850	29850	151
598	20240111	103500	1645069100	29850	29850	29850	29850	14
599	20240111	103400	1644651200	29850	29850	29850	29850	29
600	20240111	103300	1643785550	29850	29900	29900	29850	205
601	20240111	103200	1637665200	29900	29900	29900	29900	174
602	20240111	103100	1632462600	29900	29950	29950	29900	38
603	20240111	103000	1631325750	29950	29950	29950	29950	0
604	20240111	102900	1631325750	29950	29900	29950	29900	147
605	20240111	102800	1626923150	29900	29900	29900	29900	209
606	20240111	102700	1620674050	29950	29950	30000	29950	126
607	20240111	102600	1616899550	29950	30000	30000	29950	130
608	20240111	102500	1613003550	29950	29950	29950	29950	126
609	20240111	102400	1609229850	30000	29950	30000	29950	89
610	20240111	102300	1606563850	29950	29950	29950	29950	101
611	20240111	102200	1603538900	29950	29950	29950	29900	643
612	20240111	102100	1584297000	29950	29950	29950	29950	208
613	20240111	102000	1578067400	29900	29900	29900	29900	282
614	20240111	101900	1569635600	29900	29850	29900	29850	151
615	20240111	101800	1565126150	29800	29800	29800	29800	160
616	20240111	101700	1560358150	29750	29750	29750	29750	13
617	20240111	101600	1559971400	29700	29750	29750	29700	16
618	20240111	101500	1559495450	29750	29650	29750	29650	163
619	20240111	101400	1554652750	29650	29650	29650	29650	53
620	20240111	101300	1553081300	29650	29650	29750	29650	734
621	20240111	101200	1531288000	29650	29650	29650	29650	151
622	20240111	101100	1526810850	29700	29650	29700	29650	143
623	20240111	101000	1522570650	29650	29700	29700	29650	95
624	20240111	100900	1519749600	29700	29700	29700	29700	46
625	20240111	100800	1518383400	29650	29650	29650	29600	151
626	20240111	100700	1513906300	29650	29600	29650	29600	65
627	20240111	100600	1511981800	29600	29650	29650	29600	64
628	20240111	100500	1510086300	29600	29650	29650	29600	31
629	20240111	100400	1509168650	29550	29650	29650	29550	383
630	20240111	100300	1497830500	29650	29700	29700	29650	240
631	20240111	100200	1490712600	29650	29600	29650	29600	385
632	20240111	100100	1479308450	29600	29600	29600	29550	203
633	20240111	100000	1473307650	29550	29600	29600	29550	616
634	20240111	095900	1455104800	29550	29550	29600	29550	54
635	20240111	095800	1453508150	29550	29550	29600	29550	174
636	20240111	095700	1448365700	29600	29600	29600	29600	220
637	20240111	095600	1441853700	29600	29550	29600	29550	310
638	20240111	095500	1432693000	29550	29600	29600	29550	156
639	20240111	095400	1428081900	29600	29650	29650	29550	762
640	20240111	095300	1405532400	29650	29600	29650	29600	1304
641	20240111	095200	1366933950	29600	29600	29600	29550	824
642	20240111	095100	1342569050	29650	29650	29650	29600	506
643	20240111	095000	1327588950	29650	29650	29650	29600	269
644	20240111	094900	1319613150	29650	29650	29650	29650	117
645	20240111	094800	1316144100	29650	29600	29650	29600	407
646	20240111	094700	1304095800	29650	29650	29650	29600	441
647	20240111	094600	1291039050	29650	29600	29650	29550	38
648	20240111	094500	1289914300	29650	29550	29650	29550	1551
649	20240111	094400	1243981950	29600	29550	29600	29550	1270
650	20240111	094300	1206450250	29550	29650	29650	29550	604
651	20240111	094200	1188588200	29550	29650	29650	29550	1447
652	20240111	094100	1145738350	29600	29600	29650	29500	3242
653	20240111	094000	1049939900	29600	29850	29850	29600	3166
654	20240111	093900	955934050	29850	29850	29900	29850	488
655	20240111	093800	941366400	29850	29950	29950	29850	311
656	20240111	093700	932080800	29950	29900	29950	29850	284
657	20240111	093600	923591400	29900	29900	29950	29900	1517
658	20240111	093500	878227800	29900	29950	29950	29900	517
659	20240111	093400	862765250	29950	30000	30000	29950	708
660	20240111	093300	841560600	30000	30000	30050	29950	1480
661	20240111	093200	797162950	30050	30050	30050	30050	321
662	20240111	093100	787516900	30050	30050	30100	30050	208
663	20240111	093000	781265500	30050	30150	30150	30050	3033
664	20240111	092900	690083450	30150	30150	30150	30150	290
665	20240111	092800	681339950	30200	30200	30200	30200	133
666	20240111	092700	677323350	30250	30300	30300	30200	1590
667	20240111	092600	629237450	30300	30350	30350	30300	74
668	20240111	092500	626995100	30300	30300	30350	30300	65
669	20240111	092400	625025500	30300	30350	30350	30300	426
670	20240111	092300	612111150	30350	30350	30350	30300	60
671	20240111	092200	610290700	30350	30350	30350	30350	183
672	20240111	092100	604736650	30350	30350	30400	30350	304
673	20240111	092000	595510050	30350	30400	30400	30350	32
674	20240111	091900	594537750	30400	30400	30400	30350	309
675	20240111	091800	585150500	30400	30400	30400	30350	54
676	20240111	091700	583510750	30400	30450	30450	30400	116
677	20240111	091600	579983850	30350	30450	30450	30350	1050
678	20240111	091500	548084400	30450	30500	30600	30450	654
679	20240111	091400	528144750	30600	30500	30600	30500	360
680	20240111	091300	517163000	30500	30550	30550	30500	438
681	20240111	091200	503793350	30550	30650	30700	30550	867
682	20240111	091100	477230500	30600	30700	30700	30600	759
683	20240111	091000	453959200	30700	30450	30700	30450	1433
684	20240111	090900	410120900	30600	30550	30600	30500	1305
685	20240111	090800	370255900	30550	30500	30600	30450	488
686	20240111	090700	355362200	30500	30450	30500	30400	1193
687	20240111	090600	318994650	30500	30400	30500	30400	717
688	20240111	090500	297179000	30400	30450	30450	30400	434
689	20240111	090400	283968750	30450	30400	30450	30350	661
690	20240111	090300	263874850	30400	30450	30500	30400	723
691	20240111	090200	241855900	30500	30550	30650	30150	3579
692	20240111	090100	132867650	30500	30400	30600	30400	1096
693	20240111	090000	99444800	30400	30200	30400	30150	3290