KissMeData/290670/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210400	1451394950	29350	29350	29350	29350	1272
3	20240117	210300	1451394950	29350	29350	29350	29350	0
4	20240117	210200	1451394950	29350	29350	29350	29350	0
5	20240117	210100	1451394950	29350	29350	29350	29350	0
6	20240117	210000	1451394950	29350	29350	29350	29350	0
7	20240117	205900	1451394950	29350	29350	29350	29350	0
8	20240117	205800	1451394950	29350	29350	29350	29350	0
9	20240117	205700	1451394950	29350	29350	29350	29350	0
10	20240117	205600	1451394950	29350	29350	29350	29350	0
11	20240117	205500	1451394950	29350	29350	29350	29350	0
12	20240117	205400	1451394950	29350	29350	29350	29350	0
13	20240117	205300	1451394950	29350	29350	29350	29350	0
14	20240117	205200	1451394950	29350	29350	29350	29350	0
15	20240117	205100	1451394950	29350	29350	29350	29350	0
16	20240117	205000	1451394950	29350	29350	29350	29350	0
17	20240117	204900	1451394950	29350	29350	29350	29350	0
18	20240117	204800	1451394950	29350	29350	29350	29350	0
19	20240117	204700	1451394950	29350	29350	29350	29350	0
20	20240117	204600	1451394950	29350	29350	29350	29350	0
21	20240117	204500	1451394950	29350	29350	29350	29350	0
22	20240117	204400	1451394950	29350	29350	29350	29350	0
23	20240117	204300	1451394950	29350	29350	29350	29350	0
24	20240117	204200	1451394950	29350	29350	29350	29350	0
25	20240117	204100	1451394950	29350	29350	29350	29350	0
26	20240117	204000	1451394950	29350	29350	29350	29350	0
27	20240117	203900	1451394950	29350	29350	29350	29350	0
28	20240117	203800	1451394950	29350	29350	29350	29350	0
29	20240117	203700	1451394950	29350	29350	29350	29350	0
30	20240117	203600	1451394950	29350	29350	29350	29350	0
31	20240117	203500	1451394950	29350	29350	29350	29350	0
32	20240117	203400	1451394950	29350	29350	29350	29350	1272
33	20240117	203300	1451394950	29350	29350	29350	29350	0
34	20240117	203200	1451394950	29350	29350	29350	29350	0
35	20240117	203100	1451394950	29350	29350	29350	29350	0
36	20240117	203000	1451394950	29350	29350	29350	29350	0
37	20240117	202900	1451394950	29350	29350	29350	29350	0
38	20240117	202800	1451394950	29350	29350	29350	29350	0
39	20240117	202700	1451394950	29350	29350	29350	29350	0
40	20240117	202600	1451394950	29350	29350	29350	29350	0
41	20240117	202500	1451394950	29350	29350	29350	29350	0
42	20240117	202400	1451394950	29350	29350	29350	29350	0
43	20240117	202300	1451394950	29350	29350	29350	29350	0
44	20240117	202200	1451394950	29350	29350	29350	29350	0
45	20240117	202100	1451394950	29350	29350	29350	29350	0
46	20240117	202000	1451394950	29350	29350	29350	29350	0
47	20240117	201900	1451394950	29350	29350	29350	29350	0
48	20240117	201800	1451394950	29350	29350	29350	29350	0
49	20240117	201700	1451394950	29350	29350	29350	29350	0
50	20240117	201600	1451394950	29350	29350	29350	29350	0
51	20240117	201500	1451394950	29350	29350	29350	29350	0
52	20240117	201400	1451394950	29350	29350	29350	29350	0
53	20240117	201300	1451394950	29350	29350	29350	29350	0
54	20240117	201200	1451394950	29350	29350	29350	29350	0
55	20240117	201100	1451394950	29350	29350	29350	29350	0
56	20240117	201000	1451394950	29350	29350	29350	29350	0
57	20240117	200900	1451394950	29350	29350	29350	29350	0
58	20240117	200800	1451394950	29350	29350	29350	29350	0
59	20240117	200700	1451394950	29350	29350	29350	29350	0
60	20240117	200600	1451394950	29350	29350	29350	29350	0
61	20240117	200500	1451394950	29350	29350	29350	29350	0
62	20240117	200400	1451394950	29350	29350	29350	29350	1272
63	20240117	200300	1451394950	29350	29350	29350	29350	0
64	20240117	200200	1451394950	29350	29350	29350	29350	0
65	20240117	200100	1451394950	29350	29350	29350	29350	0
66	20240117	200000	1451394950	29350	29350	29350	29350	0
67	20240117	195900	1451394950	29350	29350	29350	29350	0
68	20240117	195800	1451394950	29350	29350	29350	29350	0
69	20240117	195700	1451394950	29350	29350	29350	29350	0
70	20240117	195600	1451394950	29350	29350	29350	29350	0
71	20240117	195500	1451394950	29350	29350	29350	29350	0
72	20240117	195400	1451394950	29350	29350	29350	29350	0
73	20240117	195300	1451394950	29350	29350	29350	29350	0
74	20240117	195200	1451394950	29350	29350	29350	29350	0
75	20240117	195100	1451394950	29350	29350	29350	29350	0
76	20240117	195000	1451394950	29350	29350	29350	29350	0
77	20240117	194900	1451394950	29350	29350	29350	29350	0
78	20240117	194800	1451394950	29350	29350	29350	29350	0
79	20240117	194700	1451394950	29350	29350	29350	29350	0
80	20240117	194600	1451394950	29350	29350	29350	29350	0
81	20240117	194500	1451394950	29350	29350	29350	29350	0
82	20240117	194400	1451394950	29350	29350	29350	29350	0
83	20240117	194300	1451394950	29350	29350	29350	29350	0
84	20240117	194200	1451394950	29350	29350	29350	29350	0
85	20240117	194100	1451394950	29350	29350	29350	29350	0
86	20240117	194000	1451394950	29350	29350	29350	29350	0
87	20240117	193900	1451394950	29350	29350	29350	29350	0
88	20240117	193800	1451394950	29350	29350	29350	29350	0
89	20240117	193700	1451394950	29350	29350	29350	29350	0
90	20240117	193600	1451394950	29350	29350	29350	29350	0
91	20240117	193500	1451394950	29350	29350	29350	29350	0
92	20240117	193400	1451394950	29350	29350	29350	29350	1272
93	20240117	193300	1451394950	29350	29350	29350	29350	0
94	20240117	193200	1451394950	29350	29350	29350	29350	0
95	20240117	193100	1451394950	29350	29350	29350	29350	0
96	20240117	193000	1451394950	29350	29350	29350	29350	0
97	20240117	192900	1451394950	29350	29350	29350	29350	0
98	20240117	192800	1451394950	29350	29350	29350	29350	0
99	20240117	192700	1451394950	29350	29350	29350	29350	0
100	20240117	192600	1451394950	29350	29350	29350	29350	0
101	20240117	192500	1451394950	29350	29350	29350	29350	0
102	20240117	192400	1451394950	29350	29350	29350	29350	0
103	20240117	192300	1451394950	29350	29350	29350	29350	0
104	20240117	192200	1451394950	29350	29350	29350	29350	0
105	20240117	192100	1451394950	29350	29350	29350	29350	0
106	20240117	192000	1451394950	29350	29350	29350	29350	0
107	20240117	191900	1451394950	29350	29350	29350	29350	0
108	20240117	191800	1451394950	29350	29350	29350	29350	0
109	20240117	191700	1451394950	29350	29350	29350	29350	0
110	20240117	191600	1451394950	29350	29350	29350	29350	0
111	20240117	191500	1451394950	29350	29350	29350	29350	0
112	20240117	191400	1451394950	29350	29350	29350	29350	0
113	20240117	191300	1451394950	29350	29350	29350	29350	0
114	20240117	191200	1451394950	29350	29350	29350	29350	0
115	20240117	191100	1451394950	29350	29350	29350	29350	0
116	20240117	191000	1451394950	29350	29350	29350	29350	0
117	20240117	190900	1451394950	29350	29350	29350	29350	0
118	20240117	190800	1451394950	29350	29350	29350	29350	0
119	20240117	190700	1451394950	29350	29350	29350	29350	0
120	20240117	190600	1451394950	29350	29350	29350	29350	0
121	20240117	190500	1451394950	29350	29350	29350	29350	0
122	20240117	190400	1451394950	29350	29350	29350	29350	1272
123	20240117	190300	1451394950	29350	29350	29350	29350	0
124	20240117	190200	1451394950	29350	29350	29350	29350	0
125	20240117	190100	1451394950	29350	29350	29350	29350	0
126	20240117	190000	1451394950	29350	29350	29350	29350	0
127	20240117	185900	1451394950	29350	29350	29350	29350	0
128	20240117	185800	1451394950	29350	29350	29350	29350	0
129	20240117	185700	1451394950	29350	29350	29350	29350	0
130	20240117	185600	1451394950	29350	29350	29350	29350	0
131	20240117	185500	1451394950	29350	29350	29350	29350	0
132	20240117	185400	1451394950	29350	29350	29350	29350	0
133	20240117	185300	1451394950	29350	29350	29350	29350	0
134	20240117	185200	1451394950	29350	29350	29350	29350	0
135	20240117	185100	1451394950	29350	29350	29350	29350	0
136	20240117	185000	1451394950	29350	29350	29350	29350	0
137	20240117	184900	1451394950	29350	29350	29350	29350	0
138	20240117	184800	1451394950	29350	29350	29350	29350	0
139	20240117	184700	1451394950	29350	29350	29350	29350	0
140	20240117	184600	1451394950	29350	29350	29350	29350	0
141	20240117	184500	1451394950	29350	29350	29350	29350	0
142	20240117	184400	1451394950	29350	29350	29350	29350	0
143	20240117	184300	1451394950	29350	29350	29350	29350	0
144	20240117	184200	1451394950	29350	29350	29350	29350	0
145	20240117	184100	1451394950	29350	29350	29350	29350	0
146	20240117	184000	1451394950	29350	29350	29350	29350	0
147	20240117	183900	1451394950	29350	29350	29350	29350	0
148	20240117	183800	1451394950	29350	29350	29350	29350	0
149	20240117	183700	1451394950	29350	29350	29350	29350	0
150	20240117	183600	1451394950	29350	29350	29350	29350	0
151	20240117	183500	1451394950	29350	29350	29350	29350	0
152	20240117	183400	1451394950	29350	29350	29350	29350	1272
153	20240117	183300	1451394950	29350	29350	29350	29350	0
154	20240117	183200	1451394950	29350	29350	29350	29350	0
155	20240117	183100	1451394950	29350	29350	29350	29350	0
156	20240117	183000	1451394950	29350	29350	29350	29350	0
157	20240117	182900	1451394950	29350	29350	29350	29350	0
158	20240117	182800	1451394950	29350	29350	29350	29350	0
159	20240117	182700	1451394950	29350	29350	29350	29350	0
160	20240117	182600	1451394950	29350	29350	29350	29350	0
161	20240117	182500	1451394950	29350	29350	29350	29350	0
162	20240117	182400	1451394950	29350	29350	29350	29350	0
163	20240117	182300	1451394950	29350	29350	29350	29350	0
164	20240117	182200	1451394950	29350	29350	29350	29350	0
165	20240117	182100	1451394950	29350	29350	29350	29350	0
166	20240117	182000	1451394950	29350	29350	29350	29350	0
167	20240117	181900	1451394950	29350	29350	29350	29350	0
168	20240117	181800	1451394950	29350	29350	29350	29350	0
169	20240117	181700	1451394950	29350	29350	29350	29350	0
170	20240117	181600	1451394950	29350	29350	29350	29350	0
171	20240117	181500	1451394950	29350	29350	29350	29350	0
172	20240117	181400	1451394950	29350	29350	29350	29350	0
173	20240117	181300	1451394950	29350	29350	29350	29350	0
174	20240117	181200	1451394950	29350	29350	29350	29350	0
175	20240117	181100	1451394950	29350	29350	29350	29350	0
176	20240117	181000	1451394950	29350	29350	29350	29350	0
177	20240117	180900	1451394950	29350	29350	29350	29350	0
178	20240117	180800	1451394950	29350	29350	29350	29350	0
179	20240117	180700	1451394950	29350	29350	29350	29350	0
180	20240117	180600	1451394950	29350	29350	29350	29350	0
181	20240117	180500	1451394950	29350	29350	29350	29350	0
182	20240117	180400	1451394950	29350	29350	29350	29350	1272
183	20240117	180300	1451394950	29350	29350	29350	29350	0
184	20240117	180200	1451394950	29350	29350	29350	29350	0
185	20240117	180100	1451394950	29350	29350	29350	29350	0
186	20240117	180000	1451394950	29350	29350	29350	29350	0
187	20240117	175900	1451394950	29350	29350	29350	29350	0
188	20240117	175800	1451394950	29350	29350	29350	29350	0
189	20240117	175700	1451394950	29350	29350	29350	29350	0
190	20240117	175600	1451394950	29350	29350	29350	29350	0
191	20240117	175500	1451394950	29350	29350	29350	29350	0
192	20240117	175400	1451394950	29350	29350	29350	29350	0
193	20240117	175300	1451394950	29350	29350	29350	29350	0
194	20240117	175200	1451394950	29350	29350	29350	29350	0
195	20240117	175100	1451394950	29350	29350	29350	29350	0
196	20240117	175000	1451394950	29350	29350	29350	29350	0
197	20240117	174900	1451394950	29350	29350	29350	29350	0
198	20240117	174800	1451394950	29350	29350	29350	29350	0
199	20240117	174700	1451394950	29350	29350	29350	29350	0
200	20240117	174600	1451394950	29350	29350	29350	29350	0
201	20240117	174500	1451394950	29350	29350	29350	29350	0
202	20240117	174400	1451394950	29350	29350	29350	29350	0
203	20240117	174300	1451394950	29350	29350	29350	29350	0
204	20240117	174200	1451394950	29350	29350	29350	29350	0
205	20240117	174100	1451394950	29350	29350	29350	29350	0
206	20240117	174000	1451394950	29350	29350	29350	29350	0
207	20240117	173900	1451394950	29350	29350	29350	29350	0
208	20240117	173800	1451394950	29350	29350	29350	29350	0
209	20240117	173700	1451394950	29350	29350	29350	29350	0
210	20240117	173600	1451394950	29350	29350	29350	29350	0
211	20240117	173500	1451394950	29350	29350	29350	29350	0
212	20240117	173400	1451394950	29350	29350	29350	29350	1272
213	20240117	173300	1451394950	29350	29350	29350	29350	0
214	20240117	173200	1451394950	29350	29350	29350	29350	0
215	20240117	173100	1451394950	29350	29350	29350	29350	0
216	20240117	173000	1451394950	29350	29350	29350	29350	0
217	20240117	172900	1451394950	29350	29350	29350	29350	0
218	20240117	172800	1451394950	29350	29350	29350	29350	0
219	20240117	172700	1451394950	29350	29350	29350	29350	0
220	20240117	172600	1451394950	29350	29350	29350	29350	0
221	20240117	172500	1451394950	29350	29350	29350	29350	0
222	20240117	172400	1451394950	29350	29350	29350	29350	0
223	20240117	172300	1451394950	29350	29350	29350	29350	0
224	20240117	172200	1451394950	29350	29350	29350	29350	0
225	20240117	172100	1451394950	29350	29350	29350	29350	0
226	20240117	172000	1451394950	29350	29350	29350	29350	0
227	20240117	171900	1451394950	29350	29350	29350	29350	0
228	20240117	171800	1451394950	29350	29350	29350	29350	0
229	20240117	171700	1451394950	29350	29350	29350	29350	0
230	20240117	171600	1451394950	29350	29350	29350	29350	0
231	20240117	171500	1451394950	29350	29350	29350	29350	0
232	20240117	171400	1451394950	29350	29350	29350	29350	0
233	20240117	171300	1451394950	29350	29350	29350	29350	0
234	20240117	171200	1451394950	29350	29350	29350	29350	0
235	20240117	171100	1451394950	29350	29350	29350	29350	0
236	20240117	171000	1451394950	29350	29350	29350	29350	0
237	20240117	170900	1451394950	29350	29350	29350	29350	0
238	20240117	170800	1451394950	29350	29350	29350	29350	0
239	20240117	170700	1451394950	29350	29350	29350	29350	0
240	20240117	170600	1451394950	29350	29350	29350	29350	0
241	20240117	170500	1451394950	29350	29350	29350	29350	0
242	20240117	170400	1451394950	29350	29350	29350	29350	1272
243	20240117	170300	1451394950	29350	29350	29350	29350	0
244	20240117	170200	1451394950	29350	29350	29350	29350	0
245	20240117	170100	1451394950	29350	29350	29350	29350	0
246	20240117	170000	1451394950	29350	29350	29350	29350	0
247	20240117	165900	1451394950	29350	29350	29350	29350	0
248	20240117	165800	1451394950	29350	29350	29350	29350	0
249	20240117	165700	1451394950	29350	29350	29350	29350	0
250	20240117	165600	1451394950	29350	29350	29350	29350	0
251	20240117	165500	1451394950	29350	29350	29350	29350	0
252	20240117	165400	1451394950	29350	29350	29350	29350	0
253	20240117	165300	1451394950	29350	29350	29350	29350	0
254	20240117	165200	1451394950	29350	29350	29350	29350	0
255	20240117	165100	1451394950	29350	29350	29350	29350	0
256	20240117	165000	1451394950	29350	29350	29350	29350	0
257	20240117	164900	1451394950	29350	29350	29350	29350	0
258	20240117	164800	1451394950	29350	29350	29350	29350	0
259	20240117	164700	1451394950	29350	29350	29350	29350	0
260	20240117	164600	1451394950	29350	29350	29350	29350	0
261	20240117	164500	1451394950	29350	29350	29350	29350	0
262	20240117	164400	1451394950	29350	29350	29350	29350	0
263	20240117	164300	1451394950	29350	29350	29350	29350	0
264	20240117	164200	1451394950	29350	29350	29350	29350	0
265	20240117	164100	1451394950	29350	29350	29350	29350	0
266	20240117	164000	1451394950	29350	29350	29350	29350	0
267	20240117	163900	1451394950	29350	29350	29350	29350	0
268	20240117	163800	1451394950	29350	29350	29350	29350	0
269	20240117	163700	1451394950	29350	29350	29350	29350	0
270	20240117	163600	1451394950	29350	29350	29350	29350	0
271	20240117	163500	1451394950	29350	29350	29350	29350	0
272	20240117	163400	1451394950	29350	29350	29350	29350	1272
273	20240117	163300	1451394950	29350	29350	29350	29350	0
274	20240117	163200	1451394950	29350	29350	29350	29350	0
275	20240117	163100	1451394950	29350	29350	29350	29350	0
276	20240117	163000	1451394950	29350	29350	29350	29350	0
277	20240117	162900	1451394950	29350	29350	29350	29350	0
278	20240117	162800	1451394950	29350	29350	29350	29350	0
279	20240117	162700	1451394950	29350	29350	29350	29350	0
280	20240117	162600	1451394950	29350	29350	29350	29350	0
281	20240117	162500	1451394950	29350	29350	29350	29350	0
282	20240117	162400	1451394950	29350	29350	29350	29350	0
283	20240117	162300	1451394950	29350	29350	29350	29350	0
284	20240117	162200	1451394950	29350	29350	29350	29350	0
285	20240117	162100	1451394950	29350	29350	29350	29350	0
286	20240117	162000	1451394950	29350	29350	29350	29350	0
287	20240117	161900	1451394950	29350	29350	29350	29350	0
288	20240117	161800	1451394950	29350	29350	29350	29350	0
289	20240117	161700	1451394950	29350	29350	29350	29350	0
290	20240117	161600	1451394950	29350	29350	29350	29350	0
291	20240117	161500	1451394950	29350	29350	29350	29350	0
292	20240117	161400	1451394950	29350	29350	29350	29350	0
293	20240117	161300	1451394950	29350	29350	29350	29350	0
294	20240117	161200	1451394950	29350	29350	29350	29350	0
295	20240117	161100	1451394950	29350	29350	29350	29350	0
296	20240117	161000	1451394950	29350	29350	29350	29350	0
297	20240117	160900	1451394950	29350	29350	29350	29350	0
298	20240117	160800	1451394950	29350	29350	29350	29350	0
299	20240117	160700	1451394950	29350	29350	29350	29350	0
300	20240117	160600	1451394950	29350	29350	29350	29350	0
301	20240117	160500	1451394950	29350	29350	29350	29350	0
302	20240117	160400	1451394950	29350	29350	29350	29350	1272
303	20240117	160300	1451394950	29350	29350	29350	29350	0
304	20240117	160200	1451394950	29350	29350	29350	29350	0
305	20240117	160100	1451394950	29350	29350	29350	29350	0
306	20240117	160000	1451394950	29350	29350	29350	29350	0
307	20240117	155900	1451394950	29350	29350	29350	29350	0
308	20240117	155800	1451394950	29350	29350	29350	29350	0
309	20240117	155700	1451394950	29350	29350	29350	29350	0
310	20240117	155600	1451394950	29350	29350	29350	29350	0
311	20240117	155500	1451394950	29350	29350	29350	29350	0
312	20240117	155400	1451394950	29350	29350	29350	29350	0
313	20240117	155300	1451394950	29350	29350	29350	29350	0
314	20240117	155200	1451394950	29350	29350	29350	29350	0
315	20240117	155100	1451394950	29350	29350	29350	29350	0
316	20240117	155000	1451394950	29350	29350	29350	29350	0
317	20240117	154900	1451394950	29350	29350	29350	29350	0
318	20240117	154800	1451394950	29350	29350	29350	29350	0
319	20240117	154700	1451394950	29350	29350	29350	29350	0
320	20240117	154600	1451394950	29350	29350	29350	29350	0
321	20240117	154500	1451394950	29350	29350	29350	29350	0
322	20240117	154400	1451394950	29350	29350	29350	29350	0
323	20240117	154300	1451394950	29350	29350	29350	29350	0
324	20240117	154200	1451394950	29350	29350	29350	29350	0
325	20240117	154100	1451394950	29350	29350	29350	29350	0
326	20240117	154000	1451394950	29350	29350	29350	29350	0
327	20240117	153900	1451394950	29350	29350	29350	29350	0
328	20240117	153800	1451394950	29350	29350	29350	29350	0
329	20240117	153700	1451394950	29350	29350	29350	29350	0
330	20240117	153600	1451394950	29350	29350	29350	29350	0
331	20240117	153500	1451394950	29350	29350	29350	29350	0
332	20240117	153400	1451394950	29350	29350	29350	29350	1272
333	20240117	153300	1451394950	29350	29350	29350	29350	0
334	20240117	153200	1451394950	29350	29350	29350	29350	0
335	20240117	153100	1451394950	29350	29350	29350	29350	0
336	20240117	153000	1451394950	29350	29350	29350	29350	1272
337	20240117	152900	1414061750	29350	29350	29350	29350	0
338	20240117	152800	1414061750	29350	29350	29350	29350	0
339	20240117	152700	1414061750	29350	29350	29350	29350	0
340	20240117	152600	1414061750	29350	29350	29350	29350	0
341	20240117	152500	1414061750	29350	29350	29350	29350	0
342	20240117	152400	1414061750	29350	29350	29350	29350	0
343	20240117	152300	1414061750	29350	29350	29350	29350	0
344	20240117	152200	1414061750	29350	29350	29350	29350	0
345	20240117	152100	1414061750	29350	29350	29350	29350	0
346	20240117	152000	1414061750	29350	29350	29350	29350	0
347	20240117	151900	1414061750	29350	29600	29600	29300	312
348	20240117	151800	1404896150	29450	29500	29500	29400	267
349	20240117	151700	1397036500	29450	29550	29600	29450	118
350	20240117	151600	1393558150	29550	29650	29650	29550	157
351	20240117	151500	1388910750	29700	29800	29800	29700	134
352	20240117	151400	1384926050	29750	29750	29850	29650	643
353	20240117	151300	1365778850	29750	29350	29800	29350	2325
354	20240117	151200	1297271200	29350	29350	29400	29350	15
355	20240117	151100	1296830900	29350	29400	29400	29350	20
356	20240117	151000	1296243100	29400	29400	29450	29400	142
357	20240117	150900	1292066900	29400	29400	29400	29400	15
358	20240117	150800	1291625900	29400	29400	29400	29400	16
359	20240117	150700	1291155500	29450	29400	29450	29400	21
360	20240117	150600	1290538050	29400	29400	29400	29400	0
361	20240117	150500	1290538050	29400	29400	29400	29400	32
362	20240117	150400	1289597250	29450	29450	29450	29450	2
363	20240117	150300	1289538350	29400	29350	29400	29350	43
364	20240117	150200	1288275800	29400	29400	29400	29400	40
365	20240117	150100	1287099800	29400	29400	29400	29350	57
366	20240117	150000	1285426100	29400	29350	29450	29350	132
367	20240117	145900	1281546650	29350	29350	29350	29350	33
368	20240117	145800	1280578100	29350	29350	29350	29350	3
369	20240117	145700	1280490050	29350	29350	29350	29350	10
370	20240117	145600	1280196550	29350	29350	29350	29350	33
371	20240117	145500	1279228000	29350	29350	29350	29350	105
372	20240117	145400	1276146250	29350	29350	29350	29350	55
373	20240117	145300	1274532000	29400	29400	29400	29400	24
374	20240117	145200	1273826400	29450	29400	29450	29350	1179
375	20240117	145100	1239171000	29450	29400	29450	29400	3156
376	20240117	145000	1146376350	29400	29400	29400	29400	1
377	20240117	144900	1146346950	29400	29400	29400	29400	82
378	20240117	144800	1143936150	29400	29450	29450	29400	698
379	20240117	144700	1123412600	29450	29450	29450	29450	0
380	20240117	144600	1123412600	29450	29450	29450	29450	10
381	20240117	144500	1123118100	29450	29500	29500	29450	39
382	20240117	144400	1121967850	29500	29450	29500	29400	633
383	20240117	144300	1103334700	29500	29500	29500	29500	5
384	20240117	144200	1103187200	29500	29500	29500	29500	137
385	20240117	144100	1099145700	29450	29450	29450	29450	10
386	20240117	144000	1098851200	29450	29450	29450	29450	1
387	20240117	143900	1098821750	29450	29450	29450	29450	81
388	20240117	143800	1096436300	29450	29450	29450	29450	10
389	20240117	143700	1096141800	29450	29450	29450	29400	50
390	20240117	143600	1094671300	29450	29450	29450	29450	4
391	20240117	143500	1094553500	29450	29400	29450	29400	236
392	20240117	143400	1087614500	29400	29400	29400	29400	6
393	20240117	143300	1087438100	29400	29400	29400	29400	15
394	20240117	143200	1086997100	29400	29400	29400	29400	11
395	20240117	143100	1086673700	29400	29400	29400	29400	1
396	20240117	143000	1086644300	29400	29450	29450	29350	15
397	20240117	142900	1086203750	29350	29350	29350	29350	0
398	20240117	142800	1086203750	29350	29350	29350	29350	10
399	20240117	142700	1085910250	29350	29350	29400	29350	12
400	20240117	142600	1085558000	29350	29400	29500	29350	24
401	20240117	142500	1084853100	29500	29500	29500	29500	0
402	20240117	142400	1084853100	29500	29500	29500	29500	1
403	20240117	142300	1084823600	29500	29500	29500	29500	33
404	20240117	142200	1083850100	29500	29400	29500	29400	255
405	20240117	142100	1076352400	29500	29500	29500	29500	1
406	20240117	142000	1076322900	29450	29500	29500	29450	40
407	20240117	141900	1075143400	29500	29500	29500	29500	2
408	20240117	141800	1075084400	29500	29450	29500	29450	362
409	20240117	141700	1064423050	29500	29500	29500	29500	0
410	20240117	141600	1064423050	29500	29500	29500	29500	12
411	20240117	141500	1064069050	29500	29500	29500	29500	10
412	20240117	141400	1063774050	29500	29500	29500	29500	2
413	20240117	141300	1063715050	29500	29500	29500	29500	6
414	20240117	141200	1063538050	29550	29450	29550	29450	174
415	20240117	141100	1058412950	29550	29550	29550	29500	490
416	20240117	141000	1043957050	29550	29550	29550	29550	0
417	20240117	140900	1043957050	29550	29550	29550	29550	0
418	20240117	140800	1043957050	29550	29550	29550	29550	0
419	20240117	140700	1043957050	29550	29550	29550	29550	2
420	20240117	140600	1043897950	29550	29550	29550	29550	21
421	20240117	140500	1043277400	29550	29600	29600	29550	29
422	20240117	140400	1042420050	29550	29550	29550	29550	5
423	20240117	140300	1042272300	29600	29600	29600	29600	2
424	20240117	140200	1042213100	29550	29550	29550	29550	1
425	20240117	140100	1042183550	29550	29550	29550	29550	3
426	20240117	140000	1042094900	29550	29600	29600	29550	7
427	20240117	135900	1041887750	29650	29650	29650	29650	7
428	20240117	135800	1041680200	29650	29650	29650	29650	1
429	20240117	135700	1041650550	29650	29500	29650	29500	3
430	20240117	135600	1041561900	29650	29650	29650	29650	0
431	20240117	135500	1041561900	29650	29750	29750	29550	68
432	20240117	135400	1039551200	29750	29550	29750	29550	139
433	20240117	135300	1035442150	29650	29650	29650	29650	13
434	20240117	135200	1035056700	29650	29650	29650	29650	0
435	20240117	135100	1035056700	29650	29650	29650	29650	4
436	20240117	135000	1034938100	29700	29700	29700	29700	0
437	20240117	134900	1034938100	29700	29700	29700	29700	0
438	20240117	134800	1034938100	29700	29700	29700	29700	1
439	20240117	134700	1034908400	29750	29700	29750	29700	28
440	20240117	134600	1034076650	29750	29650	29750	29650	105
441	20240117	134500	1030961850	29550	29550	29550	29550	0
442	20240117	134400	1030961850	29550	29550	29550	29550	0
443	20240117	134300	1030961850	29550	29550	29550	29550	7
444	20240117	134200	1030755000	29650	29550	29650	29550	248
445	20240117	134100	1023418150	29500	29500	29500	29500	34
446	20240117	134000	1022415150	29500	29500	29500	29500	1
447	20240117	133900	1022385650	29500	29500	29500	29500	5
448	20240117	133800	1022238150	29500	29500	29500	29500	0
449	20240117	133700	1022238150	29500	29500	29500	29500	0
450	20240117	133600	1022238150	29500	29450	29500	29450	105
451	20240117	133500	1019145650	29500	29500	29500	29450	191
452	20240117	133400	1013516850	29550	29550	29550	29550	0
453	20240117	133300	1013516850	29550	29550	29550	29550	19
454	20240117	133200	1012955400	29550	29550	29600	29550	79
455	20240117	133100	1010620750	29550	29500	29550	29500	3
456	20240117	133000	1010532200	29500	29500	29500	29500	4
457	20240117	132900	1010414200	29500	29500	29500	29500	0
458	20240117	132800	1010414200	29500	29500	29500	29500	113
459	20240117	132700	1007080700	29500	29500	29500	29500	18
460	20240117	132600	1006549700	29500	29450	29500	29450	20
461	20240117	132500	1005960400	29450	29450	29450	29450	0
462	20240117	132400	1005960400	29450	29450	29450	29450	0
463	20240117	132300	1005960400	29450	29500	29500	29450	4
464	20240117	132200	1005842550	29400	29450	29450	29400	3
465	20240117	132100	1005754300	29450	29450	29450	29450	1
466	20240117	132000	1005724850	29400	29450	29450	29400	14
467	20240117	131900	1005312850	29400	29400	29400	29400	0
468	20240117	131800	1005312850	29400	29400	29400	29400	0
469	20240117	131700	1005312850	29400	29400	29400	29400	0
470	20240117	131600	1005312850	29400	29550	29550	29400	206
471	20240117	131500	999230050	29550	29550	29550	29550	2
472	20240117	131400	999170950	29550	29550	29550	29550	1
473	20240117	131300	999141400	29400	29400	29400	29400	0
474	20240117	131200	999141400	29400	29400	29400	29400	16
475	20240117	131100	998671000	29400	29400	29400	29400	9
476	20240117	131000	998406400	29550	29550	29550	29550	0
477	20240117	130900	998406400	29550	29450	29550	29350	302
478	20240117	130800	989526050	29600	29600	29600	29600	0
479	20240117	130700	989526050	29600	29550	29600	29550	109
480	20240117	130600	986304800	29550	29550	29550	29550	0
481	20240117	130500	986304800	29550	29550	29550	29550	3
482	20240117	130400	986216150	29550	29450	29550	29400	250
483	20240117	130300	978863450	29600	29600	29600	29600	0
484	20240117	130200	978863450	29600	29600	29600	29600	1
485	20240117	130100	978833850	29600	29500	29600	29450	310
486	20240117	130000	969701750	29450	29450	29450	29450	0
487	20240117	125900	969701750	29450	29450	29450	29450	0
488	20240117	125800	969701750	29450	29450	29450	29450	2
489	20240117	125700	969642850	29600	29650	29650	29600	110
490	20240117	125600	966381850	29650	29650	29650	29650	0
491	20240117	125500	966381850	29650	29650	29650	29650	0
492	20240117	125400	966381850	29650	29650	29650	29650	90
493	20240117	125300	963713350	29650	29600	29650	29450	1743
494	20240117	125200	912299700	29600	29600	29600	29600	19
495	20240117	125100	911737300	29600	29600	29600	29600	10
496	20240117	125000	911441300	29600	29600	29600	29600	70
497	20240117	124900	909369300	29600	29600	29600	29600	0
498	20240117	124800	909369300	29600	29600	29600	29600	6
499	20240117	124700	909191700	29650	29650	29650	29650	59
500	20240117	124600	907442350	29650	29650	29650	29650	10
501	20240117	124500	907145850	29600	29650	29650	29600	86
502	20240117	124400	904600050	29650	29650	29650	29650	4
503	20240117	124300	904481450	29650	29650	29650	29650	0
504	20240117	124200	904481450	29650	29650	29650	29650	0
505	20240117	124100	904481450	29650	29650	29650	29650	0
506	20240117	124000	904481450	29650	29600	29650	29600	315
507	20240117	123900	895156650	29650	29650	29650	29650	2
508	20240117	123800	895097350	29650	29600	29650	29600	28
509	20240117	123700	894268450	29600	29600	29600	29600	0
510	20240117	123600	894268450	29600	29600	29600	29600	0
511	20240117	123500	894268450	29600	29600	29600	29600	0
512	20240117	123400	894268450	29600	29600	29600	29600	0
513	20240117	123300	894268450	29600	29600	29600	29600	0
514	20240117	123200	894268450	29600	29600	29600	29600	13
515	20240117	123100	893883650	29600	29600	29600	29600	0
516	20240117	123000	893883650	29600	29600	29600	29600	16
517	20240117	122900	893410050	29600	29600	29600	29600	0
518	20240117	122800	893410050	29600	29600	29600	29600	1
519	20240117	122700	893380450	29600	29550	29600	29550	100
520	20240117	122600	890425400	29650	29650	29650	29650	0
521	20240117	122500	890425400	29650	29650	29650	29650	1
522	20240117	122400	890395750	29600	29600	29600	29600	17
523	20240117	122300	889892550	29600	29600	29600	29600	0
524	20240117	122200	889892550	29600	29600	29600	29600	33
525	20240117	122100	888915750	29600	29600	29600	29600	0
526	20240117	122000	888915750	29600	29600	29600	29600	0
527	20240117	121900	888915750	29600	29600	29600	29600	22
528	20240117	121800	888264550	29600	29550	29600	29550	246
529	20240117	121700	880994500	29550	29550	29550	29550	0
530	20240117	121600	880994500	29550	29550	29550	29550	54
531	20240117	121500	879398800	29600	29600	29600	29600	1
532	20240117	121400	879369200	29550	29550	29600	29550	285
533	20240117	121300	870946450	29550	29600	29600	29550	25
534	20240117	121200	870206650	29600	29600	29600	29600	0
535	20240117	121100	870206650	29600	29550	29600	29550	17
536	20240117	121000	869704250	29550	29550	29550	29550	22
537	20240117	120900	869054150	29550	29600	29750	29550	122
538	20240117	120800	865442850	29750	29650	29750	29650	111
539	20240117	120700	862150600	29700	29700	29700	29700	3
540	20240117	120600	862061500	29600	29650	29650	29600	100
541	20240117	120500	859101450	29850	29700	29850	29700	159
542	20240117	120400	854377200	29750	29750	29750	29750	2
543	20240117	120300	854317700	29750	29750	29750	29700	100
544	20240117	120200	851342800	29600	29600	29600	29600	37
545	20240117	120100	850247600	29750	29750	29750	29750	0
546	20240117	120000	850247600	29750	29750	29750	29750	0
547	20240117	115900	850247600	29750	29750	29750	29750	2
548	20240117	115800	850188100	29750	29600	29750	29600	371
549	20240117	115700	839203500	29600	29600	29600	29600	0
550	20240117	115600	839203500	29600	29600	29600	29600	0
551	20240117	115500	839203500	29600	29600	29600	29600	2
552	20240117	115400	839144300	29600	29650	29650	29600	20
553	20240117	115300	838551900	29750	29650	29750	29650	260
554	20240117	115200	830841000	29550	29550	29550	29550	25
555	20240117	115100	830102250	29650	29600	29650	29600	100
556	20240117	115000	827138400	29550	29550	29550	29550	1
557	20240117	114900	827108850	29700	29700	29700	29700	12
558	20240117	114800	826752450	29700	29650	29700	29450	2121
559	20240117	114700	764097700	29650	29650	29650	29650	8
560	20240117	114600	763860500	29650	29600	29700	29550	330
561	20240117	114500	754105800	29600	29600	29600	29600	0
562	20240117	114400	754105800	29600	29600	29600	29600	3
563	20240117	114300	754017000	29600	29600	29600	29600	0
564	20240117	114200	754017000	29600	29600	29600	29600	1
565	20240117	114100	753987400	29600	29600	29600	29600	132
566	20240117	114000	750080200	29600	29600	29600	29600	190
567	20240117	113900	744456200	29650	29650	29650	29650	1217
568	20240117	113800	708372150	29650	29650	29650	29650	0
569	20240117	113700	708372150	29650	29650	29650	29650	241
570	20240117	113600	701226500	29650	29650	29650	29650	0
571	20240117	113500	701226500	29650	29700	29700	29650	5
572	20240117	113400	701078200	29700	29700	29700	29700	13
573	20240117	113300	700692100	29700	29700	29700	29700	418
574	20240117	113200	688277500	29750	29750	29750	29750	148
575	20240117	113100	683874500	29800	29800	29800	29800	20
576	20240117	113000	683278500	29700	29700	29700	29700	0
577	20240117	112900	683278500	29700	29700	29700	29700	134
578	20240117	112800	679298700	29700	29700	29700	29700	2
579	20240117	112700	679239300	29900	29900	29900	29900	0
580	20240117	112600	679239300	29900	29800	29900	29800	12
581	20240117	112500	678880600	29700	29700	29700	29700	0
582	20240117	112400	678880600	29700	29700	29700	29700	0
583	20240117	112300	678880600	29700	29700	29700	29700	0
584	20240117	112200	678880600	29700	29700	29700	29700	62
585	20240117	112100	677039200	29700	29750	29750	29700	481
586	20240117	112000	662753450	29750	29750	29750	29750	4
587	20240117	111900	662634450	29800	29800	29800	29800	0
588	20240117	111800	662634450	29800	29800	29800	29800	9
589	20240117	111700	662366250	29700	29700	29700	29700	95
590	20240117	111600	659544750	29700	29700	29700	29700	500
591	20240117	111500	644694750	29700	29900	29900	29700	109
592	20240117	111400	641449950	29900	29900	29900	29900	5
593	20240117	111300	641300450	29900	29900	29900	29900	0
594	20240117	111200	641300450	29900	29900	29900	29900	11
595	20240117	111100	640971550	30000	30000	30000	30000	0
596	20240117	111000	640971550	30000	30000	30000	30000	2
597	20240117	110900	640911550	29900	29900	29900	29900	51
598	20240117	110800	639386650	29800	29850	29900	29800	77
599	20240117	110700	637091900	29900	29900	29900	29900	0
600	20240117	110600	637091900	29900	29900	29900	29900	1
601	20240117	110500	637062000	29700	29900	29900	29700	1410
602	20240117	110400	595067700	29900	29900	29900	29900	0
603	20240117	110300	595067700	29900	29900	29900	29900	10
604	20240117	110200	594768700	30000	30000	30000	30000	100
605	20240117	110100	591768700	30000	30000	30000	30000	10
606	20240117	110000	591468700	30000	30000	30000	30000	20
607	20240117	105900	590868700	30000	30000	30000	30000	10
608	20240117	105800	590568700	30000	30000	30000	30000	0
609	20240117	105700	590568700	30000	30000	30000	30000	1
610	20240117	105600	590538700	30000	30000	30000	30000	53
611	20240117	105500	588948700	30000	30000	30000	30000	1
612	20240117	105400	588918700	30100	30100	30100	30100	0
613	20240117	105300	588918700	30100	29900	30100	29900	98
614	20240117	105200	585984850	29900	30000	30000	29900	62
615	20240117	105100	584126850	30000	30000	30000	30000	0
616	20240117	105000	584126850	30000	30000	30000	30000	0
617	20240117	104900	584126850	30000	30000	30000	30000	0
618	20240117	104800	584126850	30000	30000	30000	30000	0
619	20240117	104700	584126850	30000	30000	30000	30000	14
620	20240117	104600	583706850	30000	30050	30050	30000	136
621	20240117	104500	579626650	30100	30100	30100	30100	1
622	20240117	104400	579596550	30100	30100	30100	30100	1
623	20240117	104300	579566450	30050	30100	30100	30050	2
624	20240117	104200	579506300	30150	30150	30150	30100	6
625	20240117	104100	579325450	30150	30150	30150	30150	2
626	20240117	104000	579265150	30150	30150	30150	30150	2
627	20240117	103900	579204850	30050	30050	30050	30050	11
628	20240117	103800	578874300	30200	30200	30200	30200	0
629	20240117	103700	578874300	30200	30200	30200	30200	0
630	20240117	103600	578874300	30200	30050	30200	30050	6
631	20240117	103500	578693850	30050	30050	30050	30050	0
632	20240117	103400	578693850	30050	30200	30200	30050	22
633	20240117	103300	578030350	30200	30200	30200	30200	1
634	20240117	103200	578000150	30200	30200	30200	30200	7
635	20240117	103100	577788750	30200	30200	30200	30100	62
636	20240117	103000	575919450	30200	30200	30450	30200	902
637	20240117	102900	548485550	30200	30250	30250	30200	12
638	20240117	102800	548123100	30200	30000	30200	30000	714
639	20240117	102700	526599300	30000	29900	30000	29900	42
640	20240117	102600	525342300	30050	30050	30050	30050	1
641	20240117	102500	525312250	30050	30050	30050	30050	14
642	20240117	102400	524891550	30050	30050	30050	30050	0
643	20240117	102300	524891550	30050	30050	30050	30050	23
644	20240117	102200	524200400	29900	29950	29950	29900	26
645	20240117	102100	523422750	29900	29900	29900	29900	1528
646	20240117	102000	477735550	29900	29900	29900	29900	1
647	20240117	101900	477705650	29900	29950	29950	29900	23
648	20240117	101800	477017650	29900	29900	29900	29900	1
649	20240117	101700	476987750	29900	29900	29900	29900	0
650	20240117	101600	476987750	29900	30150	30200	29900	13
651	20240117	101500	476598250	30200	30200	30200	30200	0
652	20240117	101400	476598250	30200	29700	30200	29700	1073
653	20240117	101300	444332600	29900	29900	29900	29900	1005
654	20240117	101200	414283100	29950	29750	29950	29700	2052
655	20240117	101100	352961700	29700	29700	29700	29700	209
656	20240117	101000	346754400	29700	29700	29700	29650	68
657	20240117	100900	344735300	29700	29700	29700	29700	5
658	20240117	100800	344586800	29650	29700	29700	29650	285
659	20240117	100700	336129800	29700	29700	29700	29700	96
660	20240117	100600	333278600	29700	29700	29700	29700	50
661	20240117	100500	331793600	29700	29700	29700	29700	58
662	20240117	100400	330071000	29650	29650	29650	29650	14
663	20240117	100300	329655900	29650	29750	29750	29650	35
664	20240117	100200	328617850	29650	29700	29750	29650	77
665	20240117	100100	326332400	29650	29750	29750	29650	265
666	20240117	100000	318473050	29750	29750	29750	29700	12
667	20240117	095900	318116150	29750	29750	29750	29750	1
668	20240117	095800	318086400	29700	29700	29700	29700	117
669	20240117	095700	314611500	29700	29700	29700	29700	168
670	20240117	095600	309621900	29700	29750	29750	29700	101
671	20240117	095500	306622150	29750	29750	29750	29750	1
672	20240117	095400	306592400	29700	29700	29700	29700	4
673	20240117	095300	306473600	29700	29650	29700	29650	5
674	20240117	095200	306325300	29650	29650	29650	29650	2
675	20240117	095100	306266000	29700	29650	29700	29650	21
676	20240117	095000	305643300	29650	29750	29750	29650	16
677	20240117	094900	305168600	29750	29650	29750	29650	3
678	20240117	094800	305079450	29750	29600	29750	29600	12
679	20240117	094700	304722750	29600	29650	29650	29600	535
680	20240117	094600	288885250	29650	29800	29800	29650	1167
681	20240117	094500	254232500	29800	29800	29800	29800	31
682	20240117	094400	253308700	29800	29800	29800	29800	1
683	20240117	094300	253278900	29800	29800	29800	29800	13
684	20240117	094200	252891500	29800	29800	29800	29800	268
685	20240117	094100	244905100	29800	29800	29800	29800	1
686	20240117	094000	244875300	29800	29700	29800	29700	12
687	20240117	093900	244518350	29700	29700	29750	29700	22
688	20240117	093800	243864900	29700	29800	29800	29700	151
689	20240117	093700	239377200	29800	29800	29800	29800	1
690	20240117	093600	239347400	29800	29700	29800	29700	6
691	20240117	093500	239168700	29700	29750	29800	29700	457
692	20240117	093400	225595200	29750	29800	29800	29750	132
693	20240117	093300	221668100	29800	29800	29800	29750	67
694	20240117	093200	219673100	30000	30000	30000	30000	0
695	20240117	093100	219673100	30000	30000	30000	30000	0
696	20240117	093000	219673100	30000	29850	30000	29850	497
697	20240117	092900	204805900	29700	29700	29700	29700	65
698	20240117	092800	202875400	29700	29700	29700	29700	0
699	20240117	092700	202875400	29700	29750	29800	29700	9
700	20240117	092600	202607800	29750	29700	29750	29700	24
701	20240117	092500	201893850	29750	29750	29750	29750	11
702	20240117	092400	201566600	29650	29750	29750	29650	114
703	20240117	092300	198186100	29750	29650	29750	29600	181
704	20240117	092200	192822050	29650	29650	29650	29650	188
705	20240117	092100	187247850	29650	29700	29700	29650	246
706	20240117	092000	179951900	29700	29800	29800	29700	1672
707	20240117	091900	130153200	29800	29800	29800	29800	710
708	20240117	091800	108995200	29800	29800	29800	29800	0
709	20240117	091700	108995200	29800	29800	29800	29800	181
710	20240117	091600	103601400	29800	29850	29850	29800	255
711	20240117	091500	95999850	29800	29850	29850	29800	7
712	20240117	091400	95791100	29850	29850	29850	29850	31
713	20240117	091300	94865750	29900	29900	29950	29900	10
714	20240117	091200	94566700	29950	29900	29950	29850	739
715	20240117	091100	72484250	29900	29950	29950	29900	184
716	20240117	091000	66978450	30000	29900	30000	29900	379
717	20240117	090900	55645850	29900	29900	29900	29900	701
718	20240117	090800	34685950	29900	29900	29900	29900	141
719	20240117	090700	30470050	29900	29900	29900	29900	0
720	20240117	090600	30470050	29900	29900	29900	29850	101
721	20240117	090500	27453200	29900	30000	30000	29900	89
722	20240117	090400	24787700	30000	30050	30050	30000	542
723	20240117	090300	8519000	30050	30100	30100	30050	239
724	20240117	090200	1328800	30200	30200	30200	30200	0
725	20240117	090100	1328800	30200	30200	30200	30200	0
726	20240117	090000	1328800	30200	30200	30200	30200	44