KissMeData/090360/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200100	4273082300	29800	29800	29800	29800	1741
3	20240110	200000	4273082300	29800	29800	29800	29800	0
4	20240110	195900	4273082300	29800	29800	29800	29800	0
5	20240110	195800	4273082300	29800	29800	29800	29800	0
6	20240110	195700	4273082300	29800	29800	29800	29800	0
7	20240110	195600	4273082300	29800	29800	29800	29800	0
8	20240110	195500	4273082300	29800	29800	29800	29800	0
9	20240110	195400	4273082300	29800	29800	29800	29800	0
10	20240110	195300	4273082300	29800	29800	29800	29800	0
11	20240110	195200	4273082300	29800	29800	29800	29800	0
12	20240110	195100	4273082300	29800	29800	29800	29800	0
13	20240110	195000	4273082300	29800	29800	29800	29800	0
14	20240110	194900	4273082300	29800	29800	29800	29800	0
15	20240110	194800	4273082300	29800	29800	29800	29800	0
16	20240110	194700	4273082300	29800	29800	29800	29800	0
17	20240110	194600	4273082300	29800	29800	29800	29800	0
18	20240110	194500	4273082300	29800	29800	29800	29800	0
19	20240110	194400	4273082300	29800	29800	29800	29800	0
20	20240110	194300	4273082300	29800	29800	29800	29800	0
21	20240110	194200	4273082300	29800	29800	29800	29800	0
22	20240110	194100	4273082300	29800	29800	29800	29800	0
23	20240110	194000	4273082300	29800	29800	29800	29800	0
24	20240110	193900	4273082300	29800	29800	29800	29800	0
25	20240110	193800	4273082300	29800	29800	29800	29800	0
26	20240110	193700	4273082300	29800	29800	29800	29800	0
27	20240110	193600	4273082300	29800	29800	29800	29800	0
28	20240110	193500	4273082300	29800	29800	29800	29800	0
29	20240110	193400	4273082300	29800	29800	29800	29800	0
30	20240110	193300	4273082300	29800	29800	29800	29800	0
31	20240110	193200	4273082300	29800	29800	29800	29800	0
32	20240110	193100	4273082300	29800	29800	29800	29800	1741
33	20240110	193000	4273082300	29800	29800	29800	29800	0
34	20240110	192900	4273082300	29800	29800	29800	29800	0
35	20240110	192800	4273082300	29800	29800	29800	29800	0
36	20240110	192700	4273082300	29800	29800	29800	29800	0
37	20240110	192600	4273082300	29800	29800	29800	29800	0
38	20240110	192500	4273082300	29800	29800	29800	29800	0
39	20240110	192400	4273082300	29800	29800	29800	29800	0
40	20240110	192300	4273082300	29800	29800	29800	29800	0
41	20240110	192200	4273082300	29800	29800	29800	29800	0
42	20240110	192100	4273082300	29800	29800	29800	29800	0
43	20240110	192000	4273082300	29800	29800	29800	29800	0
44	20240110	191900	4273082300	29800	29800	29800	29800	0
45	20240110	191800	4273082300	29800	29800	29800	29800	0
46	20240110	191700	4273082300	29800	29800	29800	29800	0
47	20240110	191600	4273082300	29800	29800	29800	29800	0
48	20240110	191500	4273082300	29800	29800	29800	29800	0
49	20240110	191400	4273082300	29800	29800	29800	29800	0
50	20240110	191300	4273082300	29800	29800	29800	29800	0
51	20240110	191200	4273082300	29800	29800	29800	29800	0
52	20240110	191100	4273082300	29800	29800	29800	29800	0
53	20240110	191000	4273082300	29800	29800	29800	29800	0
54	20240110	190900	4273082300	29800	29800	29800	29800	0
55	20240110	190800	4273082300	29800	29800	29800	29800	0
56	20240110	190700	4273082300	29800	29800	29800	29800	0
57	20240110	190600	4273082300	29800	29800	29800	29800	0
58	20240110	190500	4273082300	29800	29800	29800	29800	0
59	20240110	190400	4273082300	29800	29800	29800	29800	0
60	20240110	190300	4273082300	29800	29800	29800	29800	0
61	20240110	190200	4273082300	29800	29800	29800	29800	0
62	20240110	190100	4273082300	29800	29800	29800	29800	1741
63	20240110	190000	4273082300	29800	29800	29800	29800	0
64	20240110	185900	4273082300	29800	29800	29800	29800	0
65	20240110	185800	4273082300	29800	29800	29800	29800	0
66	20240110	185700	4273082300	29800	29800	29800	29800	0
67	20240110	185600	4273082300	29800	29800	29800	29800	0
68	20240110	185500	4273082300	29800	29800	29800	29800	0
69	20240110	185400	4273082300	29800	29800	29800	29800	0
70	20240110	185300	4273082300	29800	29800	29800	29800	0
71	20240110	185200	4273082300	29800	29800	29800	29800	0
72	20240110	185100	4273082300	29800	29800	29800	29800	0
73	20240110	185000	4273082300	29800	29800	29800	29800	0
74	20240110	184900	4273082300	29800	29800	29800	29800	0
75	20240110	184800	4273082300	29800	29800	29800	29800	0
76	20240110	184700	4273082300	29800	29800	29800	29800	0
77	20240110	184600	4273082300	29800	29800	29800	29800	0
78	20240110	184500	4273082300	29800	29800	29800	29800	0
79	20240110	184400	4273082300	29800	29800	29800	29800	0
80	20240110	184300	4273082300	29800	29800	29800	29800	0
81	20240110	184200	4273082300	29800	29800	29800	29800	0
82	20240110	184100	4273082300	29800	29800	29800	29800	0
83	20240110	184000	4273082300	29800	29800	29800	29800	0
84	20240110	183900	4273082300	29800	29800	29800	29800	0
85	20240110	183800	4273082300	29800	29800	29800	29800	0
86	20240110	183700	4273082300	29800	29800	29800	29800	0
87	20240110	183600	4273082300	29800	29800	29800	29800	0
88	20240110	183500	4273082300	29800	29800	29800	29800	0
89	20240110	183400	4273082300	29800	29800	29800	29800	0
90	20240110	183300	4273082300	29800	29800	29800	29800	0
91	20240110	183200	4273082300	29800	29800	29800	29800	0
92	20240110	183100	4273082300	29800	29800	29800	29800	1741
93	20240110	183000	4273082300	29800	29800	29800	29800	0
94	20240110	182900	4273082300	29800	29800	29800	29800	0
95	20240110	182800	4273082300	29800	29800	29800	29800	0
96	20240110	182700	4273082300	29800	29800	29800	29800	0
97	20240110	182600	4273082300	29800	29800	29800	29800	0
98	20240110	182500	4273082300	29800	29800	29800	29800	0
99	20240110	182400	4273082300	29800	29800	29800	29800	0
100	20240110	182300	4273082300	29800	29800	29800	29800	0
101	20240110	182200	4273082300	29800	29800	29800	29800	0
102	20240110	182100	4273082300	29800	29800	29800	29800	0
103	20240110	182000	4273082300	29800	29800	29800	29800	0
104	20240110	181900	4273082300	29800	29800	29800	29800	0
105	20240110	181800	4273082300	29800	29800	29800	29800	0
106	20240110	181700	4273082300	29800	29800	29800	29800	0
107	20240110	181600	4273082300	29800	29800	29800	29800	0
108	20240110	181500	4273082300	29800	29800	29800	29800	0
109	20240110	181400	4273082300	29800	29800	29800	29800	0
110	20240110	181300	4273082300	29800	29800	29800	29800	0
111	20240110	181200	4273082300	29800	29800	29800	29800	0
112	20240110	181100	4273082300	29800	29800	29800	29800	0
113	20240110	181000	4273082300	29800	29800	29800	29800	0
114	20240110	180900	4273082300	29800	29800	29800	29800	0
115	20240110	180800	4273082300	29800	29800	29800	29800	0
116	20240110	180700	4273082300	29800	29800	29800	29800	0
117	20240110	180600	4273082300	29800	29800	29800	29800	0
118	20240110	180500	4273082300	29800	29800	29800	29800	0
119	20240110	180400	4273082300	29800	29800	29800	29800	0
120	20240110	180300	4273082300	29800	29800	29800	29800	0
121	20240110	180200	4273082300	29800	29800	29800	29800	0
122	20240110	180100	4273082300	29800	29800	29800	29800	1741
123	20240110	180000	4273082300	29800	29800	29800	29800	0
124	20240110	175900	4273082300	29800	29800	29800	29800	0
125	20240110	175800	4273082300	29800	29800	29800	29800	0
126	20240110	175700	4273082300	29800	29800	29800	29800	0
127	20240110	175600	4273082300	29800	29800	29800	29800	0
128	20240110	175500	4273082300	29800	29800	29800	29800	0
129	20240110	175400	4273082300	29800	29800	29800	29800	0
130	20240110	175300	4273082300	29800	29800	29800	29800	0
131	20240110	175200	4273082300	29800	29800	29800	29800	0
132	20240110	175100	4273082300	29800	29800	29800	29800	0
133	20240110	175000	4273082300	29800	29800	29800	29800	0
134	20240110	174900	4273082300	29800	29800	29800	29800	0
135	20240110	174800	4273082300	29800	29800	29800	29800	0
136	20240110	174700	4273082300	29800	29800	29800	29800	0
137	20240110	174600	4273082300	29800	29800	29800	29800	0
138	20240110	174500	4273082300	29800	29800	29800	29800	0
139	20240110	174400	4273082300	29800	29800	29800	29800	0
140	20240110	174300	4273082300	29800	29800	29800	29800	0
141	20240110	174200	4273082300	29800	29800	29800	29800	0
142	20240110	174100	4273082300	29800	29800	29800	29800	0
143	20240110	174000	4273082300	29800	29800	29800	29800	0
144	20240110	173900	4273082300	29800	29800	29800	29800	0
145	20240110	173800	4273082300	29800	29800	29800	29800	0
146	20240110	173700	4273082300	29800	29800	29800	29800	0
147	20240110	173600	4273082300	29800	29800	29800	29800	0
148	20240110	173500	4273082300	29800	29800	29800	29800	0
149	20240110	173400	4273082300	29800	29800	29800	29800	0
150	20240110	173300	4273082300	29800	29800	29800	29800	0
151	20240110	173200	4273082300	29800	29800	29800	29800	0
152	20240110	173100	4273082300	29800	29800	29800	29800	1741
153	20240110	173000	4273082300	29800	29800	29800	29800	0
154	20240110	172900	4273082300	29800	29800	29800	29800	0
155	20240110	172800	4273082300	29800	29800	29800	29800	0
156	20240110	172700	4273082300	29800	29800	29800	29800	0
157	20240110	172600	4273082300	29800	29800	29800	29800	0
158	20240110	172500	4273082300	29800	29800	29800	29800	0
159	20240110	172400	4273082300	29800	29800	29800	29800	0
160	20240110	172300	4273082300	29800	29800	29800	29800	0
161	20240110	172200	4273082300	29800	29800	29800	29800	0
162	20240110	172100	4273082300	29800	29800	29800	29800	0
163	20240110	172000	4273082300	29800	29800	29800	29800	0
164	20240110	171900	4273082300	29800	29800	29800	29800	0
165	20240110	171800	4273082300	29800	29800	29800	29800	0
166	20240110	171700	4273082300	29800	29800	29800	29800	0
167	20240110	171600	4273082300	29800	29800	29800	29800	0
168	20240110	171500	4273082300	29800	29800	29800	29800	0
169	20240110	171400	4273082300	29800	29800	29800	29800	0
170	20240110	171300	4273082300	29800	29800	29800	29800	0
171	20240110	171200	4273082300	29800	29800	29800	29800	0
172	20240110	171100	4273082300	29800	29800	29800	29800	0
173	20240110	171000	4273082300	29800	29800	29800	29800	0
174	20240110	170900	4273082300	29800	29800	29800	29800	0
175	20240110	170800	4273082300	29800	29800	29800	29800	0
176	20240110	170700	4273082300	29800	29800	29800	29800	0
177	20240110	170600	4273082300	29800	29800	29800	29800	0
178	20240110	170500	4273082300	29800	29800	29800	29800	0
179	20240110	170400	4273082300	29800	29800	29800	29800	0
180	20240110	170300	4273082300	29800	29800	29800	29800	0
181	20240110	170200	4273082300	29800	29800	29800	29800	0
182	20240110	170100	4273082300	29800	29800	29800	29800	1741
183	20240110	170000	4273082300	29800	29800	29800	29800	0
184	20240110	165900	4273082300	29800	29800	29800	29800	0
185	20240110	165800	4273082300	29800	29800	29800	29800	0
186	20240110	165700	4273082300	29800	29800	29800	29800	0
187	20240110	165600	4273082300	29800	29800	29800	29800	0
188	20240110	165500	4273082300	29800	29800	29800	29800	0
189	20240110	165400	4273082300	29800	29800	29800	29800	0
190	20240110	165300	4273082300	29800	29800	29800	29800	0
191	20240110	165200	4273082300	29800	29800	29800	29800	0
192	20240110	165100	4273082300	29800	29800	29800	29800	0
193	20240110	165000	4273082300	29800	29800	29800	29800	0
194	20240110	164900	4273082300	29800	29800	29800	29800	0
195	20240110	164800	4273082300	29800	29800	29800	29800	0
196	20240110	164700	4273082300	29800	29800	29800	29800	0
197	20240110	164600	4273082300	29800	29800	29800	29800	0
198	20240110	164500	4273082300	29800	29800	29800	29800	0
199	20240110	164400	4273082300	29800	29800	29800	29800	0
200	20240110	164300	4273082300	29800	29800	29800	29800	0
201	20240110	164200	4273082300	29800	29800	29800	29800	0
202	20240110	164100	4273082300	29800	29800	29800	29800	0
203	20240110	164000	4273082300	29800	29800	29800	29800	0
204	20240110	163900	4273082300	29800	29800	29800	29800	0
205	20240110	163800	4273082300	29800	29800	29800	29800	0
206	20240110	163700	4273082300	29800	29800	29800	29800	0
207	20240110	163600	4273082300	29800	29800	29800	29800	0
208	20240110	163500	4273082300	29800	29800	29800	29800	0
209	20240110	163400	4273082300	29800	29800	29800	29800	0
210	20240110	163300	4273082300	29800	29800	29800	29800	0
211	20240110	163200	4273082300	29800	29800	29800	29800	0
212	20240110	163100	4273082300	29800	29800	29800	29800	1741
213	20240110	163000	4273082300	29800	29800	29800	29800	0
214	20240110	162900	4273082300	29800	29800	29800	29800	0
215	20240110	162800	4273082300	29800	29800	29800	29800	0
216	20240110	162700	4273082300	29800	29800	29800	29800	0
217	20240110	162600	4273082300	29800	29800	29800	29800	0
218	20240110	162500	4273082300	29800	29800	29800	29800	0
219	20240110	162400	4273082300	29800	29800	29800	29800	0
220	20240110	162300	4273082300	29800	29800	29800	29800	0
221	20240110	162200	4273082300	29800	29800	29800	29800	0
222	20240110	162100	4273082300	29800	29800	29800	29800	0
223	20240110	162000	4273082300	29800	29800	29800	29800	0
224	20240110	161900	4273082300	29800	29800	29800	29800	0
225	20240110	161800	4273082300	29800	29800	29800	29800	0
226	20240110	161700	4273082300	29800	29800	29800	29800	0
227	20240110	161600	4273082300	29800	29800	29800	29800	0
228	20240110	161500	4273082300	29800	29800	29800	29800	0
229	20240110	161400	4273082300	29800	29800	29800	29800	0
230	20240110	161300	4273082300	29800	29800	29800	29800	0
231	20240110	161200	4273082300	29800	29800	29800	29800	0
232	20240110	161100	4273082300	29800	29800	29800	29800	0
233	20240110	161000	4273082300	29800	29800	29800	29800	0
234	20240110	160900	4273082300	29800	29800	29800	29800	0
235	20240110	160800	4273082300	29800	29800	29800	29800	0
236	20240110	160700	4273082300	29800	29800	29800	29800	0
237	20240110	160600	4273082300	29800	29800	29800	29800	0
238	20240110	160500	4273082300	29800	29800	29800	29800	0
239	20240110	160400	4273082300	29800	29800	29800	29800	0
240	20240110	160300	4273082300	29800	29800	29800	29800	0
241	20240110	160200	4273082300	29800	29800	29800	29800	0
242	20240110	160100	4273082300	29800	29800	29800	29800	1741
243	20240110	160000	4273082300	29800	29800	29800	29800	0
244	20240110	155900	4273082300	29800	29800	29800	29800	0
245	20240110	155800	4273082300	29800	29800	29800	29800	0
246	20240110	155700	4273082300	29800	29800	29800	29800	0
247	20240110	155600	4273082300	29800	29800	29800	29800	0
248	20240110	155500	4273082300	29800	29800	29800	29800	0
249	20240110	155400	4273082300	29800	29800	29800	29800	0
250	20240110	155300	4273082300	29800	29800	29800	29800	0
251	20240110	155200	4273082300	29800	29800	29800	29800	0
252	20240110	155100	4273082300	29800	29800	29800	29800	0
253	20240110	155000	4273082300	29800	29800	29800	29800	0
254	20240110	154900	4273082300	29800	29800	29800	29800	0
255	20240110	154800	4273082300	29800	29800	29800	29800	0
256	20240110	154700	4273082300	29800	29800	29800	29800	0
257	20240110	154600	4273082300	29800	29800	29800	29800	0
258	20240110	154500	4273082300	29800	29800	29800	29800	0
259	20240110	154400	4273082300	29800	29800	29800	29800	0
260	20240110	154300	4273082300	29800	29800	29800	29800	0
261	20240110	154200	4273082300	29800	29800	29800	29800	0
262	20240110	154100	4273082300	29800	29800	29800	29800	0
263	20240110	154000	4273082300	29800	29800	29800	29800	0
264	20240110	153900	4273082300	29800	29800	29800	29800	0
265	20240110	153800	4273082300	29800	29800	29800	29800	0
266	20240110	153700	4273082300	29800	29800	29800	29800	0
267	20240110	153600	4273082300	29800	29800	29800	29800	0
268	20240110	153500	4273082300	29800	29800	29800	29800	0
269	20240110	153400	4273082300	29800	29800	29800	29800	0
270	20240110	153300	4273082300	29800	29800	29800	29800	0
271	20240110	153200	4273082300	29800	29800	29800	29800	0
272	20240110	153100	4273082300	29800	29800	29800	29800	1741
273	20240110	153000	4273082300	29800	29800	29800	29800	1741
274	20240110	152900	4221200500	29700	29700	29700	29700	0
275	20240110	152800	4221200500	29700	29700	29700	29700	0
276	20240110	152700	4221200500	29700	29700	29700	29700	0
277	20240110	152600	4221200500	29700	29700	29700	29700	0
278	20240110	152500	4221200500	29700	29700	29700	29700	0
279	20240110	152400	4221200500	29700	29700	29700	29700	0
280	20240110	152300	4221200500	29700	29700	29700	29700	0
281	20240110	152200	4221200500	29700	29700	29700	29700	0
282	20240110	152100	4221200500	29700	29700	29700	29700	0
283	20240110	152000	4221200500	29700	29700	29700	29700	0
284	20240110	151900	4221200500	29700	29700	29750	29650	1074
285	20240110	151800	4189308050	29700	29750	29750	29650	1550
286	20240110	151700	4143273250	29700	29750	29800	29700	1198
287	20240110	151600	4107660150	29800	29750	29800	29750	1382
288	20240110	151500	4066534100	29800	29800	29800	29750	277
289	20240110	151400	4058280750	29750	29750	29750	29750	0
290	20240110	151300	4058280750	29750	29850	29850	29750	2636
291	20240110	151200	3979732800	29850	29850	29850	29850	34
292	20240110	151100	3978717900	29800	29750	29800	29750	591
293	20240110	151000	3961116650	29750	29750	29750	29750	151
294	20240110	150900	3956624400	29750	29750	29750	29750	1070
295	20240110	150800	3924791900	29800	29800	29800	29750	388
296	20240110	150700	3913244500	29800	29750	29800	29750	645
297	20240110	150600	3894029050	29750	29700	29750	29700	427
298	20240110	150500	3881343300	29700	29700	29750	29700	1465
299	20240110	150400	3837806350	29700	29700	29700	29700	287
300	20240110	150300	3829282450	29700	29700	29700	29700	1228
301	20240110	150200	3792810850	29750	29750	29750	29700	814
302	20240110	150100	3768602800	29750	29900	30000	29750	3272
303	20240110	150000	3671024200	29900	29900	30000	29850	422
304	20240110	145900	3658410800	29850	29900	29900	29850	1484
305	20240110	145800	3614050000	29900	29900	29900	29900	31
306	20240110	145700	3613123100	29900	29900	29900	29850	887
307	20240110	145600	3586603300	29900	30100	30100	29850	4839
308	20240110	145500	3441467150	30100	30100	30100	30050	811
309	20240110	145400	3417080150	30100	30150	30150	30100	1606
310	20240110	145300	3368730750	30150	30150	30150	30150	2100
311	20240110	145200	3305415750	30150	30150	30200	30100	2005
312	20240110	145100	3244977550	30150	30150	30200	30050	3401
313	20240110	145000	3142442650	30100	30100	30150	30100	60
314	20240110	144900	3140635900	30150	30100	30150	30050	575
315	20240110	144800	3123346100	30050	30150	30150	30050	721
316	20240110	144700	3101657000	30200	30100	30200	30100	2516
317	20240110	144600	3025820800	30100	30050	30150	30050	5217
318	20240110	144500	2868808800	30050	30050	30050	30000	631
319	20240110	144400	2849847300	30000	30050	30050	30000	964
320	20240110	144300	2820879250	30050	30000	30050	30000	1210
321	20240110	144200	2784555700	30000	29950	30000	29950	472
322	20240110	144100	2770401300	29950	29950	30000	29900	660
323	20240110	144000	2750626400	30000	30050	30050	30000	1047
324	20240110	143900	2719195250	30100	30100	30100	30000	2775
325	20240110	143800	2635817650	30100	30100	30150	30050	3304
326	20240110	143700	2536369150	30150	30200	30200	30100	1936
327	20240110	143600	2478071500	30100	30150	30300	30100	2868
328	20240110	143500	2391434300	30100	30300	30350	30100	1926
329	20240110	143400	2333178500	30300	30250	30350	30250	2845
330	20240110	143300	2246963350	30300	30150	30300	30150	5227
331	20240110	143200	2088953300	30150	30100	30150	30050	2799
332	20240110	143100	2004763200	30050	30100	30100	30000	952
333	20240110	143000	1976157400	30050	30100	30100	30050	307
334	20240110	142900	1966916800	30100	30100	30150	30050	1442
335	20240110	142800	1923513600	30100	30050	30100	30050	528
336	20240110	142700	1907621350	30050	30050	30050	30000	1155
337	20240110	142600	1872926050	30050	29950	30050	29950	4628
338	20240110	142500	1734048250	29950	29850	29950	29850	1085
339	20240110	142400	1701627950	29800	29900	29900	29800	493
340	20240110	142300	1686890500	29900	29750	29900	29750	1711
341	20240110	142200	1635827250	29750	29750	29750	29750	131
342	20240110	142100	1631930000	29750	29850	29850	29750	767
343	20240110	142000	1609090950	29850	29850	29850	29850	131
344	20240110	141900	1605180600	29850	29850	29850	29800	67
345	20240110	141800	1603180850	29850	29850	29900	29850	341
346	20240110	141700	1592999450	29850	29750	29900	29750	1287
347	20240110	141600	1554601550	29800	29750	29800	29750	661
348	20240110	141500	1534919850	29750	29650	29750	29550	2191
349	20240110	141400	1469900150	29550	29550	29550	29550	50
350	20240110	141300	1468422650	29650	29500	29650	29500	212
351	20240110	141200	1462148400	29600	29600	29600	29500	6
352	20240110	141100	1461971000	29600	29600	29600	29550	91
353	20240110	141000	1459277550	29550	29500	29550	29500	613
354	20240110	140900	1441186450	29450	29450	29450	29450	2
355	20240110	140800	1441127550	29450	29450	29450	29450	17
356	20240110	140700	1440626900	29450	29450	29450	29450	0
357	20240110	140600	1440626900	29450	29450	29450	29450	1
358	20240110	140500	1440597450	29500	29500	29500	29500	0
359	20240110	140400	1440597450	29500	29500	29500	29500	146
360	20240110	140300	1436290450	29500	29500	29500	29500	1
361	20240110	140200	1436260950	29500	29400	29500	29400	252
362	20240110	140100	1428843650	29400	29400	29400	29400	14
363	20240110	140000	1428432050	29500	29500	29500	29500	20
364	20240110	135900	1427842050	29500	29500	29500	29500	0
365	20240110	135800	1427842050	29500	29500	29500	29500	1
366	20240110	135700	1427812550	29500	29500	29500	29500	70
367	20240110	135600	1425747550	29400	29400	29400	29400	0
368	20240110	135500	1425747550	29400	29400	29400	29400	32
369	20240110	135400	1424806750	29500	29400	29500	29400	100
370	20240110	135300	1421866350	29400	29400	29400	29400	500
371	20240110	135200	1407166350	29450	29450	29450	29450	70
372	20240110	135100	1405104850	29450	29450	29450	29450	335
373	20240110	135000	1395239100	29500	29450	29500	29450	354
374	20240110	134900	1384798300	29450	29450	29450	29450	415
375	20240110	134800	1372576550	29450	29450	29450	29450	0
376	20240110	134700	1372576550	29450	29450	29450	29450	0
377	20240110	134600	1372576550	29450	29450	29450	29450	10
378	20240110	134500	1372282050	29500	29500	29500	29500	20
379	20240110	134400	1371692050	29500	29450	29500	29450	5
380	20240110	134300	1371544650	29500	29500	29500	29500	0
381	20240110	134200	1371544650	29500	29500	29500	29500	141
382	20240110	134100	1367385150	29500	29500	29500	29500	51
383	20240110	134000	1365880650	29500	29500	29500	29500	11
384	20240110	133900	1365556150	29450	29450	29450	29450	0
385	20240110	133800	1365556150	29450	29450	29450	29450	16
386	20240110	133700	1365084950	29450	29450	29450	29450	3
387	20240110	133600	1364996600	29450	29450	29450	29450	16
388	20240110	133500	1364525400	29550	29550	29550	29550	0
389	20240110	133400	1364525400	29550	29400	29550	29400	57
390	20240110	133300	1362848400	29550	29400	29550	29400	413
391	20240110	133200	1350685000	29400	29400	29450	29400	343
392	20240110	133100	1340585800	29400	29400	29400	29400	0
393	20240110	133000	1340585800	29400	29400	29400	29400	0
394	20240110	132900	1340585800	29400	29450	29450	29400	16
395	20240110	132800	1340115150	29450	29450	29450	29400	160
396	20240110	132700	1335408150	29450	29450	29450	29450	51
397	20240110	132600	1333906200	29400	29400	29400	29400	25
398	20240110	132500	1333171200	29400	29450	29450	29400	117
399	20240110	132400	1329731350	29450	29400	29450	29400	32
400	20240110	132300	1328790100	29400	29450	29450	29400	40
401	20240110	132200	1327613100	29450	29450	29450	29450	20
402	20240110	132100	1327024100	29450	29450	29450	29450	19
403	20240110	132000	1326464550	29450	29450	29450	29450	1
404	20240110	131900	1326435100	29450	29450	29450	29450	1
405	20240110	131800	1326405650	29450	29450	29450	29450	1
406	20240110	131700	1326376200	29450	29450	29450	29450	8
407	20240110	131600	1326140600	29450	29450	29450	29450	22
408	20240110	131500	1325492700	29450	29450	29450	29450	103
409	20240110	131400	1322459350	29450	29450	29450	29450	130
410	20240110	131300	1318630850	29450	29400	29450	29400	263
411	20240110	131200	1310890050	29400	29450	29450	29400	24
412	20240110	131100	1310183950	29400	29400	29400	29400	0
413	20240110	131000	1310183950	29400	29400	29400	29400	171
414	20240110	130900	1305156550	29450	29450	29450	29450	5
415	20240110	130800	1305009300	29450	29450	29450	29450	102
416	20240110	130700	1302005400	29400	29400	29400	29400	34
417	20240110	130600	1301005800	29400	29400	29400	29400	2
418	20240110	130500	1300947000	29450	29400	29450	29400	44
419	20240110	130400	1299652850	29400	29450	29450	29400	137
420	20240110	130300	1295618950	29450	29450	29450	29450	90
421	20240110	130200	1292968450	29450	29450	29450	29450	0
422	20240110	130100	1292968450	29450	29450	29450	29450	0
423	20240110	130000	1292968450	29450	29450	29450	29450	196
424	20240110	125900	1287196250	29400	29400	29400	29400	0
425	20240110	125800	1287196250	29400	29400	29400	29400	7
426	20240110	125700	1286990450	29450	29450	29450	29450	10
427	20240110	125600	1286695950	29450	29450	29450	29450	182
428	20240110	125500	1281336050	29450	29400	29450	29400	27
429	20240110	125400	1280541250	29400	29400	29400	29400	0
430	20240110	125300	1280541250	29400	29450	29450	29400	7
431	20240110	125200	1280335400	29400	29400	29400	29400	0
432	20240110	125100	1280335400	29400	29450	29450	29400	406
433	20240110	125000	1268379150	29450	29450	29450	29450	0
434	20240110	124900	1268379150	29450	29500	29500	29450	630
435	20240110	124800	1249802950	29500	29500	29500	29500	0
436	20240110	124700	1249802950	29500	29500	29500	29500	0
437	20240110	124600	1249802950	29500	29500	29500	29500	19
438	20240110	124500	1249242450	29500	29500	29500	29500	684
439	20240110	124400	1229064450	29600	29550	29600	29550	20
440	20240110	124300	1228472500	29600	29600	29600	29600	3
441	20240110	124200	1228383700	29500	29550	29600	29500	2512
442	20240110	124100	1154187650	29550	29550	29550	29550	0
443	20240110	124000	1154187650	29550	29550	29550	29550	20
444	20240110	123900	1153596650	29550	29550	29550	29550	86
445	20240110	123800	1151055350	29600	29600	29600	29600	2
446	20240110	123700	1150996150	29550	29550	29550	29550	0
447	20240110	123600	1150996150	29550	29550	29550	29550	0
448	20240110	123500	1150996150	29550	29550	29550	29550	189
449	20240110	123400	1145411200	29550	29550	29550	29550	10
450	20240110	123300	1145115700	29550	29600	29650	29550	95
451	20240110	123200	1142300850	29600	29600	29600	29600	20
452	20240110	123100	1141708850	29600	29600	29600	29600	21
453	20240110	123000	1141087250	29600	29600	29600	29600	20
454	20240110	122900	1140495250	29600	29600	29600	29600	40
455	20240110	122800	1139311250	29600	29600	29600	29600	11
456	20240110	122700	1138985650	29550	29600	29600	29550	34
457	20240110	122600	1137980650	29600	29600	29600	29600	9
458	20240110	122500	1137714250	29600	29600	29600	29600	35
459	20240110	122400	1136678250	29600	29600	29600	29600	99
460	20240110	122300	1133747850	29550	29600	29600	29550	51
461	20240110	122200	1132240650	29600	29600	29600	29600	10
462	20240110	122100	1131944650	29600	29600	29600	29600	0
463	20240110	122000	1131944650	29600	29600	29600	29600	100
464	20240110	121900	1128984650	29600	29600	29600	29600	0
465	20240110	121800	1128984650	29600	29600	29600	29600	1
466	20240110	121700	1128955050	29550	29600	29600	29550	34
467	20240110	121600	1127949050	29600	29550	29600	29550	95
468	20240110	121500	1125141600	29550	29550	29550	29550	10
469	20240110	121400	1124846100	29600	29550	29600	29550	10
470	20240110	121300	1124550150	29550	29550	29550	29550	5
471	20240110	121200	1124402400	29600	29600	29600	29600	0
472	20240110	121100	1124402400	29600	29600	29600	29600	10
473	20240110	121000	1124106400	29550	29550	29550	29550	30
474	20240110	120900	1123219900	29600	29600	29600	29600	0
475	20240110	120800	1123219900	29600	29600	29600	29600	519
476	20240110	120700	1107857500	29600	29600	29600	29600	91
477	20240110	120600	1105163900	29600	29600	29600	29600	0
478	20240110	120500	1105163900	29600	29600	29600	29600	30
479	20240110	120400	1104275900	29600	29600	29650	29600	183
480	20240110	120300	1098853600	29600	29600	29600	29600	12
481	20240110	120200	1098498400	29550	29550	29550	29550	1
482	20240110	120100	1098468850	29600	29600	29600	29600	1
483	20240110	120000	1098439250	29600	29600	29600	29600	14
484	20240110	115900	1098024850	29600	29600	29600	29600	68
485	20240110	115800	1096012050	29600	29600	29600	29600	0
486	20240110	115700	1096012050	29600	29600	29600	29600	71
487	20240110	115600	1093910450	29600	29550	29600	29550	92
488	20240110	115500	1091189700	29550	29500	29550	29500	6
489	20240110	115400	1091012450	29550	29550	29550	29550	10
490	20240110	115300	1090716950	29500	29500	29500	29500	67
491	20240110	115200	1088740450	29550	29550	29550	29550	1
492	20240110	115100	1088710900	29550	29550	29550	29550	0
493	20240110	115000	1088710900	29550	29550	29550	29550	7
494	20240110	114900	1088504050	29550	29550	29550	29550	10
495	20240110	114800	1088208550	29550	29550	29550	29550	31
496	20240110	114700	1087292500	29500	29500	29500	29500	200
497	20240110	114600	1081392500	29500	29550	29550	29500	112
498	20240110	114500	1078088050	29550	29550	29550	29550	0
499	20240110	114400	1078088050	29550	29550	29550	29550	92
500	20240110	114300	1075369450	29550	29550	29550	29550	309
501	20240110	114200	1066238500	29550	29550	29550	29550	194
502	20240110	114100	1060505800	29550	29550	29550	29550	1
503	20240110	114000	1060476250	29550	29550	29600	29550	157
504	20240110	113900	1055836350	29600	29600	29600	29600	111
505	20240110	113800	1052550750	29600	29600	29600	29600	5
506	20240110	113700	1052402750	29600	29600	29600	29600	0
507	20240110	113600	1052402750	29600	29550	29600	29550	35
508	20240110	113500	1051367050	29550	29550	29550	29550	2
509	20240110	113400	1051307950	29550	29550	29550	29550	0
510	20240110	113300	1051307950	29550	29600	29600	29550	274
511	20240110	113200	1043208900	29550	29550	29550	29550	94
512	20240110	113100	1040431200	29650	29650	29650	29650	25
513	20240110	113000	1039689950	29650	29650	29650	29650	0
514	20240110	112900	1039689950	29650	29650	29650	29650	0
515	20240110	112800	1039689950	29650	29650	29650	29650	1
516	20240110	112700	1039660300	29650	29650	29650	29650	0
517	20240110	112600	1039660300	29650	29650	29650	29650	0
518	20240110	112500	1039660300	29650	29550	29650	29500	606
519	20240110	112400	1021772050	29550	29600	29600	29550	1111
520	20240110	112300	988889000	29600	29600	29600	29600	272
521	20240110	112200	980837800	29600	29600	29600	29600	6
522	20240110	112100	980660200	29650	29650	29650	29650	46
523	20240110	112000	979296300	29650	29650	29650	29650	21
524	20240110	111900	978673650	29650	29650	29650	29650	8
525	20240110	111800	978436450	29650	29650	29650	29650	1
526	20240110	111700	978406800	29700	29650	29700	29650	45
527	20240110	111600	977072400	29650	29600	29650	29600	111
528	20240110	111500	973786250	29600	29600	29600	29600	110
529	20240110	111400	970530250	29650	29650	29650	29650	0
530	20240110	111300	970530250	29650	29750	29750	29650	297
531	20240110	111200	961695900	29750	29600	29750	29600	1446
532	20240110	111100	918759250	29600	29600	29600	29600	5
533	20240110	111000	918611250	29600	29600	29600	29600	10
534	20240110	110900	918315250	29650	29650	29650	29650	1
535	20240110	110800	918285600	29650	29650	29650	29600	53
536	20240110	110700	916715650	29600	29600	29650	29600	372
537	20240110	110600	905694350	29600	29650	29650	29600	108
538	20240110	110500	902492400	29600	29600	29600	29600	5
539	20240110	110400	902344400	29600	29600	29600	29600	0
540	20240110	110300	902344400	29600	29600	29600	29600	110
541	20240110	110200	899088400	29600	29650	29650	29600	2
542	20240110	110100	899029150	29600	29650	29650	29600	121
543	20240110	110000	895446550	29600	29550	29650	29550	113
544	20240110	105900	892102350	29650	29650	29650	29650	1
545	20240110	105800	892072700	29550	29550	29550	29550	0
546	20240110	105700	892072700	29550	29600	29600	29550	143
547	20240110	105600	887840700	29600	29600	29600	29600	10
548	20240110	105500	887544700	29600	29650	29650	29600	7
549	20240110	105400	887337250	29650	29600	29650	29600	288
550	20240110	105300	878812200	29650	29650	29650	29650	5
551	20240110	105200	878663950	29600	29650	29650	29600	121
552	20240110	105100	875082300	29600	29600	29600	29600	140
553	20240110	105000	870938300	29600	29600	29600	29600	1
554	20240110	104900	870908700	29600	29650	29650	29600	74
555	20240110	104800	868714650	29700	29700	29700	29700	1
556	20240110	104700	868684950	29700	29700	29700	29700	1
557	20240110	104600	868655250	29700	29700	29700	29700	1
558	20240110	104500	868625550	29650	29650	29650	29650	250
559	20240110	104400	861213050	29700	29700	29700	29650	197
560	20240110	104300	855362750	29700	29700	29700	29700	42
561	20240110	104200	854115350	29700	29700	29700	29700	4
562	20240110	104100	853996550	29700	29700	29700	29700	1
563	20240110	104000	853966850	29700	29650	29700	29650	28
564	20240110	103900	853135900	29650	29650	29650	29650	0
565	20240110	103800	853135900	29650	29700	29700	29650	338
566	20240110	103700	843098550	29700	29700	29700	29700	11
567	20240110	103600	842771850	29700	29700	29700	29700	409
568	20240110	103500	830624550	29750	29800	29800	29750	81
569	20240110	103400	828214750	29750	29750	29750	29750	413
570	20240110	103300	815928000	29800	29800	29850	29800	192
571	20240110	103200	810206250	29850	29800	29850	29800	6
572	20240110	103100	810027400	29800	29800	29800	29800	260
573	20240110	103000	802279400	29800	29650	29800	29650	1320
574	20240110	102900	763064500	29650	29650	29650	29650	1
575	20240110	102800	763034850	29600	29600	29600	29600	70
576	20240110	102700	760962850	29600	29600	29600	29600	18
577	20240110	102600	760430050	29600	29600	29600	29600	72
578	20240110	102500	758298850	29600	29600	29600	29600	293
579	20240110	102400	749626050	29650	29650	29650	29650	11
580	20240110	102300	749299900	29550	29650	29650	29550	21
581	20240110	102200	748678350	29650	29600	29650	29600	72
582	20240110	102100	746547050	29550	29550	29550	29550	9
583	20240110	102000	746281100	29600	29600	29600	29600	9
584	20240110	101900	746014700	29650	29550	29650	29550	256
585	20240110	101800	738449800	29600	29600	29600	29550	22
586	20240110	101700	737798650	29700	29600	29700	29600	48
587	20240110	101600	736376100	29600	29600	29600	29600	49
588	20240110	101500	734925700	29600	29600	29600	29600	96
589	20240110	101400	732084100	29550	29500	29550	29500	80
590	20240110	101300	729722650	29550	29550	29550	29550	0
591	20240110	101200	729722650	29550	29550	29550	29550	13
592	20240110	101100	729338500	29550	29550	29550	29550	72
593	20240110	101000	727210900	29550	29500	29550	29500	22
594	20240110	100900	726561600	29500	29450	29500	29450	64
595	20240110	100800	724675150	29450	29450	29450	29450	205
596	20240110	100700	718637900	29450	29450	29450	29450	7
597	20240110	100600	718431750	29450	29450	29450	29450	0
598	20240110	100500	718431750	29450	29500	29500	29450	241
599	20240110	100400	711334250	29500	29500	29600	29450	969
600	20240110	100300	682749200	29500	29700	29700	29500	21
601	20240110	100200	682128650	29700	29700	29700	29700	52
602	20240110	100100	680584250	29650	29600	29650	29550	587
603	20240110	100000	663233850	29600	29700	29750	29600	99
604	20240110	095900	660296350	29750	29750	29750	29750	0
605	20240110	095800	660296350	29750	29600	29750	29550	113
606	20240110	095700	656938350	29600	29700	29700	29600	160
607	20240110	095600	652199750	29650	29650	29650	29650	40
608	20240110	095500	651013750	29700	29750	29750	29700	256
609	20240110	095400	643410500	29750	29700	29750	29700	6
610	20240110	095300	643232050	29750	29700	29750	29700	415
611	20240110	095200	630890450	29700	29750	29800	29700	612
612	20240110	095100	612701300	29800	29650	29800	29650	646
613	20240110	095000	593527300	29650	29600	29650	29600	156
614	20240110	094900	588908900	29600	29600	29600	29550	39
615	20240110	094800	587754550	29550	29500	29550	29500	55
616	20240110	094700	586131350	29400	29450	29450	29400	167
617	20240110	094600	581214200	29500	29500	29500	29500	50
618	20240110	094500	579739200	29600	29550	29600	29500	1107
619	20240110	094400	547001650	29500	29600	29600	29500	177
620	20240110	094300	541772750	29550	29500	29550	29500	320
621	20240110	094200	532318800	29550	29550	29550	29550	0
622	20240110	094100	532318800	29550	29500	29550	29500	76
623	20240110	094000	530074750	29500	29500	29500	29500	23
624	20240110	093900	529396250	29400	29500	29500	29400	15
625	20240110	093800	528954250	29500	29400	29500	29400	19
626	20240110	093700	528395050	29350	29350	29350	29350	0
627	20240110	093600	528395050	29350	29350	29500	29350	74
628	20240110	093500	526220050	29350	29300	29350	29300	231
629	20240110	093400	519442000	29300	29300	29300	29300	52
630	20240110	093300	517918400	29300	29200	29300	29200	108
631	20240110	093200	514757350	29200	29300	29300	29200	316
632	20240110	093100	505526950	29250	29250	29300	29250	172
633	20240110	093000	500495850	29250	29250	29250	29250	136
634	20240110	092900	496517850	29300	29350	29350	29250	38
635	20240110	092800	495402850	29350	29250	29350	29250	1116
636	20240110	092700	462685950	29250	29300	29300	29200	551
637	20240110	092600	446572100	29300	29300	29300	29300	38
638	20240110	092500	445458700	29350	29250	29350	29250	184
639	20240110	092400	440065400	29300	29300	29300	29300	16
640	20240110	092300	439596600	29300	29300	29300	29300	5
641	20240110	092200	439450100	29300	29300	29350	29200	1212
642	20240110	092100	404012450	29250	29300	29300	29250	44
643	20240110	092000	402725400	29250	29300	29300	29250	8
644	20240110	091900	402491300	29250	29250	29250	29250	589
645	20240110	091800	385263050	29250	29250	29250	29200	85
646	20240110	091700	382776850	29250	29200	29250	29200	910
647	20240110	091600	356197700	29250	29450	29450	29250	3861
648	20240110	091500	243015750	29450	29450	29450	29450	39
649	20240110	091400	241867200	29450	29400	29450	29400	267
650	20240110	091300	234016850	29450	29500	29500	29450	832
651	20240110	091200	209510850	29550	29550	29550	29500	116
652	20240110	091100	206083150	29550	29450	29550	29450	18
653	20240110	091000	205551350	29500	29500	29550	29450	220
654	20240110	090900	199068900	29600	29500	29600	29500	24
655	20240110	090800	198360400	29400	29450	29450	29400	434
656	20240110	090700	185591400	29500	29500	29600	29500	243
657	20240110	090600	178422800	29450	29550	29550	29450	142
658	20240110	090500	174239650	29450	29400	29450	29400	302
659	20240110	090400	165360750	29400	29450	29450	29400	237
660	20240110	090300	158391750	29450	29500	29550	29400	3389
661	20240110	090200	58702850	29450	29600	29600	29450	599
662	20240110	090100	41037600	29600	29600	29600	29600	100
663	20240110	090000	38077600	29600	29700	29700	29500	1284