KissMeData/097520/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200700	5684610150	29200	29200	29200	29200	4119
3	20240105	200600	5684610150	29200	29200	29200	29200	0
4	20240105	200500	5684610150	29200	29200	29200	29200	0
5	20240105	200400	5684610150	29200	29200	29200	29200	0
6	20240105	200300	5684610150	29200	29200	29200	29200	0
7	20240105	200200	5684610150	29200	29200	29200	29200	0
8	20240105	200100	5684610150	29200	29200	29200	29200	0
9	20240105	200000	5684610150	29200	29200	29200	29200	0
10	20240105	195900	5684610150	29200	29200	29200	29200	0
11	20240105	195800	5684610150	29200	29200	29200	29200	0
12	20240105	195700	5684610150	29200	29200	29200	29200	0
13	20240105	195600	5684610150	29200	29200	29200	29200	0
14	20240105	195500	5684610150	29200	29200	29200	29200	0
15	20240105	195400	5684610150	29200	29200	29200	29200	0
16	20240105	195300	5684610150	29200	29200	29200	29200	0
17	20240105	195200	5684610150	29200	29200	29200	29200	0
18	20240105	195100	5684610150	29200	29200	29200	29200	0
19	20240105	195000	5684610150	29200	29200	29200	29200	0
20	20240105	194900	5684610150	29200	29200	29200	29200	0
21	20240105	194800	5684610150	29200	29200	29200	29200	0
22	20240105	194700	5684610150	29200	29200	29200	29200	0
23	20240105	194600	5684610150	29200	29200	29200	29200	0
24	20240105	194500	5684610150	29200	29200	29200	29200	0
25	20240105	194400	5684610150	29200	29200	29200	29200	0
26	20240105	194300	5684610150	29200	29200	29200	29200	0
27	20240105	194200	5684610150	29200	29200	29200	29200	0
28	20240105	194100	5684610150	29200	29200	29200	29200	0
29	20240105	194000	5684610150	29200	29200	29200	29200	0
30	20240105	193900	5684610150	29200	29200	29200	29200	0
31	20240105	193800	5684610150	29200	29200	29200	29200	0
32	20240105	193700	5684610150	29200	29200	29200	29200	4119
33	20240105	193600	5684610150	29200	29200	29200	29200	0
34	20240105	193500	5684610150	29200	29200	29200	29200	0
35	20240105	193400	5684610150	29200	29200	29200	29200	0
36	20240105	193300	5684610150	29200	29200	29200	29200	0
37	20240105	193200	5684610150	29200	29200	29200	29200	0
38	20240105	193100	5684610150	29200	29200	29200	29200	0
39	20240105	193000	5684610150	29200	29200	29200	29200	0
40	20240105	192900	5684610150	29200	29200	29200	29200	0
41	20240105	192800	5684610150	29200	29200	29200	29200	0
42	20240105	192700	5684610150	29200	29200	29200	29200	0
43	20240105	192600	5684610150	29200	29200	29200	29200	0
44	20240105	192500	5684610150	29200	29200	29200	29200	0
45	20240105	192400	5684610150	29200	29200	29200	29200	0
46	20240105	192300	5684610150	29200	29200	29200	29200	0
47	20240105	192200	5684610150	29200	29200	29200	29200	0
48	20240105	192100	5684610150	29200	29200	29200	29200	0
49	20240105	192000	5684610150	29200	29200	29200	29200	0
50	20240105	191900	5684610150	29200	29200	29200	29200	0
51	20240105	191800	5684610150	29200	29200	29200	29200	0
52	20240105	191700	5684610150	29200	29200	29200	29200	0
53	20240105	191600	5684610150	29200	29200	29200	29200	0
54	20240105	191500	5684610150	29200	29200	29200	29200	0
55	20240105	191400	5684610150	29200	29200	29200	29200	0
56	20240105	191300	5684610150	29200	29200	29200	29200	0
57	20240105	191200	5684610150	29200	29200	29200	29200	0
58	20240105	191100	5684610150	29200	29200	29200	29200	0
59	20240105	191000	5684610150	29200	29200	29200	29200	0
60	20240105	190900	5684610150	29200	29200	29200	29200	0
61	20240105	190800	5684610150	29200	29200	29200	29200	0
62	20240105	190700	5684610150	29200	29200	29200	29200	4119
63	20240105	190600	5684610150	29200	29200	29200	29200	0
64	20240105	190500	5684610150	29200	29200	29200	29200	0
65	20240105	190400	5684610150	29200	29200	29200	29200	0
66	20240105	190300	5684610150	29200	29200	29200	29200	0
67	20240105	190200	5684610150	29200	29200	29200	29200	0
68	20240105	190100	5684610150	29200	29200	29200	29200	0
69	20240105	190000	5684610150	29200	29200	29200	29200	0
70	20240105	185900	5684610150	29200	29200	29200	29200	0
71	20240105	185800	5684610150	29200	29200	29200	29200	0
72	20240105	185700	5684610150	29200	29200	29200	29200	0
73	20240105	185600	5684610150	29200	29200	29200	29200	0
74	20240105	185500	5684610150	29200	29200	29200	29200	0
75	20240105	185400	5684610150	29200	29200	29200	29200	0
76	20240105	185300	5684610150	29200	29200	29200	29200	0
77	20240105	185200	5684610150	29200	29200	29200	29200	0
78	20240105	185100	5684610150	29200	29200	29200	29200	0
79	20240105	185000	5684610150	29200	29200	29200	29200	0
80	20240105	184900	5684610150	29200	29200	29200	29200	0
81	20240105	184800	5684610150	29200	29200	29200	29200	0
82	20240105	184700	5684610150	29200	29200	29200	29200	0
83	20240105	184600	5684610150	29200	29200	29200	29200	0
84	20240105	184500	5684610150	29200	29200	29200	29200	0
85	20240105	184400	5684610150	29200	29200	29200	29200	0
86	20240105	184300	5684610150	29200	29200	29200	29200	0
87	20240105	184200	5684610150	29200	29200	29200	29200	0
88	20240105	184100	5684610150	29200	29200	29200	29200	0
89	20240105	184000	5684610150	29200	29200	29200	29200	0
90	20240105	183900	5684610150	29200	29200	29200	29200	0
91	20240105	183800	5684610150	29200	29200	29200	29200	0
92	20240105	183700	5684610150	29200	29200	29200	29200	4119
93	20240105	183600	5684610150	29200	29200	29200	29200	0
94	20240105	183500	5684610150	29200	29200	29200	29200	0
95	20240105	183400	5684610150	29200	29200	29200	29200	0
96	20240105	183300	5684610150	29200	29200	29200	29200	0
97	20240105	183200	5684610150	29200	29200	29200	29200	0
98	20240105	183100	5684610150	29200	29200	29200	29200	0
99	20240105	183000	5684610150	29200	29200	29200	29200	0
100	20240105	182900	5684610150	29200	29200	29200	29200	0
101	20240105	182800	5684610150	29200	29200	29200	29200	0
102	20240105	182700	5684610150	29200	29200	29200	29200	0
103	20240105	182600	5684610150	29200	29200	29200	29200	0
104	20240105	182500	5684610150	29200	29200	29200	29200	0
105	20240105	182400	5684610150	29200	29200	29200	29200	0
106	20240105	182300	5684610150	29200	29200	29200	29200	0
107	20240105	182200	5684610150	29200	29200	29200	29200	0
108	20240105	182100	5684610150	29200	29200	29200	29200	0
109	20240105	182000	5684610150	29200	29200	29200	29200	0
110	20240105	181900	5684610150	29200	29200	29200	29200	0
111	20240105	181800	5684610150	29200	29200	29200	29200	0
112	20240105	181700	5684610150	29200	29200	29200	29200	0
113	20240105	181600	5684610150	29200	29200	29200	29200	0
114	20240105	181500	5684610150	29200	29200	29200	29200	0
115	20240105	181400	5684610150	29200	29200	29200	29200	0
116	20240105	181300	5684610150	29200	29200	29200	29200	0
117	20240105	181200	5684610150	29200	29200	29200	29200	0
118	20240105	181100	5684610150	29200	29200	29200	29200	0
119	20240105	181000	5684610150	29200	29200	29200	29200	0
120	20240105	180900	5684610150	29200	29200	29200	29200	0
121	20240105	180800	5684610150	29200	29200	29200	29200	0
122	20240105	180700	5684610150	29200	29200	29200	29200	4119
123	20240105	180600	5684610150	29200	29200	29200	29200	0
124	20240105	180500	5684610150	29200	29200	29200	29200	0
125	20240105	180400	5684610150	29200	29200	29200	29200	0
126	20240105	180300	5684610150	29200	29200	29200	29200	0
127	20240105	180200	5684610150	29200	29200	29200	29200	0
128	20240105	180100	5684610150	29200	29200	29200	29200	0
129	20240105	180000	5684610150	29200	29200	29200	29200	0
130	20240105	175900	5684610150	29200	29200	29200	29200	0
131	20240105	175800	5684610150	29200	29200	29200	29200	0
132	20240105	175700	5684610150	29200	29200	29200	29200	0
133	20240105	175600	5684610150	29200	29200	29200	29200	0
134	20240105	175500	5684610150	29200	29200	29200	29200	0
135	20240105	175400	5684610150	29200	29200	29200	29200	0
136	20240105	175300	5684610150	29200	29200	29200	29200	0
137	20240105	175200	5684610150	29200	29200	29200	29200	0
138	20240105	175100	5684610150	29200	29200	29200	29200	0
139	20240105	175000	5684610150	29200	29200	29200	29200	0
140	20240105	174900	5684610150	29200	29200	29200	29200	0
141	20240105	174800	5684610150	29200	29200	29200	29200	0
142	20240105	174700	5684610150	29200	29200	29200	29200	0
143	20240105	174600	5684610150	29200	29200	29200	29200	0
144	20240105	174500	5684610150	29200	29200	29200	29200	0
145	20240105	174400	5684610150	29200	29200	29200	29200	0
146	20240105	174300	5684610150	29200	29200	29200	29200	0
147	20240105	174200	5684610150	29200	29200	29200	29200	0
148	20240105	174100	5684610150	29200	29200	29200	29200	0
149	20240105	174000	5684610150	29200	29200	29200	29200	0
150	20240105	173900	5684610150	29200	29200	29200	29200	0
151	20240105	173800	5684610150	29200	29200	29200	29200	0
152	20240105	173700	5684610150	29200	29200	29200	29200	4119
153	20240105	173600	5684610150	29200	29200	29200	29200	0
154	20240105	173500	5684610150	29200	29200	29200	29200	0
155	20240105	173400	5684610150	29200	29200	29200	29200	0
156	20240105	173300	5684610150	29200	29200	29200	29200	0
157	20240105	173200	5684610150	29200	29200	29200	29200	0
158	20240105	173100	5684610150	29200	29200	29200	29200	0
159	20240105	173000	5684610150	29200	29200	29200	29200	0
160	20240105	172900	5684610150	29200	29200	29200	29200	0
161	20240105	172800	5684610150	29200	29200	29200	29200	0
162	20240105	172700	5684610150	29200	29200	29200	29200	0
163	20240105	172600	5684610150	29200	29200	29200	29200	0
164	20240105	172500	5684610150	29200	29200	29200	29200	0
165	20240105	172400	5684610150	29200	29200	29200	29200	0
166	20240105	172300	5684610150	29200	29200	29200	29200	0
167	20240105	172200	5684610150	29200	29200	29200	29200	0
168	20240105	172100	5684610150	29200	29200	29200	29200	0
169	20240105	172000	5684610150	29200	29200	29200	29200	0
170	20240105	171900	5684610150	29200	29200	29200	29200	0
171	20240105	171800	5684610150	29200	29200	29200	29200	0
172	20240105	171700	5684610150	29200	29200	29200	29200	0
173	20240105	171600	5684610150	29200	29200	29200	29200	0
174	20240105	171500	5684610150	29200	29200	29200	29200	0
175	20240105	171400	5684610150	29200	29200	29200	29200	0
176	20240105	171300	5684610150	29200	29200	29200	29200	0
177	20240105	171200	5684610150	29200	29200	29200	29200	0
178	20240105	171100	5684610150	29200	29200	29200	29200	0
179	20240105	171000	5684610150	29200	29200	29200	29200	0
180	20240105	170900	5684610150	29200	29200	29200	29200	0
181	20240105	170800	5684610150	29200	29200	29200	29200	0
182	20240105	170700	5684610150	29200	29200	29200	29200	4119
183	20240105	170600	5684610150	29200	29200	29200	29200	0
184	20240105	170500	5684610150	29200	29200	29200	29200	0
185	20240105	170400	5684610150	29200	29200	29200	29200	0
186	20240105	170300	5684610150	29200	29200	29200	29200	0
187	20240105	170200	5684610150	29200	29200	29200	29200	0
188	20240105	170100	5684610150	29200	29200	29200	29200	0
189	20240105	170000	5684610150	29200	29200	29200	29200	0
190	20240105	165900	5684610150	29200	29200	29200	29200	0
191	20240105	165800	5684610150	29200	29200	29200	29200	0
192	20240105	165700	5684610150	29200	29200	29200	29200	0
193	20240105	165600	5684610150	29200	29200	29200	29200	0
194	20240105	165500	5684610150	29200	29200	29200	29200	0
195	20240105	165400	5684610150	29200	29200	29200	29200	0
196	20240105	165300	5684610150	29200	29200	29200	29200	0
197	20240105	165200	5684610150	29200	29200	29200	29200	0
198	20240105	165100	5684610150	29200	29200	29200	29200	0
199	20240105	165000	5684610150	29200	29200	29200	29200	0
200	20240105	164900	5684610150	29200	29200	29200	29200	0
201	20240105	164800	5684610150	29200	29200	29200	29200	0
202	20240105	164700	5684610150	29200	29200	29200	29200	0
203	20240105	164600	5684610150	29200	29200	29200	29200	0
204	20240105	164500	5684610150	29200	29200	29200	29200	0
205	20240105	164400	5684610150	29200	29200	29200	29200	0
206	20240105	164300	5684610150	29200	29200	29200	29200	0
207	20240105	164200	5684610150	29200	29200	29200	29200	0
208	20240105	164100	5684610150	29200	29200	29200	29200	0
209	20240105	164000	5684610150	29200	29200	29200	29200	0
210	20240105	163900	5684610150	29200	29200	29200	29200	0
211	20240105	163800	5684610150	29200	29200	29200	29200	0
212	20240105	163700	5684610150	29200	29200	29200	29200	4119
213	20240105	163600	5684610150	29200	29200	29200	29200	0
214	20240105	163500	5684610150	29200	29200	29200	29200	0
215	20240105	163400	5684610150	29200	29200	29200	29200	0
216	20240105	163300	5684610150	29200	29200	29200	29200	0
217	20240105	163200	5684610150	29200	29200	29200	29200	0
218	20240105	163100	5684610150	29200	29200	29200	29200	0
219	20240105	163000	5684610150	29200	29200	29200	29200	0
220	20240105	162900	5684610150	29200	29200	29200	29200	0
221	20240105	162800	5684610150	29200	29200	29200	29200	0
222	20240105	162700	5684610150	29200	29200	29200	29200	0
223	20240105	162600	5684610150	29200	29200	29200	29200	0
224	20240105	162500	5684610150	29200	29200	29200	29200	0
225	20240105	162400	5684610150	29200	29200	29200	29200	0
226	20240105	162300	5684610150	29200	29200	29200	29200	0
227	20240105	162200	5684610150	29200	29200	29200	29200	0
228	20240105	162100	5684610150	29200	29200	29200	29200	0
229	20240105	162000	5684610150	29200	29200	29200	29200	0
230	20240105	161900	5684610150	29200	29200	29200	29200	0
231	20240105	161800	5684610150	29200	29200	29200	29200	0
232	20240105	161700	5684610150	29200	29200	29200	29200	0
233	20240105	161600	5684610150	29200	29200	29200	29200	0
234	20240105	161500	5684610150	29200	29200	29200	29200	0
235	20240105	161400	5684610150	29200	29200	29200	29200	0
236	20240105	161300	5684610150	29200	29200	29200	29200	0
237	20240105	161200	5684610150	29200	29200	29200	29200	0
238	20240105	161100	5684610150	29200	29200	29200	29200	0
239	20240105	161000	5684610150	29200	29200	29200	29200	0
240	20240105	160900	5684610150	29200	29200	29200	29200	0
241	20240105	160800	5684610150	29200	29200	29200	29200	0
242	20240105	160700	5684610150	29200	29200	29200	29200	4119
243	20240105	160600	5684610150	29200	29200	29200	29200	0
244	20240105	160500	5684610150	29200	29200	29200	29200	0
245	20240105	160400	5684610150	29200	29200	29200	29200	0
246	20240105	160300	5684610150	29200	29200	29200	29200	0
247	20240105	160200	5684610150	29200	29200	29200	29200	0
248	20240105	160100	5684610150	29200	29200	29200	29200	0
249	20240105	160000	5684610150	29200	29200	29200	29200	0
250	20240105	155900	5684610150	29200	29200	29200	29200	0
251	20240105	155800	5684610150	29200	29200	29200	29200	0
252	20240105	155700	5684610150	29200	29200	29200	29200	0
253	20240105	155600	5684610150	29200	29200	29200	29200	0
254	20240105	155500	5684610150	29200	29200	29200	29200	0
255	20240105	155400	5684610150	29200	29200	29200	29200	0
256	20240105	155300	5684610150	29200	29200	29200	29200	0
257	20240105	155200	5684610150	29200	29200	29200	29200	0
258	20240105	155100	5684610150	29200	29200	29200	29200	0
259	20240105	155000	5684610150	29200	29200	29200	29200	0
260	20240105	154900	5684610150	29200	29200	29200	29200	0
261	20240105	154800	5684610150	29200	29200	29200	29200	0
262	20240105	154700	5684610150	29200	29200	29200	29200	0
263	20240105	154600	5684610150	29200	29200	29200	29200	0
264	20240105	154500	5684610150	29200	29200	29200	29200	0
265	20240105	154400	5684610150	29200	29200	29200	29200	0
266	20240105	154300	5684610150	29200	29200	29200	29200	0
267	20240105	154200	5684610150	29200	29200	29200	29200	0
268	20240105	154100	5684610150	29200	29200	29200	29200	0
269	20240105	154000	5684610150	29200	29200	29200	29200	0
270	20240105	153900	5684610150	29200	29200	29200	29200	0
271	20240105	153800	5684610150	29200	29200	29200	29200	0
272	20240105	153700	5684610150	29200	29200	29200	29200	4119
273	20240105	153600	5684610150	29200	29200	29200	29200	0
274	20240105	153500	5684610150	29200	29200	29200	29200	0
275	20240105	153400	5684610150	29200	29200	29200	29200	0
276	20240105	153300	5684610150	29200	29200	29200	29200	0
277	20240105	153200	5684610150	29200	29200	29200	29200	0
278	20240105	153100	5684610150	29200	29200	29200	29200	0
279	20240105	153000	5684610150	29200	29200	29200	29200	4119
280	20240105	152900	5564335350	29200	29200	29200	29200	0
281	20240105	152800	5564335350	29200	29200	29200	29200	0
282	20240105	152700	5564335350	29200	29200	29200	29200	0
283	20240105	152600	5564335350	29200	29200	29200	29200	0
284	20240105	152500	5564335350	29200	29200	29200	29200	0
285	20240105	152400	5564335350	29200	29200	29200	29200	0
286	20240105	152300	5564335350	29200	29200	29200	29200	0
287	20240105	152200	5564335350	29200	29200	29200	29200	0
288	20240105	152100	5564335350	29200	29200	29200	29200	0
289	20240105	152000	5564335350	29200	29200	29200	29200	0
290	20240105	151900	5564335350	29200	29150	29200	29150	404
291	20240105	151800	5552544050	29100	29100	29150	29100	301
292	20240105	151700	5543774900	29100	29100	29150	29100	494
293	20240105	151600	5529398050	29050	29050	29100	29050	669
294	20240105	151500	5509941450	29050	29050	29100	29050	225
295	20240105	151400	5503405150	29100	29050	29100	29050	544
296	20240105	151300	5487599550	29050	29050	29100	29050	480
297	20240105	151200	5473645400	29050	29050	29100	29050	413
298	20240105	151100	5461638400	29050	29050	29100	29050	481
299	20240105	151000	5447665300	29100	29000	29100	29000	447
300	20240105	150900	5434695550	29000	29000	29050	29000	408
301	20240105	150800	5422856100	29000	29050	29050	29000	2016
302	20240105	150700	5364381500	29000	29050	29100	29000	1577
303	20240105	150600	5318608250	29050	29050	29050	29050	511
304	20240105	150500	5303763700	29100	29050	29100	29050	618
305	20240105	150400	5285807700	29050	29050	29100	29050	1357
306	20240105	150300	5246373150	29050	29100	29100	29050	560
307	20240105	150200	5230091000	29100	29100	29100	29050	622
308	20240105	150100	5211992700	29100	29150	29150	29050	846
309	20240105	150000	5187365100	29150	29150	29150	29050	1866
310	20240105	145900	5133091450	29050	29100	29150	29050	1600
311	20240105	145800	5086520450	29050	29150	29150	29050	484
312	20240105	145700	5072435400	29100	29100	29100	29050	917
313	20240105	145600	5045765550	29100	29100	29100	29000	736
314	20240105	145500	5024369300	29100	29000	29100	29000	775
315	20240105	145400	5001891350	29000	29000	29050	29000	3029
316	20240105	145300	4914049100	29050	29050	29100	29000	2503
317	20240105	145200	4841408100	29050	29050	29100	29050	1951
318	20240105	145100	4784729800	29100	29100	29100	29050	813
319	20240105	145000	4761074800	29100	29150	29150	29100	1637
320	20240105	144900	4713435700	29100	29150	29150	29100	1002
321	20240105	144800	4684238150	29200	29150	29200	29100	1116
322	20240105	144700	4651704600	29150	29150	29200	29100	4114
323	20240105	144600	4531802400	29150	29200	29250	29150	2122
324	20240105	144500	4469856100	29200	29200	29250	29200	1194
325	20240105	144400	4434988050	29200	29250	29300	29200	1828
326	20240105	144300	4381557200	29250	29250	29300	29250	979
327	20240105	144200	4352917850	29300	29250	29300	29250	868
328	20240105	144100	4327511400	29250	29250	29250	29250	1054
329	20240105	144000	4296681900	29250	29250	29300	29250	1052
330	20240105	143900	4265889000	29300	29300	29300	29250	1253
331	20240105	143800	4229221750	29300	29300	29350	29250	885
332	20240105	143700	4203324300	29300	29300	29300	29250	1189
333	20240105	143600	4168531800	29250	29350	29350	29250	662
334	20240105	143500	4149164000	29300	29250	29350	29250	928
335	20240105	143400	4122004000	29300	29300	29300	29250	945
336	20240105	143300	4094316100	29350	29300	29350	29300	596
337	20240105	143200	4076852700	29300	29250	29350	29250	1416
338	20240105	143100	4035388400	29250	29250	29300	29250	856
339	20240105	143000	4010349900	29300	29300	29300	29250	939
340	20240105	142900	3982879600	29250	29300	29350	29250	1434
341	20240105	142800	3940899100	29400	29400	29400	29300	2380
342	20240105	142700	3871092650	29400	29350	29400	29350	900
343	20240105	142600	3844675900	29350	29350	29350	29350	1363
344	20240105	142500	3804671850	29350	29350	29400	29350	809
345	20240105	142400	3780927150	29350	29400	29400	29350	1610
346	20240105	142300	3733672750	29400	29400	29400	29350	2837
347	20240105	142200	3650268050	29400	29400	29450	29400	1062
348	20240105	142100	3619042550	29400	29500	29500	29400	812
349	20240105	142000	3595139500	29450	29450	29500	29450	801
350	20240105	141900	3571549700	29450	29450	29450	29400	1251
351	20240105	141800	3534723800	29500	29450	29500	29450	754
352	20240105	141700	3512514700	29450	29500	29500	29450	1250
353	20240105	141600	3475702150	29450	29450	29500	29450	338
354	20240105	141500	3465747650	29500	29450	29500	29450	192
355	20240105	141400	3460089000	29450	29500	29500	29450	258
356	20240105	141300	3452489150	29450	29450	29500	29450	155
357	20240105	141200	3447924350	29500	29500	29500	29450	113
358	20240105	141100	3444594200	29500	29500	29500	29450	275
359	20240105	141000	3436491450	29500	29500	29500	29500	164
360	20240105	140900	3431653450	29500	29500	29550	29500	151
361	20240105	140800	3427198400	29450	29500	29500	29450	277
362	20240105	140700	3419031800	29500	29550	29550	29500	308
363	20240105	140600	3409939850	29550	29500	29550	29500	131
364	20240105	140500	3406074600	29500	29500	29550	29500	204
365	20240105	140400	3400056050	29500	29500	29500	29500	205
366	20240105	140300	3394008550	29550	29500	29550	29500	57
367	20240105	140200	3392326550	29500	29500	29500	29500	2779
368	20240105	140100	3310346050	29500	29600	29600	29500	548
369	20240105	140000	3294159900	29550	29550	29550	29550	545
370	20240105	135900	3278055150	29550	29550	29600	29550	194
371	20240105	135800	3272322000	29550	29550	29550	29550	214
372	20240105	135700	3265998300	29600	29600	29600	29550	48
373	20240105	135600	3264579800	29600	29550	29600	29550	305
374	20240105	135500	3255566450	29550	29550	29600	29550	170
375	20240105	135400	3250542350	29600	29550	29600	29550	156
376	20240105	135300	3245930450	29550	29550	29550	29550	184
377	20240105	135200	3240493250	29550	29600	29600	29550	142
378	20240105	135100	3236296600	29600	29600	29600	29600	191
379	20240105	135000	3230643000	29550	29550	29600	29550	276
380	20240105	134900	3222486700	29550	29600	29600	29550	96
381	20240105	134800	3219647400	29550	29550	29600	29550	237
382	20240105	134700	3212643550	29550	29550	29550	29550	185
383	20240105	134600	3207176800	29550	29600	29600	29550	277
384	20240105	134500	3198988400	29550	29550	29550	29550	142
385	20240105	134400	3194792300	29550	29600	29600	29550	292
386	20240105	134300	3186163200	29550	29600	29600	29550	63
387	20240105	134200	3184300800	29600	29600	29600	29550	122
388	20240105	134100	3180695300	29550	29550	29600	29550	284
389	20240105	134000	3172302650	29550	29600	29600	29550	168
390	20240105	133900	3167335600	29600	29550	29600	29550	59
391	20240105	133800	3165591500	29550	29550	29600	29550	488
392	20240105	133700	3151171050	29550	29550	29600	29550	117
393	20240105	133600	3147710250	29550	29550	29550	29550	212
394	20240105	133500	3141445650	29600	29550	29600	29550	285
395	20240105	133400	3133021850	29550	29600	29600	29550	720
396	20240105	133300	3111713250	29550	29550	29600	29550	244
397	20240105	133200	3104502600	29550	29550	29600	29550	930
398	20240105	133100	3077021000	29550	29600	29600	29550	111
399	20240105	133000	3073740400	29550	29550	29600	29550	245
400	20240105	132900	3066499050	29600	29550	29600	29550	266
401	20240105	132800	3058638450	29600	29550	29600	29550	222
402	20240105	132700	3052076400	29600	29600	29600	29550	200
403	20240105	132600	3046166200	29600	29600	29600	29550	242
404	20240105	132500	3039014350	29600	29600	29600	29550	225
405	20240105	132400	3032365300	29550	29600	29600	29550	1133
406	20240105	132300	2998884100	29550	29550	29550	29550	138
407	20240105	132200	2994806200	29550	29550	29600	29550	453
408	20240105	132100	2981418600	29550	29550	29550	29550	256
409	20240105	132000	2973853800	29550	29600	29600	29550	182
410	20240105	131900	2968475250	29600	29600	29600	29600	599
411	20240105	131800	2950744850	29600	29600	29650	29600	332
412	20240105	131700	2940917100	29600	29600	29650	29600	180
413	20240105	131600	2935587600	29600	29650	29650	29600	77
414	20240105	131500	2933307950	29600	29650	29650	29600	301
415	20240105	131400	2924398250	29650	29550	29650	29550	238
416	20240105	131300	2917361750	29600	29600	29600	29600	361
417	20240105	131200	2906676150	29600	29600	29600	29600	316
418	20240105	131100	2897322550	29650	29600	29650	29600	328
419	20240105	131000	2887613150	29650	29650	29650	29600	127
420	20240105	130900	2883851050	29600	29600	29650	29600	230
421	20240105	130800	2877038800	29600	29700	29700	29600	297
422	20240105	130700	2868236000	29650	29600	29650	29600	126
423	20240105	130600	2864503500	29650	29600	29650	29600	145
424	20240105	130500	2860211450	29600	29600	29650	29600	320
425	20240105	130400	2850737750	29600	29600	29600	29600	1
426	20240105	130300	2850708150	29600	29600	29600	29600	212
427	20240105	130200	2844432950	29600	29600	29600	29600	262
428	20240105	130100	2836677750	29650	29550	29650	29550	162
429	20240105	130000	2831888050	29550	29600	29600	29550	139
430	20240105	125900	2827773700	29600	29550	29600	29500	651
431	20240105	125800	2808534050	29550	29500	29550	29500	167
432	20240105	125700	2803606250	29550	29500	29550	29500	171
433	20240105	125600	2798561500	29500	29500	29550	29500	318
434	20240105	125500	2789178450	29500	29500	29550	29500	573
435	20240105	125400	2772267700	29550	29550	29550	29550	211
436	20240105	125300	2766032650	29500	29500	29550	29500	276
437	20240105	125200	2757890150	29550	29550	29550	29500	229
438	20240105	125100	2751132350	29550	29550	29550	29500	290
439	20240105	125000	2742571150	29550	29600	29600	29550	231
440	20240105	124900	2735744650	29550	29550	29550	29550	126
441	20240105	124800	2732021350	29550	29550	29550	29500	304
442	20240105	124700	2723038700	29500	29500	29550	29500	119
443	20240105	124600	2719528000	29550	29550	29550	29500	53
444	20240105	124500	2717964200	29550	29550	29550	29500	452
445	20240105	124400	2704617450	29550	29600	29600	29550	115
446	20240105	124300	2701216350	29600	29550	29600	29550	188
447	20240105	124200	2695659400	29550	29500	29600	29500	622
448	20240105	124100	2677288700	29550	29550	29550	29500	195
449	20240105	124000	2671532150	29500	29550	29550	29500	56
450	20240105	123900	2669879650	29550	29550	29550	29500	380
451	20240105	123800	2658664550	29550	29500	29550	29500	184
452	20240105	123700	2653234750	29550	29500	29550	29500	78
453	20240105	123600	2650933250	29600	29500	29750	29500	438
454	20240105	123500	2637975300	29550	29550	29550	29500	360
455	20240105	123400	2627348300	29500	29550	29550	29500	159
456	20240105	123300	2622652250	29500	29550	29550	29500	301
457	20240105	123200	2613771350	29550	29600	29600	29550	6
458	20240105	123100	2613594000	29650	29500	29650	29450	145
459	20240105	123000	2609315750	29500	29500	29500	29450	372
460	20240105	122900	2598346650	29500	29550	29550	29500	133
461	20240105	122800	2594422300	29550	29550	29600	29500	118
462	20240105	122700	2590937400	29550	29500	29550	29500	487
463	20240105	122600	2576562500	29550	29550	29550	29500	19
464	20240105	122500	2576001150	29550	29500	29550	29500	276
465	20240105	122400	2567857700	29500	29500	29550	29500	316
466	20240105	122300	2558532800	29550	29550	29550	29500	103
467	20240105	122200	2555492550	29550	29550	29550	29500	190
468	20240105	122100	2549886400	29500	29500	29500	29500	313
469	20240105	122000	2540652900	29550	29500	29550	29500	40
470	20240105	121900	2539470950	29500	29500	29550	29500	222
471	20240105	121800	2532921350	29500	29550	29550	29500	257
472	20240105	121700	2525337200	29550	29550	29550	29500	97
473	20240105	121600	2522474250	29500	29500	29500	29450	135
474	20240105	121500	2518492850	29550	29550	29550	29500	420
475	20240105	121400	2506101800	29600	29550	29600	29550	89
476	20240105	121300	2503469100	29600	29500	29600	29500	121
477	20240105	121200	2499899150	29500	29550	29550	29500	588
478	20240105	121100	2482550500	29550	29500	29550	29500	302
479	20240105	121000	2473636150	29450	29500	29500	29450	357
480	20240105	120900	2463107000	29500	29500	29500	29450	393
481	20240105	120800	2451529050	29500	29500	29500	29450	133
482	20240105	120700	2447605650	29500	29500	29500	29450	140
483	20240105	120600	2443479000	29500	29500	29500	29450	554
484	20240105	120500	2427145000	29500	29500	29550	29450	227
485	20240105	120400	2420448700	29500	29500	29500	29450	108
486	20240105	120300	2417265000	29450	29500	29500	29450	392
487	20240105	120200	2405709350	29500	29500	29500	29500	112
488	20240105	120100	2402405350	29500	29500	29500	29450	201
489	20240105	120000	2396481600	29450	29500	29500	29450	285
490	20240105	115900	2388081350	29500	29500	29500	29500	189
491	20240105	115800	2382505850	29500	29450	29500	29450	596
492	20240105	115700	2364936250	29450	29450	29500	29450	519
493	20240105	115600	2349634300	29550	29500	29550	29500	139
494	20240105	115500	2345533300	29450	29450	29500	29450	548
495	20240105	115400	2329384350	29500	29500	29550	29450	325
496	20240105	115300	2319800650	29500	29450	29500	29450	124
497	20240105	115200	2316148450	29450	29500	29500	29450	243
498	20240105	115100	2308987950	29550	29550	29550	29500	268
499	20240105	115000	2301078950	29500	29550	29550	29500	57
500	20240105	114900	2299397000	29500	29500	29550	29450	361
501	20240105	114800	2288751650	29500	29500	29550	29450	659
502	20240105	114700	2269314950	29500	29600	29600	29450	456
503	20240105	114600	2255859500	29600	29450	29600	29450	320
504	20240105	114500	2246410400	29450	29500	29500	29450	364
505	20240105	114400	2235685650	29500	29500	29500	29500	23
506	20240105	114300	2235007150	29450	29500	29500	29450	365
507	20240105	114200	2224253750	29500	29500	29500	29450	948
508	20240105	114100	2196333000	29450	29500	29500	29450	147
509	20240105	114000	2191999850	29500	29450	29500	29450	421
510	20240105	113900	2179588650	29500	29500	29500	29450	532
511	20240105	113800	2163898700	29500	29500	29500	29450	1362
512	20240105	113700	2123722000	29550	29650	29650	29500	3455
513	20240105	113600	2021644600	29600	29600	29600	29550	257
514	20240105	113500	2014040800	29600	29650	29650	29550	1650
515	20240105	113400	1965214900	29650	29650	29650	29600	194
516	20240105	113300	1959471200	29600	29650	29650	29600	163
517	20240105	113200	1954646100	29600	29600	29650	29600	568
518	20240105	113100	1937832050	29600	29600	29650	29600	685
519	20240105	113000	1917555500	29600	29650	29700	29600	179
520	20240105	112900	1912255200	29650	29650	29650	29600	334
521	20240105	112800	1902360000	29600	29650	29650	29600	196
522	20240105	112700	1896557000	29600	29650	29650	29600	207
523	20240105	112600	1890422850	29650	29650	29650	29600	191
524	20240105	112500	1884765350	29650	29650	29650	29600	414
525	20240105	112400	1872499650	29600	29650	29650	29600	803
526	20240105	112300	1848696500	29650	29650	29650	29600	147
527	20240105	112200	1844341250	29650	29650	29650	29600	428
528	20240105	112100	1831671550	29600	29650	29650	29600	192
529	20240105	112000	1825981050	29700	29650	29700	29650	177
530	20240105	111900	1820732350	29650	29650	29650	29600	374
531	20240105	111800	1809653250	29700	29600	29700	29600	341
532	20240105	111700	1799555800	29650	29650	29650	29600	81
533	20240105	111600	1797154300	29700	29700	29700	29600	1666
534	20240105	111500	1747765300	29700	29700	29700	29650	556
535	20240105	111400	1731256850	29650	29700	29700	29650	177
536	20240105	111300	1726006050	29650	29650	29700	29650	469
537	20240105	111200	1712097700	29700	29700	29700	29650	285
538	20240105	111100	1703641600	29700	29700	29700	29650	195
539	20240105	111000	1697853800	29700	29700	29700	29650	302
540	20240105	110900	1688892700	29750	29750	29750	29700	121
541	20240105	110800	1685298400	29700	29750	29750	29700	126
542	20240105	110700	1681555550	29750	29700	29750	29650	300
543	20240105	110600	1672650850	29700	29700	29700	29650	208
544	20240105	110500	1666476650	29750	29700	29750	29650	209
545	20240105	110400	1660271150	29700	29800	29800	29650	3276
546	20240105	110300	1562822900	29800	29800	29800	29750	46
547	20240105	110200	1561452800	29800	29800	29800	29750	525
548	20240105	110100	1545824400	29800	29800	29800	29650	1812
549	20240105	110000	1491969300	29800	29800	29850	29800	1509
550	20240105	105900	1446987250	29850	29850	29850	29800	218
551	20240105	105800	1440487650	29850	29850	29850	29800	552
552	20240105	105700	1424030600	29800	29850	29850	29800	171
553	20240105	105600	1418931300	29850	29900	29900	29800	368
554	20240105	105500	1407947700	29900	29900	29900	29850	774
555	20240105	105400	1384839800	29900	30000	30000	29900	3404
556	20240105	105300	1282943700	29950	30000	30000	29950	88
557	20240105	105200	1280306000	30000	30000	30000	29950	471
558	20240105	105100	1266196400	30000	30000	30000	29950	62
559	20240105	105000	1264336900	30000	30000	30000	29950	212
560	20240105	104900	1257986900	29950	30000	30000	29950	1242
561	20240105	104800	1220770600	30000	29950	30000	29950	1435
562	20240105	104700	1177789100	29950	30000	30000	29950	367
563	20240105	104600	1166781400	30000	30050	30050	30000	1167
564	20240105	104500	1131769400	30050	30000	30050	30000	89
565	20240105	104400	1129097450	30050	30050	30050	30000	285
566	20240105	104300	1120546350	30000	30050	30050	30000	258
567	20240105	104200	1112804250	30000	30050	30050	30000	430
568	20240105	104100	1099888050	30050	30100	30100	30050	320
569	20240105	104000	1090268250	30050	30150	30150	30050	2332
570	20240105	103900	1020085100	30150	30150	30150	30100	259
571	20240105	103800	1012283550	30150	30150	30150	30100	101
572	20240105	103700	1009241800	30100	30100	30150	30100	350
573	20240105	103600	998700350	30100	30150	30150	30100	416
574	20240105	103500	986176400	30150	30150	30150	30150	22
575	20240105	103400	985513100	30100	30150	30150	30100	334
576	20240105	103300	975458650	30150	30150	30150	30150	139
577	20240105	103200	971267800	30150	30150	30150	30100	279
578	20240105	103100	962867750	30100	30150	30150	30100	199
579	20240105	103000	956877450	30200	30200	30200	30150	1158
580	20240105	102900	921963000	30150	30150	30150	30150	1089
581	20240105	102800	889129650	30150	30200	30200	30150	306
582	20240105	102700	879903400	30200	30250	30250	30200	557
583	20240105	102600	863081500	30250	30350	30350	30250	4730
584	20240105	102500	719825200	30350	30400	30400	30350	1653
585	20240105	102400	669651500	30350	30350	30400	30350	276
586	20240105	102300	661274850	30350	30350	30400	30350	203
587	20240105	102200	655113750	30350	30350	30350	30350	306
588	20240105	102100	645826650	30350	30350	30350	30350	1
589	20240105	102000	645796300	30400	30400	30400	30400	0
590	20240105	101900	645796300	30400	30400	30400	30350	21
591	20240105	101800	645158850	30400	30400	30400	30400	514
592	20240105	101700	629533250	30400	30400	30400	30400	60
593	20240105	101600	627709250	30400	30400	30400	30400	184
594	20240105	101500	622115650	30400	30400	30400	30400	0
595	20240105	101400	622115650	30400	30400	30400	30400	18
596	20240105	101300	621568450	30350	30350	30350	30350	251
597	20240105	101200	613950600	30350	30350	30350	30350	83
598	20240105	101100	611431550	30350	30300	30350	30300	231
599	20240105	101000	604429950	30300	30300	30350	30300	1189
600	20240105	100900	568400750	30300	30350	30350	30300	52
601	20240105	100800	566824550	30350	30300	30350	30300	82
602	20240105	100700	564336800	30300	30300	30300	30300	57
603	20240105	100600	562609700	30300	30300	30350	30300	627
604	20240105	100500	543610950	30350	30350	30400	30300	1554
605	20240105	100400	496450000	30350	30400	30400	30350	255
606	20240105	100300	488708000	30350	30350	30400	30350	223
607	20240105	100200	481939900	30350	30400	30400	30350	603
608	20240105	100100	463613100	30450	30450	30450	30400	61
609	20240105	100000	461758350	30450	30450	30450	30400	624
610	20240105	095900	442785350	30450	30450	30450	30450	19
611	20240105	095800	442206800	30450	30400	30500	30400	1627
612	20240105	095700	392735850	30500	30400	30500	30400	500
613	20240105	095600	377513200	30400	30400	30400	30400	265
614	20240105	095500	369457200	30400	30450	30450	30400	10
615	20240105	095400	369153150	30400	30450	30450	30400	34
616	20240105	095300	368119300	30450	30450	30450	30450	53
617	20240105	095200	366505450	30400	30400	30400	30400	324
618	20240105	095100	356655850	30450	30450	30500	30450	3019
619	20240105	095000	264726350	30450	30450	30500	30450	128
620	20240105	094900	260823250	30450	30450	30500	30450	146
621	20240105	094800	256375600	30450	30500	30500	30450	42
622	20240105	094700	255096450	30500	30500	30500	30500	23
623	20240105	094600	254394950	30500	30500	30500	30500	47
624	20240105	094500	252961450	30500	30450	30500	30450	3
625	20240105	094400	252870000	30500	30500	30500	30500	30
626	20240105	094300	251955000	30500	30500	30500	30500	1
627	20240105	094200	251924500	30500	30500	30500	30500	243
628	20240105	094100	244513000	30450	30500	30500	30450	69
629	20240105	094000	242411800	30500	30500	30500	30500	3
630	20240105	093900	242320300	30450	30450	30450	30450	200
631	20240105	093800	236230300	30500	30500	30500	30500	4
632	20240105	093700	236108300	30450	30450	30500	30450	498
633	20240105	093600	220924650	30450	30500	30500	30450	13
634	20240105	093500	220528550	30500	30500	30500	30500	37
635	20240105	093400	219400050	30500	30500	30500	30500	26
636	20240105	093300	218607050	30500	30500	30500	30500	15
637	20240105	093200	218149550	30500	30500	30500	30450	210
638	20240105	093100	211749750	30500	30500	30500	30500	17
639	20240105	093000	211231250	30450	30450	30500	30450	306
640	20240105	092900	201909350	30450	30500	30500	30450	98
641	20240105	092800	198922650	30500	30500	30500	30500	7
642	20240105	092700	198709150	30500	30500	30500	30500	1
643	20240105	092600	198678650	30500	30500	30500	30500	22
644	20240105	092500	198007650	30500	30500	30500	30500	7
645	20240105	092400	197794150	30500	30500	30500	30500	15
646	20240105	092300	197336650	30500	30500	30500	30500	23
647	20240105	092200	196635150	30500	30500	30500	30500	447
648	20240105	092100	183001650	30450	30450	30450	30450	193
649	20240105	092000	177124800	30400	30350	30400	30350	679
650	20240105	091900	156505600	30350	30300	30350	30300	46
651	20240105	091800	155111600	30350	30400	30400	30350	327
652	20240105	091700	145187050	30400	30400	30400	30400	26
653	20240105	091600	144396650	30400	30400	30400	30350	117
654	20240105	091500	140843250	30350	30350	30350	30350	217
655	20240105	091400	134257300	30400	30350	30400	30350	18
656	20240105	091300	133710900	30350	30350	30350	30350	500
657	20240105	091200	118535900	30350	30350	30350	30350	56
658	20240105	091100	116836300	30350	30400	30400	30300	721
659	20240105	091000	94958550	30450	30400	30450	30400	36
660	20240105	090900	93864100	30400	30400	30400	30400	0
661	20240105	090800	93864100	30400	30450	30450	30400	2
662	20240105	090700	93803250	30450	30400	30450	30400	33
663	20240105	090600	92798450	30300	30450	30450	30300	352
664	20240105	090500	82114950	30350	30450	30450	30350	1496
665	20240105	090400	36696650	30350	30450	30450	30350	70
666	20240105	090300	34571650	30350	30350	30350	30350	10
667	20240105	090200	34268150	30350	30350	30350	30350	66
668	20240105	090100	32265050	30300	30450	30450	30300	525
669	20240105	090000	16321000	30450	30600	30600	30450	534