KissMeData/104830/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201100	804503700	29400	29400	29400	29400	666
3	20240119	201000	804503700	29400	29400	29400	29400	0
4	20240119	200900	804503700	29400	29400	29400	29400	0
5	20240119	200800	804503700	29400	29400	29400	29400	0
6	20240119	200700	804503700	29400	29400	29400	29400	0
7	20240119	200600	804503700	29400	29400	29400	29400	0
8	20240119	200500	804503700	29400	29400	29400	29400	0
9	20240119	200400	804503700	29400	29400	29400	29400	0
10	20240119	200300	804503700	29400	29400	29400	29400	0
11	20240119	200200	804503700	29400	29400	29400	29400	0
12	20240119	200100	804503700	29400	29400	29400	29400	0
13	20240119	200000	804503700	29400	29400	29400	29400	0
14	20240119	195900	804503700	29400	29400	29400	29400	0
15	20240119	195800	804503700	29400	29400	29400	29400	0
16	20240119	195700	804503700	29400	29400	29400	29400	0
17	20240119	195600	804503700	29400	29400	29400	29400	0
18	20240119	195500	804503700	29400	29400	29400	29400	0
19	20240119	195400	804503700	29400	29400	29400	29400	0
20	20240119	195300	804503700	29400	29400	29400	29400	0
21	20240119	195200	804503700	29400	29400	29400	29400	0
22	20240119	195100	804503700	29400	29400	29400	29400	0
23	20240119	195000	804503700	29400	29400	29400	29400	0
24	20240119	194900	804503700	29400	29400	29400	29400	0
25	20240119	194800	804503700	29400	29400	29400	29400	0
26	20240119	194700	804503700	29400	29400	29400	29400	0
27	20240119	194600	804503700	29400	29400	29400	29400	0
28	20240119	194500	804503700	29400	29400	29400	29400	0
29	20240119	194400	804503700	29400	29400	29400	29400	0
30	20240119	194300	804503700	29400	29400	29400	29400	0
31	20240119	194200	804503700	29400	29400	29400	29400	0
32	20240119	194100	804503700	29400	29400	29400	29400	666
33	20240119	194000	804503700	29400	29400	29400	29400	0
34	20240119	193900	804503700	29400	29400	29400	29400	0
35	20240119	193800	804503700	29400	29400	29400	29400	0
36	20240119	193700	804503700	29400	29400	29400	29400	0
37	20240119	193600	804503700	29400	29400	29400	29400	0
38	20240119	193500	804503700	29400	29400	29400	29400	0
39	20240119	193400	804503700	29400	29400	29400	29400	0
40	20240119	193300	804503700	29400	29400	29400	29400	0
41	20240119	193200	804503700	29400	29400	29400	29400	0
42	20240119	193100	804503700	29400	29400	29400	29400	0
43	20240119	193000	804503700	29400	29400	29400	29400	0
44	20240119	192900	804503700	29400	29400	29400	29400	0
45	20240119	192800	804503700	29400	29400	29400	29400	0
46	20240119	192700	804503700	29400	29400	29400	29400	0
47	20240119	192600	804503700	29400	29400	29400	29400	0
48	20240119	192500	804503700	29400	29400	29400	29400	0
49	20240119	192400	804503700	29400	29400	29400	29400	0
50	20240119	192300	804503700	29400	29400	29400	29400	0
51	20240119	192200	804503700	29400	29400	29400	29400	0
52	20240119	192100	804503700	29400	29400	29400	29400	0
53	20240119	192000	804503700	29400	29400	29400	29400	0
54	20240119	191900	804503700	29400	29400	29400	29400	0
55	20240119	191800	804503700	29400	29400	29400	29400	0
56	20240119	191700	804503700	29400	29400	29400	29400	0
57	20240119	191600	804503700	29400	29400	29400	29400	0
58	20240119	191500	804503700	29400	29400	29400	29400	0
59	20240119	191400	804503700	29400	29400	29400	29400	0
60	20240119	191300	804503700	29400	29400	29400	29400	0
61	20240119	191200	804503700	29400	29400	29400	29400	0
62	20240119	191100	804503700	29400	29400	29400	29400	666
63	20240119	191000	804503700	29400	29400	29400	29400	0
64	20240119	190900	804503700	29400	29400	29400	29400	0
65	20240119	190800	804503700	29400	29400	29400	29400	0
66	20240119	190700	804503700	29400	29400	29400	29400	0
67	20240119	190600	804503700	29400	29400	29400	29400	0
68	20240119	190500	804503700	29400	29400	29400	29400	0
69	20240119	190400	804503700	29400	29400	29400	29400	0
70	20240119	190300	804503700	29400	29400	29400	29400	0
71	20240119	190200	804503700	29400	29400	29400	29400	0
72	20240119	190100	804503700	29400	29400	29400	29400	0
73	20240119	190000	804503700	29400	29400	29400	29400	0
74	20240119	185900	804503700	29400	29400	29400	29400	0
75	20240119	185800	804503700	29400	29400	29400	29400	0
76	20240119	185700	804503700	29400	29400	29400	29400	0
77	20240119	185600	804503700	29400	29400	29400	29400	0
78	20240119	185500	804503700	29400	29400	29400	29400	0
79	20240119	185400	804503700	29400	29400	29400	29400	0
80	20240119	185300	804503700	29400	29400	29400	29400	0
81	20240119	185200	804503700	29400	29400	29400	29400	0
82	20240119	185100	804503700	29400	29400	29400	29400	0
83	20240119	185000	804503700	29400	29400	29400	29400	0
84	20240119	184900	804503700	29400	29400	29400	29400	0
85	20240119	184800	804503700	29400	29400	29400	29400	0
86	20240119	184700	804503700	29400	29400	29400	29400	0
87	20240119	184600	804503700	29400	29400	29400	29400	0
88	20240119	184500	804503700	29400	29400	29400	29400	0
89	20240119	184400	804503700	29400	29400	29400	29400	0
90	20240119	184300	804503700	29400	29400	29400	29400	0
91	20240119	184200	804503700	29400	29400	29400	29400	0
92	20240119	184100	804503700	29400	29400	29400	29400	666
93	20240119	184000	804503700	29400	29400	29400	29400	0
94	20240119	183900	804503700	29400	29400	29400	29400	0
95	20240119	183800	804503700	29400	29400	29400	29400	0
96	20240119	183700	804503700	29400	29400	29400	29400	0
97	20240119	183600	804503700	29400	29400	29400	29400	0
98	20240119	183500	804503700	29400	29400	29400	29400	0
99	20240119	183400	804503700	29400	29400	29400	29400	0
100	20240119	183300	804503700	29400	29400	29400	29400	0
101	20240119	183200	804503700	29400	29400	29400	29400	0
102	20240119	183100	804503700	29400	29400	29400	29400	0
103	20240119	183000	804503700	29400	29400	29400	29400	0
104	20240119	182900	804503700	29400	29400	29400	29400	0
105	20240119	182800	804503700	29400	29400	29400	29400	0
106	20240119	182700	804503700	29400	29400	29400	29400	0
107	20240119	182600	804503700	29400	29400	29400	29400	0
108	20240119	182500	804503700	29400	29400	29400	29400	0
109	20240119	182400	804503700	29400	29400	29400	29400	0
110	20240119	182300	804503700	29400	29400	29400	29400	0
111	20240119	182200	804503700	29400	29400	29400	29400	0
112	20240119	182100	804503700	29400	29400	29400	29400	0
113	20240119	182000	804503700	29400	29400	29400	29400	0
114	20240119	181900	804503700	29400	29400	29400	29400	0
115	20240119	181800	804503700	29400	29400	29400	29400	0
116	20240119	181700	804503700	29400	29400	29400	29400	0
117	20240119	181600	804503700	29400	29400	29400	29400	0
118	20240119	181500	804503700	29400	29400	29400	29400	0
119	20240119	181400	804503700	29400	29400	29400	29400	0
120	20240119	181300	804503700	29400	29400	29400	29400	0
121	20240119	181200	804503700	29400	29400	29400	29400	0
122	20240119	181100	804503700	29400	29400	29400	29400	666
123	20240119	181000	804503700	29400	29400	29400	29400	0
124	20240119	180900	804503700	29400	29400	29400	29400	0
125	20240119	180800	804503700	29400	29400	29400	29400	0
126	20240119	180700	804503700	29400	29400	29400	29400	0
127	20240119	180600	804503700	29400	29400	29400	29400	0
128	20240119	180500	804503700	29400	29400	29400	29400	0
129	20240119	180400	804503700	29400	29400	29400	29400	0
130	20240119	180300	804503700	29400	29400	29400	29400	0
131	20240119	180200	804503700	29400	29400	29400	29400	0
132	20240119	180100	804503700	29400	29400	29400	29400	0
133	20240119	180000	804503700	29400	29400	29400	29400	0
134	20240119	175900	804503700	29400	29400	29400	29400	0
135	20240119	175800	804503700	29400	29400	29400	29400	0
136	20240119	175700	804503700	29400	29400	29400	29400	0
137	20240119	175600	804503700	29400	29400	29400	29400	0
138	20240119	175500	804503700	29400	29400	29400	29400	0
139	20240119	175400	804503700	29400	29400	29400	29400	0
140	20240119	175300	804503700	29400	29400	29400	29400	0
141	20240119	175200	804503700	29400	29400	29400	29400	0
142	20240119	175100	804503700	29400	29400	29400	29400	0
143	20240119	175000	804503700	29400	29400	29400	29400	0
144	20240119	174900	804503700	29400	29400	29400	29400	0
145	20240119	174800	804503700	29400	29400	29400	29400	0
146	20240119	174700	804503700	29400	29400	29400	29400	0
147	20240119	174600	804503700	29400	29400	29400	29400	0
148	20240119	174500	804503700	29400	29400	29400	29400	0
149	20240119	174400	804503700	29400	29400	29400	29400	0
150	20240119	174300	804503700	29400	29400	29400	29400	0
151	20240119	174200	804503700	29400	29400	29400	29400	0
152	20240119	174100	804503700	29400	29400	29400	29400	666
153	20240119	174000	804503700	29400	29400	29400	29400	0
154	20240119	173900	804503700	29400	29400	29400	29400	0
155	20240119	173800	804503700	29400	29400	29400	29400	0
156	20240119	173700	804503700	29400	29400	29400	29400	0
157	20240119	173600	804503700	29400	29400	29400	29400	0
158	20240119	173500	804503700	29400	29400	29400	29400	0
159	20240119	173400	804503700	29400	29400	29400	29400	0
160	20240119	173300	804503700	29400	29400	29400	29400	0
161	20240119	173200	804503700	29400	29400	29400	29400	0
162	20240119	173100	804503700	29400	29400	29400	29400	0
163	20240119	173000	804503700	29400	29400	29400	29400	0
164	20240119	172900	804503700	29400	29400	29400	29400	0
165	20240119	172800	804503700	29400	29400	29400	29400	0
166	20240119	172700	804503700	29400	29400	29400	29400	0
167	20240119	172600	804503700	29400	29400	29400	29400	0
168	20240119	172500	804503700	29400	29400	29400	29400	0
169	20240119	172400	804503700	29400	29400	29400	29400	0
170	20240119	172300	804503700	29400	29400	29400	29400	0
171	20240119	172200	804503700	29400	29400	29400	29400	0
172	20240119	172100	804503700	29400	29400	29400	29400	0
173	20240119	172000	804503700	29400	29400	29400	29400	0
174	20240119	171900	804503700	29400	29400	29400	29400	0
175	20240119	171800	804503700	29400	29400	29400	29400	0
176	20240119	171700	804503700	29400	29400	29400	29400	0
177	20240119	171600	804503700	29400	29400	29400	29400	0
178	20240119	171500	804503700	29400	29400	29400	29400	0
179	20240119	171400	804503700	29400	29400	29400	29400	0
180	20240119	171300	804503700	29400	29400	29400	29400	0
181	20240119	171200	804503700	29400	29400	29400	29400	0
182	20240119	171100	804503700	29400	29400	29400	29400	666
183	20240119	171000	804503700	29400	29400	29400	29400	0
184	20240119	170900	804503700	29400	29400	29400	29400	0
185	20240119	170800	804503700	29400	29400	29400	29400	0
186	20240119	170700	804503700	29400	29400	29400	29400	0
187	20240119	170600	804503700	29400	29400	29400	29400	0
188	20240119	170500	804503700	29400	29400	29400	29400	0
189	20240119	170400	804503700	29400	29400	29400	29400	0
190	20240119	170300	804503700	29400	29400	29400	29400	0
191	20240119	170200	804503700	29400	29400	29400	29400	0
192	20240119	170100	804503700	29400	29400	29400	29400	0
193	20240119	170000	804503700	29400	29400	29400	29400	0
194	20240119	165900	804503700	29400	29400	29400	29400	0
195	20240119	165800	804503700	29400	29400	29400	29400	0
196	20240119	165700	804503700	29400	29400	29400	29400	0
197	20240119	165600	804503700	29400	29400	29400	29400	0
198	20240119	165500	804503700	29400	29400	29400	29400	0
199	20240119	165400	804503700	29400	29400	29400	29400	0
200	20240119	165300	804503700	29400	29400	29400	29400	0
201	20240119	165200	804503700	29400	29400	29400	29400	0
202	20240119	165100	804503700	29400	29400	29400	29400	0
203	20240119	165000	804503700	29400	29400	29400	29400	0
204	20240119	164900	804503700	29400	29400	29400	29400	0
205	20240119	164800	804503700	29400	29400	29400	29400	0
206	20240119	164700	804503700	29400	29400	29400	29400	0
207	20240119	164600	804503700	29400	29400	29400	29400	0
208	20240119	164500	804503700	29400	29400	29400	29400	0
209	20240119	164400	804503700	29400	29400	29400	29400	0
210	20240119	164300	804503700	29400	29400	29400	29400	0
211	20240119	164200	804503700	29400	29400	29400	29400	0
212	20240119	164100	804503700	29400	29400	29400	29400	666
213	20240119	164000	804503700	29400	29400	29400	29400	0
214	20240119	163900	804503700	29400	29400	29400	29400	0
215	20240119	163800	804503700	29400	29400	29400	29400	0
216	20240119	163700	804503700	29400	29400	29400	29400	0
217	20240119	163600	804503700	29400	29400	29400	29400	0
218	20240119	163500	804503700	29400	29400	29400	29400	0
219	20240119	163400	804503700	29400	29400	29400	29400	0
220	20240119	163300	804503700	29400	29400	29400	29400	0
221	20240119	163200	804503700	29400	29400	29400	29400	0
222	20240119	163100	804503700	29400	29400	29400	29400	0
223	20240119	163000	804503700	29400	29400	29400	29400	0
224	20240119	162900	804503700	29400	29400	29400	29400	0
225	20240119	162800	804503700	29400	29400	29400	29400	0
226	20240119	162700	804503700	29400	29400	29400	29400	0
227	20240119	162600	804503700	29400	29400	29400	29400	0
228	20240119	162500	804503700	29400	29400	29400	29400	0
229	20240119	162400	804503700	29400	29400	29400	29400	0
230	20240119	162300	804503700	29400	29400	29400	29400	0
231	20240119	162200	804503700	29400	29400	29400	29400	0
232	20240119	162100	804503700	29400	29400	29400	29400	0
233	20240119	162000	804503700	29400	29400	29400	29400	0
234	20240119	161900	804503700	29400	29400	29400	29400	0
235	20240119	161800	804503700	29400	29400	29400	29400	0
236	20240119	161700	804503700	29400	29400	29400	29400	0
237	20240119	161600	804503700	29400	29400	29400	29400	0
238	20240119	161500	804503700	29400	29400	29400	29400	0
239	20240119	161400	804503700	29400	29400	29400	29400	0
240	20240119	161300	804503700	29400	29400	29400	29400	0
241	20240119	161200	804503700	29400	29400	29400	29400	0
242	20240119	161100	804503700	29400	29400	29400	29400	666
243	20240119	161000	804503700	29400	29400	29400	29400	0
244	20240119	160900	804503700	29400	29400	29400	29400	0
245	20240119	160800	804503700	29400	29400	29400	29400	0
246	20240119	160700	804503700	29400	29400	29400	29400	0
247	20240119	160600	804503700	29400	29400	29400	29400	0
248	20240119	160500	804503700	29400	29400	29400	29400	0
249	20240119	160400	804503700	29400	29400	29400	29400	0
250	20240119	160300	804503700	29400	29400	29400	29400	0
251	20240119	160200	804503700	29400	29400	29400	29400	0
252	20240119	160100	804503700	29400	29400	29400	29400	0
253	20240119	160000	804503700	29400	29400	29400	29400	0
254	20240119	155900	804503700	29400	29400	29400	29400	0
255	20240119	155800	804503700	29400	29400	29400	29400	0
256	20240119	155700	804503700	29400	29400	29400	29400	0
257	20240119	155600	804503700	29400	29400	29400	29400	0
258	20240119	155500	804503700	29400	29400	29400	29400	0
259	20240119	155400	804503700	29400	29400	29400	29400	0
260	20240119	155300	804503700	29400	29400	29400	29400	0
261	20240119	155200	804503700	29400	29400	29400	29400	0
262	20240119	155100	804503700	29400	29400	29400	29400	0
263	20240119	155000	804503700	29400	29400	29400	29400	0
264	20240119	154900	804503700	29400	29400	29400	29400	0
265	20240119	154800	804503700	29400	29400	29400	29400	0
266	20240119	154700	804503700	29400	29400	29400	29400	0
267	20240119	154600	804503700	29400	29400	29400	29400	0
268	20240119	154500	804503700	29400	29400	29400	29400	0
269	20240119	154400	804503700	29400	29400	29400	29400	0
270	20240119	154300	804503700	29400	29400	29400	29400	0
271	20240119	154200	804503700	29400	29400	29400	29400	0
272	20240119	154100	804503700	29400	29400	29400	29400	666
273	20240119	154000	804503700	29400	29400	29400	29400	0
274	20240119	153900	804503700	29400	29400	29400	29400	0
275	20240119	153800	804503700	29400	29400	29400	29400	0
276	20240119	153700	804503700	29400	29400	29400	29400	0
277	20240119	153600	804503700	29400	29400	29400	29400	0
278	20240119	153500	804503700	29400	29400	29400	29400	0
279	20240119	153400	804503700	29400	29400	29400	29400	0
280	20240119	153300	804503700	29400	29400	29400	29400	0
281	20240119	153200	804503700	29400	29400	29400	29400	0
282	20240119	153100	804503700	29400	29400	29400	29400	0
283	20240119	153000	804503700	29400	29400	29400	29400	666
284	20240119	152900	784923300	29500	29500	29500	29500	0
285	20240119	152800	784923300	29500	29500	29500	29500	0
286	20240119	152700	784923300	29500	29500	29500	29500	0
287	20240119	152600	784923300	29500	29500	29500	29500	0
288	20240119	152500	784923300	29500	29500	29500	29500	0
289	20240119	152400	784923300	29500	29500	29500	29500	0
290	20240119	152300	784923300	29500	29500	29500	29500	0
291	20240119	152200	784923300	29500	29500	29500	29500	0
292	20240119	152100	784923300	29500	29500	29500	29500	0
293	20240119	152000	784923300	29500	29500	29500	29500	0
294	20240119	151900	784923300	29500	29500	29500	29500	38
295	20240119	151800	783802300	29450	29450	29450	29450	0
296	20240119	151700	783802300	29450	29500	29500	29450	64
297	20240119	151600	781915550	29500	29500	29500	29450	46
298	20240119	151500	780560400	29500	29500	29500	29450	29
299	20240119	151400	779706100	29500	29450	29500	29450	23
300	20240119	151300	779028400	29450	29450	29450	29400	34
301	20240119	151200	778027500	29500	29500	29500	29450	24
302	20240119	151100	777320100	29500	29450	29500	29450	64
303	20240119	151000	775434800	29450	29500	29500	29350	94
304	20240119	150900	772666650	29500	29450	29500	29450	5
305	20240119	150800	772519200	29450	29450	29500	29450	10
306	20240119	150700	772224550	29500	29450	29500	29400	60
307	20240119	150600	770458650	29450	29450	29450	29450	4
308	20240119	150500	770340850	29450	29450	29450	29450	12
309	20240119	150400	769987450	29450	29450	29450	29400	55
310	20240119	150300	768368900	29450	29450	29450	29450	16
311	20240119	150200	767897700	29450	29450	29450	29400	38
312	20240119	150100	766779800	29450	29450	29450	29450	9
313	20240119	150000	766514750	29450	29400	29450	29400	22
314	20240119	145900	765866950	29450	29450	29500	29400	56
315	20240119	145800	764218600	29500	29450	29500	29450	89
316	20240119	145700	761597250	29500	29500	29500	29450	50
317	20240119	145600	760123450	29500	29500	29500	29500	12
318	20240119	145500	759769450	29500	29500	29500	29450	23
319	20240119	145400	759091900	29500	29500	29550	29450	133
320	20240119	145300	755169400	29500	29500	29500	29500	36
321	20240119	145200	754107400	29500	29500	29500	29500	13
322	20240119	145100	753723900	29450	29500	29500	29450	42
323	20240119	145000	752486100	29500	29500	29500	29400	13
324	20240119	144900	752102700	29500	29500	29500	29450	35
325	20240119	144800	751071500	29500	29500	29500	29500	13
326	20240119	144700	750688000	29500	29450	29500	29450	12
327	20240119	144600	750334100	29450	29450	29450	29400	36
328	20240119	144500	749275100	29450	29450	29450	29450	20
329	20240119	144400	748686100	29450	29450	29450	29400	53
330	20240119	144300	747126450	29450	29450	29450	29450	6
331	20240119	144200	746949750	29450	29450	29450	29450	17
332	20240119	144100	746449100	29450	29450	29450	29400	35
333	20240119	144000	745419550	29450	29450	29450	29400	17
334	20240119	143900	744918950	29400	29350	29450	29350	24
335	20240119	143800	744213650	29400	29450	29450	29400	41
336	20240119	143700	743007400	29450	29450	29450	29450	22
337	20240119	143600	742359500	29450	29450	29450	29400	59
338	20240119	143500	740624650	29450	29450	29450	29450	9
339	20240119	143400	740359600	29450	29450	29450	29450	18
340	20240119	143300	739829500	29400	29450	29450	29400	34
341	20240119	143200	738829400	29450	29450	29450	29400	20
342	20240119	143100	738240450	29450	29400	29450	29400	26
343	20240119	143000	737476000	29450	29350	29450	29350	16
344	20240119	142900	737004950	29400	29350	29450	29350	94
345	20240119	142800	734241350	29350	29450	29450	29350	27
346	20240119	142700	733447250	29450	29400	29450	29350	38
347	20240119	142600	732331100	29350	29400	29400	29350	9
348	20240119	142500	732066750	29400	29350	29400	29350	39
349	20240119	142400	730921400	29400	29400	29400	29400	15
350	20240119	142300	730480400	29400	29400	29400	29350	44
351	20240119	142200	729188250	29400	29400	29400	29400	13
352	20240119	142100	728806050	29400	29350	29400	29350	273
353	20240119	142000	720780500	29350	29400	29400	29350	432
354	20240119	141900	708100750	29400	29400	29400	29350	15
355	20240119	141800	707659800	29400	29350	29400	29350	227
356	20240119	141700	700987250	29400	29400	29400	29350	23
357	20240119	141600	700311250	29400	29400	29400	29350	24
358	20240119	141500	699605700	29400	29400	29400	29350	30
359	20240119	141400	698724900	29400	29400	29400	29400	16
360	20240119	141300	698254500	29350	29400	29400	29350	18
361	20240119	141200	697725550	29350	29400	29400	29350	35
362	20240119	141100	696697750	29400	29400	29400	29400	20
363	20240119	141000	696109750	29400	29450	29500	29400	138
364	20240119	140900	692052250	29450	29450	29500	29450	17
365	20240119	140800	691551350	29450	29400	29500	29400	14
366	20240119	140700	691138800	29500	29400	29500	29400	57
367	20240119	140600	689462150	29450	29450	29500	29400	65
368	20240119	140500	687547650	29450	29450	29450	29400	29
369	20240119	140400	686694800	29450	29450	29450	29400	30
370	20240119	140300	685811500	29450	29500	29500	29400	183
371	20240119	140200	680430450	29450	29550	29550	29450	14
372	20240119	140100	680017650	29450	29500	29550	29450	141
373	20240119	140000	675864300	29450	29500	29550	29450	18
374	20240119	135900	675333150	29500	29550	29550	29450	107
375	20240119	135800	672176300	29550	29500	29550	29500	7
376	20240119	135700	671969600	29500	29550	29550	29450	50
377	20240119	135600	670495850	29500	29550	29550	29500	182
378	20240119	135500	665126800	29550	29550	29550	29550	8
379	20240119	135400	664890400	29550	29550	29550	29500	58
380	20240119	135300	663177050	29550	29550	29550	29550	28
381	20240119	135200	662349650	29550	29500	29550	29500	38
382	20240119	135100	661228000	29550	29550	29550	29500	17
383	20240119	135000	660725850	29550	29500	29550	29500	20
384	20240119	134900	660135000	29550	29550	29550	29500	38
385	20240119	134800	659013300	29550	29550	29550	29500	15
386	20240119	134700	658570300	29550	29500	29550	29500	18
387	20240119	134600	658038450	29500	29550	29550	29500	30
388	20240119	134500	657153150	29550	29500	29550	29500	11
389	20240119	134400	656828350	29550	29550	29550	29500	125
390	20240119	134300	653139600	29550	29550	29550	29500	29
391	20240119	134200	652283650	29550	29500	29550	29500	14
392	20240119	134100	651870350	29500	29550	29550	29500	35
393	20240119	134000	650837250	29550	29550	29550	29500	22
394	20240119	133900	650187200	29550	29500	29550	29500	31
395	20240119	133800	649272400	29550	29550	29550	29500	23
396	20240119	133700	648592950	29550	29550	29550	29500	15
397	20240119	133600	648149850	29500	29550	29600	29500	14
398	20240119	133500	647736050	29550	29550	29600	29550	21
399	20240119	133400	647115350	29550	29500	29550	29450	32
400	20240119	133300	646171150	29500	29550	29550	29500	29
401	20240119	133200	645315050	29600	29550	29600	29550	207
402	20240119	133100	639198050	29500	29550	29600	29500	25
403	20240119	133000	638459400	29600	29600	29600	29500	130
404	20240119	132900	634623150	29550	29500	29600	29500	8
405	20240119	132800	634386700	29550	29600	29700	29550	70
406	20240119	132700	632311850	29650	29600	29650	29600	2
407	20240119	132600	632252600	29650	29600	29700	29550	218
408	20240119	132500	625786750	29600	29600	29650	29600	14
409	20240119	132400	625371900	29650	29650	29650	29600	20
410	20240119	132300	624779200	29550	29550	29550	29500	72
411	20240119	132200	622652800	29450	29650	29700	29450	308
412	20240119	132100	613564700	29650	29650	29650	29650	19
413	20240119	132000	613001350	29650	29700	29700	29600	23
414	20240119	131900	612318900	29700	29700	29700	29650	9
415	20240119	131800	612051900	29700	29650	29700	29650	19
416	20240119	131700	611487650	29700	29700	29750	29650	229
417	20240119	131600	604686200	29700	29600	29700	29500	1085
418	20240119	131500	572521400	29600	29550	29600	29550	731
419	20240119	131400	550884200	29600	29600	29600	29600	8
420	20240119	131300	550647400	29600	29550	29600	29550	9
421	20240119	131200	550381250	29550	29600	29600	29550	12
422	20240119	131100	550026300	29550	29600	29600	29550	16
423	20240119	131000	549552950	29600	29600	29600	29500	202
424	20240119	130900	543592750	29500	29600	29600	29500	273
425	20240119	130800	535533950	29600	29550	29600	29550	230
426	20240119	130700	528737200	29550	29500	29550	29500	9
427	20240119	130600	528471300	29550	29550	29550	29500	14
428	20240119	130500	528057850	29550	29550	29550	29500	542
429	20240119	130400	512051800	29550	29550	29550	29550	10
430	20240119	130300	511756300	29500	29550	29550	29500	17
431	20240119	130200	511254250	29550	29550	29550	29550	14
432	20240119	130100	510840550	29550	29500	29550	29500	14
433	20240119	130000	510427000	29550	29500	29550	29450	17
434	20240119	125900	509925100	29500	29500	29550	29500	29
435	20240119	125800	509069400	29550	29500	29550	29450	22
436	20240119	125700	508419850	29500	29500	29500	29500	5
437	20240119	125600	508272350	29500	29550	29550	29500	68
438	20240119	125500	506263200	29550	29500	29550	29500	20
439	20240119	125400	505672600	29450	29550	29550	29450	946
440	20240119	125300	477765450	29550	29500	29550	29500	75
441	20240119	125200	475552350	29500	29500	29500	29500	21
442	20240119	125100	474932850	29500	29500	29500	29500	15
443	20240119	125000	474490350	29500	29450	29500	29450	8
444	20240119	124900	474254650	29500	29500	29500	29500	16
445	20240119	124800	473782650	29500	29500	29500	29450	11
446	20240119	124700	473458400	29500	29450	29500	29450	4
447	20240119	124600	473340500	29450	29500	29500	29450	129
448	20240119	124500	469540850	29500	29500	29500	29500	11
449	20240119	124400	469216350	29500	29500	29500	29400	15
450	20240119	124300	468774100	29500	29500	29500	29450	16
451	20240119	124200	468302300	29500	29400	29500	29400	7
452	20240119	124100	468095950	29450	29450	29500	29400	34
453	20240119	124000	467094400	29450	29500	29500	29450	6
454	20240119	123900	466917600	29500	29500	29500	29500	227
455	20240119	123800	460221100	29500	29450	29500	29450	17
456	20240119	123700	459719800	29500	29450	29500	29450	16
457	20240119	123600	459248250	29450	29450	29500	29450	21
458	20240119	123500	458629000	29500	29500	29500	29500	11
459	20240119	123400	458304500	29500	29450	29500	29450	10
460	20240119	123300	458009800	29450	29500	29500	29450	10
461	20240119	123200	457714900	29500	29450	29500	29450	17
462	20240119	123100	457213950	29450	29450	29450	29450	16
463	20240119	123000	456742750	29450	29450	29450	29400	16
464	20240119	122900	456271750	29450	29450	29450	29400	14
465	20240119	122800	455859500	29500	29450	29500	29450	38
466	20240119	122700	454739950	29450	29450	29450	29400	19
467	20240119	122600	454180650	29450	29500	29500	29450	50
468	20240119	122500	452705750	29500	29500	29500	29500	13
469	20240119	122400	452322250	29500	29500	29500	29400	24
470	20240119	122300	451615300	29500	29500	29500	29450	12
471	20240119	122200	451261350	29450	29500	29500	29450	10
472	20240119	122100	450966400	29500	29500	29500	29450	23
473	20240119	122000	450288150	29500	29450	29500	29450	13
474	20240119	121900	449905050	29500	29450	29500	29450	277
475	20240119	121800	441733700	29500	29450	29500	29450	11
476	20240119	121700	441409250	29450	29500	29500	29450	19
477	20240119	121600	440848900	29500	29500	29500	29450	17
478	20240119	121500	440347600	29500	29450	29500	29450	10
479	20240119	121400	440052650	29450	29450	29500	29450	14
480	20240119	121300	439640200	29500	29450	29500	29450	11
481	20240119	121200	439315950	29450	29500	29500	29450	20
482	20240119	121100	438726150	29500	29500	29500	29450	46
483	20240119	121000	437371150	29500	29500	29500	29500	9
484	20240119	120900	437105650	29500	29500	29500	29500	20
485	20240119	120800	436515650	29500	29450	29500	29450	11
486	20240119	120700	436191400	29500	29500	29500	29500	20
487	20240119	120600	435601400	29500	29500	29500	29500	7
488	20240119	120500	435394900	29450	29500	29500	29450	8
489	20240119	120400	435159250	29500	29500	29500	29450	19
490	20240119	120300	434598800	29450	29500	29500	29450	6
491	20240119	120200	434421850	29500	29500	29500	29450	19
492	20240119	120100	433861450	29500	29500	29500	29450	21
493	20240119	120000	433242200	29500	29500	29500	29500	5
494	20240119	115900	433094700	29450	29500	29500	29450	27
495	20240119	115800	432298650	29500	29550	29550	29500	12
496	20240119	115700	431944450	29550	29550	29550	29500	112
497	20240119	115600	428639650	29550	29550	29550	29550	14
498	20240119	115500	428225950	29550	29500	29550	29500	22
499	20240119	115400	427576150	29550	29550	29550	29500	17
500	20240119	115300	427073900	29550	29550	29550	29550	12
501	20240119	115200	426719300	29550	29500	29550	29500	31
502	20240119	115100	425803550	29550	29500	29550	29450	23
503	20240119	115000	425125050	29500	29500	29500	29500	9
504	20240119	114900	424859550	29500	29450	29500	29450	14
505	20240119	114800	424446700	29450	29450	29500	29400	109
506	20240119	114700	421241600	29450	29450	29450	29450	21
507	20240119	114600	420623150	29450	29450	29450	29450	12
508	20240119	114500	420269750	29450	29450	29450	29400	21
509	20240119	114400	419651550	29450	29450	29450	29450	7
510	20240119	114300	419445400	29450	29500	29500	29450	55
511	20240119	114200	417824050	29500	29500	29500	29450	27
512	20240119	114100	417027800	29500	29500	29500	29450	57
513	20240119	114000	415346350	29500	29500	29500	29500	12
514	20240119	113900	414992350	29500	29450	29500	29450	17
515	20240119	113800	414491100	29500	29500	29500	29450	24
516	20240119	113700	413783150	29500	29450	29500	29450	177
517	20240119	113600	408570200	29450	29400	29450	29400	19
518	20240119	113500	408010850	29450	29450	29450	29400	17
519	20240119	113400	407510250	29400	29400	29400	29400	3
520	20240119	113300	407422050	29450	29400	29450	29400	24
521	20240119	113200	406716200	29400	29400	29400	29350	27
522	20240119	113100	405922700	29400	29400	29400	29350	41
523	20240119	113000	404717350	29350	29400	29400	29350	12
524	20240119	112900	404364650	29400	29400	29400	29350	53
525	20240119	112800	402808200	29400	29400	29400	29400	14
526	20240119	112700	402396600	29400	29400	29400	29400	10
527	20240119	112600	402102600	29400	29400	29450	29400	44
528	20240119	112500	400808200	29450	29450	29450	29400	25
529	20240119	112400	400072650	29450	29450	29450	29450	10
530	20240119	112300	399778150	29450	29450	29450	29400	22
531	20240119	112200	399130450	29450	29450	29450	29450	17
532	20240119	112100	398629800	29450	29450	29450	29450	8
533	20240119	112000	398394200	29450	29450	29450	29450	7
534	20240119	111900	398188050	29400	29450	29450	29400	22
535	20240119	111800	397540400	29450	29450	29450	29450	22
536	20240119	111700	396892500	29450	29400	29450	29400	4
537	20240119	111600	396774800	29400	29450	29450	29400	17
538	20240119	111500	396274400	29450	29450	29450	29450	4
539	20240119	111400	396156600	29450	29450	29450	29350	24
540	20240119	111300	395451550	29450	29450	29500	29450	16
541	20240119	111200	394979750	29450	29450	29500	29450	7
542	20240119	111100	394773450	29400	29400	29400	29400	1
543	20240119	111000	394744050	29450	29450	29500	29450	13
544	20240119	110900	394361050	29500	29500	29500	29350	34
545	20240119	110800	393359800	29500	29450	29500	29450	4
546	20240119	110700	393241850	29400	29350	29400	29350	11
547	20240119	110600	392918700	29400	29400	29400	29400	11
548	20240119	110500	392595300	29400	29400	29400	29400	9
549	20240119	110400	392330700	29400	29400	29400	29400	4
550	20240119	110300	392213100	29350	29400	29400	29350	21
551	20240119	110200	391595950	29400	29400	29400	29400	2
552	20240119	110100	391537150	29400	29400	29400	29400	3
553	20240119	110000	391448950	29400	29400	29400	29350	17
554	20240119	105900	390949400	29400	29350	29400	29350	13
555	20240119	105800	390567350	29400	29400	29400	29400	9
556	20240119	105700	390302750	29400	29400	29400	29350	337
557	20240119	105600	380411350	29400	29400	29400	29400	13
558	20240119	105500	380029150	29400	29350	29400	29350	59
559	20240119	105400	378296800	29400	29400	29400	29350	11
560	20240119	105300	377973650	29400	29400	29400	29400	14
561	20240119	105200	377562050	29400	29400	29400	29400	14
562	20240119	105100	377150450	29400	29450	29450	29400	211
563	20240119	105000	370946600	29450	29500	29500	29450	47
564	20240119	104900	369562100	29500	29500	29500	29450	7
565	20240119	104800	369355650	29450	29500	29500	29450	4
566	20240119	104700	369237700	29500	29500	29500	29450	13
567	20240119	104600	368854450	29500	29450	29500	29450	27
568	20240119	104500	368058550	29450	29450	29450	29450	1
569	20240119	104400	368029100	29450	29450	29450	29400	15
570	20240119	104300	367587550	29400	29450	29450	29400	14
571	20240119	104200	367175300	29450	29450	29450	29450	1
572	20240119	104100	367145850	29450	29450	29450	29400	19
573	20240119	104000	366586600	29450	29450	29450	29450	8
574	20240119	103900	366351000	29450	29450	29450	29450	6
575	20240119	103800	366174300	29450	29400	29450	29400	13
576	20240119	103700	365791750	29450	29450	29450	29450	8
577	20240119	103600	365556150	29450	29450	29450	29400	124
578	20240119	103500	361909350	29450	29450	29450	29450	1
579	20240119	103400	361879900	29450	29450	29500	29450	10
580	20240119	103300	361585300	29500	29500	29500	29500	13
581	20240119	103200	361201800	29500	29400	29500	29400	206
582	20240119	103100	355145200	29450	29500	29500	29450	13
583	20240119	103000	354761800	29500	29500	29500	29500	9
584	20240119	102900	354496300	29500	29500	29500	29500	2
585	20240119	102800	354437300	29450	29500	29500	29450	11
586	20240119	102700	354113050	29500	29450	29500	29400	171
587	20240119	102600	349077000	29450	29500	29500	29450	84
588	20240119	102500	346603000	29450	29500	29500	29450	47
589	20240119	102400	345218400	29500	29500	29500	29500	9
590	20240119	102300	344952900	29500	29500	29550	29500	28
591	20240119	102200	344126150	29500	29500	29500	29500	2
592	20240119	102100	344067150	29500	29500	29550	29500	11
593	20240119	102000	343742500	29550	29450	29550	29450	13
594	20240119	101900	343358450	29400	29500	29500	29400	5
595	20240119	101800	343211100	29500	29450	29550	29400	19
596	20240119	101700	342651500	29600	29600	29600	29600	8
597	20240119	101600	342414700	29600	29600	29600	29450	833
598	20240119	101500	317838550	29550	29600	29600	29550	350
599	20240119	101400	307478800	29600	29600	29600	29600	283
600	20240119	101300	299102000	29550	29550	29550	29550	231
601	20240119	101200	292275950	29500	29600	29600	29500	35
602	20240119	101100	291241550	29600	29600	29600	29550	183
603	20240119	101000	285833150	29600	29600	29600	29550	13
604	20240119	100900	285448450	29600	29550	29600	29550	13
605	20240119	100800	285063900	29600	29550	29600	29550	9
606	20240119	100700	284797600	29600	29600	29600	29600	244
607	20240119	100600	277575200	29600	29600	29600	29600	49
608	20240119	100500	276124800	29600	29600	29600	29550	129
609	20240119	100400	272312450	29600	29600	29600	29600	7
610	20240119	100300	272105250	29600	29600	29600	29600	16
611	20240119	100200	271631650	29550	29500	29550	29450	511
612	20240119	100100	256532950	29500	29500	29500	29500	653
613	20240119	100000	237269450	29500	29550	29550	29500	36
614	20240119	095900	236205750	29550	29500	29550	29500	14
615	20240119	095800	235792300	29550	29550	29550	29550	93
616	20240119	095700	233044150	29550	29550	29550	29550	8
617	20240119	095600	232807750	29500	29450	29500	29450	146
618	20240119	095500	228501000	29500	29500	29500	29500	2
619	20240119	095400	228442000	29450	29500	29500	29450	109
620	20240119	095300	225226600	29500	29500	29500	29500	131
621	20240119	095200	221362100	29500	29500	29550	29500	17
622	20240119	095100	220860500	29500	29500	29500	29500	367
623	20240119	095000	210034000	29500	29500	29500	29450	11
624	20240119	094900	209709600	29450	29450	29450	29450	291
625	20240119	094800	201139650	29450	29400	29450	29400	134
626	20240119	094700	197199150	29400	29400	29400	29400	2
627	20240119	094600	197140350	29350	29350	29350	29350	5
628	20240119	094500	196993600	29350	29350	29350	29350	24
629	20240119	094400	196289200	29350	29350	29350	29350	12
630	20240119	094300	195937000	29450	29450	29450	29450	100
631	20240119	094200	192992000	29450	29400	29450	29350	381
632	20240119	094100	181790600	29400	29400	29400	29350	6
633	20240119	094000	181614250	29350	29350	29350	29350	5
634	20240119	093900	181467500	29350	29350	29350	29350	55
635	20240119	093800	179853250	29300	29300	29300	29300	0
636	20240119	093700	179853250	29300	29300	29350	29300	9
637	20240119	093600	179589500	29300	29350	29350	29300	7
638	20240119	093500	179384250	29350	29350	29350	29350	46
639	20240119	093400	178034150	29400	29300	29400	29300	7
640	20240119	093300	177828700	29400	29400	29400	29400	0
641	20240119	093200	177828700	29400	29350	29400	29350	118
642	20240119	093100	174364400	29400	29350	29400	29350	280
643	20240119	093000	166132550	29350	29350	29350	29350	491
644	20240119	092900	151721700	29350	29200	29350	29200	67
645	20240119	092800	149764350	29300	29250	29300	29200	14
646	20240119	092700	149355050	29250	29250	29250	29250	6
647	20240119	092600	149179550	29300	29300	29300	29300	93
648	20240119	092500	146454650	29300	29250	29300	29250	4
649	20240119	092400	146337600	29250	29200	29250	29200	63
650	20240119	092300	144497950	29300	29250	29300	29250	21
651	20240119	092200	143882850	29200	29200	29200	29200	36
652	20240119	092100	142831650	29200	29200	29200	29200	109
653	20240119	092000	139648850	29150	29200	29200	29150	92
654	20240119	091900	136966800	29250	29250	29250	29250	0
655	20240119	091800	136966800	29250	29250	29250	29250	97
656	20240119	091700	134129550	29250	29300	29300	29250	73
657	20240119	091600	131990800	29350	29250	29350	29250	41
658	20240119	091500	130788050	29350	29300	29350	29300	90
659	20240119	091400	128150550	29300	29250	29300	29250	6
660	20240119	091300	127975000	29300	29300	29300	29300	0
661	20240119	091200	127975000	29300	29300	29300	29250	211
662	20240119	091100	121792900	29300	29300	29300	29300	24
663	20240119	091000	121089700	29300	29300	29300	29250	10
664	20240119	090900	120796750	29250	29200	29250	29200	93
665	20240119	090800	118081100	29050	29100	29100	29050	17
666	20240119	090700	117587000	29050	29200	29200	29050	351
667	20240119	090600	107355250	29200	29400	29400	29150	504
668	20240119	090500	92652550	29400	29300	29400	29300	489
669	20240119	090400	78301500	29300	29250	29300	29200	602
670	20240119	090300	60673050	29250	29400	29400	29250	151
671	20240119	090200	56251150	29400	29300	29400	29300	430
672	20240119	090100	43616350	29300	29200	29350	29150	295
673	20240119	090000	34984900	29250	29150	29600	29150	1195