KissMeData/097950/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200700	3563105500	299000	299000	299000	299000	1193
3	20240115	200600	3563105500	299000	299000	299000	299000	0
4	20240115	200500	3563105500	299000	299000	299000	299000	0
5	20240115	200400	3563105500	299000	299000	299000	299000	0
6	20240115	200300	3563105500	299000	299000	299000	299000	0
7	20240115	200200	3563105500	299000	299000	299000	299000	0
8	20240115	200100	3563105500	299000	299000	299000	299000	0
9	20240115	200000	3563105500	299000	299000	299000	299000	0
10	20240115	195900	3563105500	299000	299000	299000	299000	0
11	20240115	195800	3563105500	299000	299000	299000	299000	0
12	20240115	195700	3563105500	299000	299000	299000	299000	0
13	20240115	195600	3563105500	299000	299000	299000	299000	0
14	20240115	195500	3563105500	299000	299000	299000	299000	0
15	20240115	195400	3563105500	299000	299000	299000	299000	0
16	20240115	195300	3563105500	299000	299000	299000	299000	0
17	20240115	195200	3563105500	299000	299000	299000	299000	0
18	20240115	195100	3563105500	299000	299000	299000	299000	0
19	20240115	195000	3563105500	299000	299000	299000	299000	0
20	20240115	194900	3563105500	299000	299000	299000	299000	0
21	20240115	194800	3563105500	299000	299000	299000	299000	0
22	20240115	194700	3563105500	299000	299000	299000	299000	0
23	20240115	194600	3563105500	299000	299000	299000	299000	0
24	20240115	194500	3563105500	299000	299000	299000	299000	0
25	20240115	194400	3563105500	299000	299000	299000	299000	0
26	20240115	194300	3563105500	299000	299000	299000	299000	0
27	20240115	194200	3563105500	299000	299000	299000	299000	0
28	20240115	194100	3563105500	299000	299000	299000	299000	0
29	20240115	194000	3563105500	299000	299000	299000	299000	0
30	20240115	193900	3563105500	299000	299000	299000	299000	0
31	20240115	193800	3563105500	299000	299000	299000	299000	0
32	20240115	193700	3563105500	299000	299000	299000	299000	1193
33	20240115	193600	3563105500	299000	299000	299000	299000	0
34	20240115	193500	3563105500	299000	299000	299000	299000	0
35	20240115	193400	3563105500	299000	299000	299000	299000	0
36	20240115	193300	3563105500	299000	299000	299000	299000	0
37	20240115	193200	3563105500	299000	299000	299000	299000	0
38	20240115	193100	3563105500	299000	299000	299000	299000	0
39	20240115	193000	3563105500	299000	299000	299000	299000	0
40	20240115	192900	3563105500	299000	299000	299000	299000	0
41	20240115	192800	3563105500	299000	299000	299000	299000	0
42	20240115	192700	3563105500	299000	299000	299000	299000	0
43	20240115	192600	3563105500	299000	299000	299000	299000	0
44	20240115	192500	3563105500	299000	299000	299000	299000	0
45	20240115	192400	3563105500	299000	299000	299000	299000	0
46	20240115	192300	3563105500	299000	299000	299000	299000	0
47	20240115	192200	3563105500	299000	299000	299000	299000	0
48	20240115	192100	3563105500	299000	299000	299000	299000	0
49	20240115	192000	3563105500	299000	299000	299000	299000	0
50	20240115	191900	3563105500	299000	299000	299000	299000	0
51	20240115	191800	3563105500	299000	299000	299000	299000	0
52	20240115	191700	3563105500	299000	299000	299000	299000	0
53	20240115	191600	3563105500	299000	299000	299000	299000	0
54	20240115	191500	3563105500	299000	299000	299000	299000	0
55	20240115	191400	3563105500	299000	299000	299000	299000	0
56	20240115	191300	3563105500	299000	299000	299000	299000	0
57	20240115	191200	3563105500	299000	299000	299000	299000	0
58	20240115	191100	3563105500	299000	299000	299000	299000	0
59	20240115	191000	3563105500	299000	299000	299000	299000	0
60	20240115	190900	3563105500	299000	299000	299000	299000	0
61	20240115	190800	3563105500	299000	299000	299000	299000	0
62	20240115	190700	3563105500	299000	299000	299000	299000	1193
63	20240115	190600	3563105500	299000	299000	299000	299000	0
64	20240115	190500	3563105500	299000	299000	299000	299000	0
65	20240115	190400	3563105500	299000	299000	299000	299000	0
66	20240115	190300	3563105500	299000	299000	299000	299000	0
67	20240115	190200	3563105500	299000	299000	299000	299000	0
68	20240115	190100	3563105500	299000	299000	299000	299000	0
69	20240115	190000	3563105500	299000	299000	299000	299000	0
70	20240115	185900	3563105500	299000	299000	299000	299000	0
71	20240115	185800	3563105500	299000	299000	299000	299000	0
72	20240115	185700	3563105500	299000	299000	299000	299000	0
73	20240115	185600	3563105500	299000	299000	299000	299000	0
74	20240115	185500	3563105500	299000	299000	299000	299000	0
75	20240115	185400	3563105500	299000	299000	299000	299000	0
76	20240115	185300	3563105500	299000	299000	299000	299000	0
77	20240115	185200	3563105500	299000	299000	299000	299000	0
78	20240115	185100	3563105500	299000	299000	299000	299000	0
79	20240115	185000	3563105500	299000	299000	299000	299000	0
80	20240115	184900	3563105500	299000	299000	299000	299000	0
81	20240115	184800	3563105500	299000	299000	299000	299000	0
82	20240115	184700	3563105500	299000	299000	299000	299000	0
83	20240115	184600	3563105500	299000	299000	299000	299000	0
84	20240115	184500	3563105500	299000	299000	299000	299000	0
85	20240115	184400	3563105500	299000	299000	299000	299000	0
86	20240115	184300	3563105500	299000	299000	299000	299000	0
87	20240115	184200	3563105500	299000	299000	299000	299000	0
88	20240115	184100	3563105500	299000	299000	299000	299000	0
89	20240115	184000	3563105500	299000	299000	299000	299000	0
90	20240115	183900	3563105500	299000	299000	299000	299000	0
91	20240115	183800	3563105500	299000	299000	299000	299000	0
92	20240115	183700	3563105500	299000	299000	299000	299000	1193
93	20240115	183600	3563105500	299000	299000	299000	299000	0
94	20240115	183500	3563105500	299000	299000	299000	299000	0
95	20240115	183400	3563105500	299000	299000	299000	299000	0
96	20240115	183300	3563105500	299000	299000	299000	299000	0
97	20240115	183200	3563105500	299000	299000	299000	299000	0
98	20240115	183100	3563105500	299000	299000	299000	299000	0
99	20240115	183000	3563105500	299000	299000	299000	299000	0
100	20240115	182900	3563105500	299000	299000	299000	299000	0
101	20240115	182800	3563105500	299000	299000	299000	299000	0
102	20240115	182700	3563105500	299000	299000	299000	299000	0
103	20240115	182600	3563105500	299000	299000	299000	299000	0
104	20240115	182500	3563105500	299000	299000	299000	299000	0
105	20240115	182400	3563105500	299000	299000	299000	299000	0
106	20240115	182300	3563105500	299000	299000	299000	299000	0
107	20240115	182200	3563105500	299000	299000	299000	299000	0
108	20240115	182100	3563105500	299000	299000	299000	299000	0
109	20240115	182000	3563105500	299000	299000	299000	299000	0
110	20240115	181900	3563105500	299000	299000	299000	299000	0
111	20240115	181800	3563105500	299000	299000	299000	299000	0
112	20240115	181700	3563105500	299000	299000	299000	299000	0
113	20240115	181600	3563105500	299000	299000	299000	299000	0
114	20240115	181500	3563105500	299000	299000	299000	299000	0
115	20240115	181400	3563105500	299000	299000	299000	299000	0
116	20240115	181300	3563105500	299000	299000	299000	299000	0
117	20240115	181200	3563105500	299000	299000	299000	299000	0
118	20240115	181100	3563105500	299000	299000	299000	299000	0
119	20240115	181000	3563105500	299000	299000	299000	299000	0
120	20240115	180900	3563105500	299000	299000	299000	299000	0
121	20240115	180800	3563105500	299000	299000	299000	299000	0
122	20240115	180700	3563105500	299000	299000	299000	299000	1193
123	20240115	180600	3563105500	299000	299000	299000	299000	0
124	20240115	180500	3563105500	299000	299000	299000	299000	0
125	20240115	180400	3563105500	299000	299000	299000	299000	0
126	20240115	180300	3563105500	299000	299000	299000	299000	0
127	20240115	180200	3563105500	299000	299000	299000	299000	0
128	20240115	180100	3563105500	299000	299000	299000	299000	0
129	20240115	180000	3563105500	299000	299000	299000	299000	0
130	20240115	175900	3563105500	299000	299000	299000	299000	0
131	20240115	175800	3563105500	299000	299000	299000	299000	0
132	20240115	175700	3563105500	299000	299000	299000	299000	0
133	20240115	175600	3563105500	299000	299000	299000	299000	0
134	20240115	175500	3563105500	299000	299000	299000	299000	0
135	20240115	175400	3563105500	299000	299000	299000	299000	0
136	20240115	175300	3563105500	299000	299000	299000	299000	0
137	20240115	175200	3563105500	299000	299000	299000	299000	0
138	20240115	175100	3563105500	299000	299000	299000	299000	0
139	20240115	175000	3563105500	299000	299000	299000	299000	0
140	20240115	174900	3563105500	299000	299000	299000	299000	0
141	20240115	174800	3563105500	299000	299000	299000	299000	0
142	20240115	174700	3563105500	299000	299000	299000	299000	0
143	20240115	174600	3563105500	299000	299000	299000	299000	0
144	20240115	174500	3563105500	299000	299000	299000	299000	0
145	20240115	174400	3563105500	299000	299000	299000	299000	0
146	20240115	174300	3563105500	299000	299000	299000	299000	0
147	20240115	174200	3563105500	299000	299000	299000	299000	0
148	20240115	174100	3563105500	299000	299000	299000	299000	0
149	20240115	174000	3563105500	299000	299000	299000	299000	0
150	20240115	173900	3563105500	299000	299000	299000	299000	0
151	20240115	173800	3563105500	299000	299000	299000	299000	0
152	20240115	173700	3563105500	299000	299000	299000	299000	1193
153	20240115	173600	3563105500	299000	299000	299000	299000	0
154	20240115	173500	3563105500	299000	299000	299000	299000	0
155	20240115	173400	3563105500	299000	299000	299000	299000	0
156	20240115	173300	3563105500	299000	299000	299000	299000	0
157	20240115	173200	3563105500	299000	299000	299000	299000	0
158	20240115	173100	3563105500	299000	299000	299000	299000	0
159	20240115	173000	3563105500	299000	299000	299000	299000	0
160	20240115	172900	3563105500	299000	299000	299000	299000	0
161	20240115	172800	3563105500	299000	299000	299000	299000	0
162	20240115	172700	3563105500	299000	299000	299000	299000	0
163	20240115	172600	3563105500	299000	299000	299000	299000	0
164	20240115	172500	3563105500	299000	299000	299000	299000	0
165	20240115	172400	3563105500	299000	299000	299000	299000	0
166	20240115	172300	3563105500	299000	299000	299000	299000	0
167	20240115	172200	3563105500	299000	299000	299000	299000	0
168	20240115	172100	3563105500	299000	299000	299000	299000	0
169	20240115	172000	3563105500	299000	299000	299000	299000	0
170	20240115	171900	3563105500	299000	299000	299000	299000	0
171	20240115	171800	3563105500	299000	299000	299000	299000	0
172	20240115	171700	3563105500	299000	299000	299000	299000	0
173	20240115	171600	3563105500	299000	299000	299000	299000	0
174	20240115	171500	3563105500	299000	299000	299000	299000	0
175	20240115	171400	3563105500	299000	299000	299000	299000	0
176	20240115	171300	3563105500	299000	299000	299000	299000	0
177	20240115	171200	3563105500	299000	299000	299000	299000	0
178	20240115	171100	3563105500	299000	299000	299000	299000	0
179	20240115	171000	3563105500	299000	299000	299000	299000	0
180	20240115	170900	3563105500	299000	299000	299000	299000	0
181	20240115	170800	3563105500	299000	299000	299000	299000	0
182	20240115	170700	3563105500	299000	299000	299000	299000	1193
183	20240115	170600	3563105500	299000	299000	299000	299000	0
184	20240115	170500	3563105500	299000	299000	299000	299000	0
185	20240115	170400	3563105500	299000	299000	299000	299000	0
186	20240115	170300	3563105500	299000	299000	299000	299000	0
187	20240115	170200	3563105500	299000	299000	299000	299000	0
188	20240115	170100	3563105500	299000	299000	299000	299000	0
189	20240115	170000	3563105500	299000	299000	299000	299000	0
190	20240115	165900	3563105500	299000	299000	299000	299000	0
191	20240115	165800	3563105500	299000	299000	299000	299000	0
192	20240115	165700	3563105500	299000	299000	299000	299000	0
193	20240115	165600	3563105500	299000	299000	299000	299000	0
194	20240115	165500	3563105500	299000	299000	299000	299000	0
195	20240115	165400	3563105500	299000	299000	299000	299000	0
196	20240115	165300	3563105500	299000	299000	299000	299000	0
197	20240115	165200	3563105500	299000	299000	299000	299000	0
198	20240115	165100	3563105500	299000	299000	299000	299000	0
199	20240115	165000	3563105500	299000	299000	299000	299000	0
200	20240115	164900	3563105500	299000	299000	299000	299000	0
201	20240115	164800	3563105500	299000	299000	299000	299000	0
202	20240115	164700	3563105500	299000	299000	299000	299000	0
203	20240115	164600	3563105500	299000	299000	299000	299000	0
204	20240115	164500	3563105500	299000	299000	299000	299000	0
205	20240115	164400	3563105500	299000	299000	299000	299000	0
206	20240115	164300	3563105500	299000	299000	299000	299000	0
207	20240115	164200	3563105500	299000	299000	299000	299000	0
208	20240115	164100	3563105500	299000	299000	299000	299000	0
209	20240115	164000	3563105500	299000	299000	299000	299000	0
210	20240115	163900	3563105500	299000	299000	299000	299000	0
211	20240115	163800	3563105500	299000	299000	299000	299000	0
212	20240115	163700	3563105500	299000	299000	299000	299000	1193
213	20240115	163600	3563105500	299000	299000	299000	299000	0
214	20240115	163500	3563105500	299000	299000	299000	299000	0
215	20240115	163400	3563105500	299000	299000	299000	299000	0
216	20240115	163300	3563105500	299000	299000	299000	299000	0
217	20240115	163200	3563105500	299000	299000	299000	299000	0
218	20240115	163100	3563105500	299000	299000	299000	299000	0
219	20240115	163000	3563105500	299000	299000	299000	299000	0
220	20240115	162900	3563105500	299000	299000	299000	299000	0
221	20240115	162800	3563105500	299000	299000	299000	299000	0
222	20240115	162700	3563105500	299000	299000	299000	299000	0
223	20240115	162600	3563105500	299000	299000	299000	299000	0
224	20240115	162500	3563105500	299000	299000	299000	299000	0
225	20240115	162400	3563105500	299000	299000	299000	299000	0
226	20240115	162300	3563105500	299000	299000	299000	299000	0
227	20240115	162200	3563105500	299000	299000	299000	299000	0
228	20240115	162100	3563105500	299000	299000	299000	299000	0
229	20240115	162000	3563105500	299000	299000	299000	299000	0
230	20240115	161900	3563105500	299000	299000	299000	299000	0
231	20240115	161800	3563105500	299000	299000	299000	299000	0
232	20240115	161700	3563105500	299000	299000	299000	299000	0
233	20240115	161600	3563105500	299000	299000	299000	299000	0
234	20240115	161500	3563105500	299000	299000	299000	299000	0
235	20240115	161400	3563105500	299000	299000	299000	299000	0
236	20240115	161300	3563105500	299000	299000	299000	299000	0
237	20240115	161200	3563105500	299000	299000	299000	299000	0
238	20240115	161100	3563105500	299000	299000	299000	299000	0
239	20240115	161000	3563105500	299000	299000	299000	299000	0
240	20240115	160900	3563105500	299000	299000	299000	299000	0
241	20240115	160800	3563105500	299000	299000	299000	299000	0
242	20240115	160700	3563105500	299000	299000	299000	299000	1193
243	20240115	160600	3563105500	299000	299000	299000	299000	0
244	20240115	160500	3563105500	299000	299000	299000	299000	0
245	20240115	160400	3563105500	299000	299000	299000	299000	0
246	20240115	160300	3563105500	299000	299000	299000	299000	0
247	20240115	160200	3563105500	299000	299000	299000	299000	0
248	20240115	160100	3563105500	299000	299000	299000	299000	0
249	20240115	160000	3563105500	299000	299000	299000	299000	0
250	20240115	155900	3563105500	299000	299000	299000	299000	0
251	20240115	155800	3563105500	299000	299000	299000	299000	0
252	20240115	155700	3563105500	299000	299000	299000	299000	0
253	20240115	155600	3563105500	299000	299000	299000	299000	0
254	20240115	155500	3563105500	299000	299000	299000	299000	0
255	20240115	155400	3563105500	299000	299000	299000	299000	0
256	20240115	155300	3563105500	299000	299000	299000	299000	0
257	20240115	155200	3563105500	299000	299000	299000	299000	0
258	20240115	155100	3563105500	299000	299000	299000	299000	0
259	20240115	155000	3563105500	299000	299000	299000	299000	0
260	20240115	154900	3563105500	299000	299000	299000	299000	0
261	20240115	154800	3563105500	299000	299000	299000	299000	0
262	20240115	154700	3563105500	299000	299000	299000	299000	0
263	20240115	154600	3563105500	299000	299000	299000	299000	0
264	20240115	154500	3563105500	299000	299000	299000	299000	0
265	20240115	154400	3563105500	299000	299000	299000	299000	0
266	20240115	154300	3563105500	299000	299000	299000	299000	0
267	20240115	154200	3563105500	299000	299000	299000	299000	0
268	20240115	154100	3563105500	299000	299000	299000	299000	0
269	20240115	154000	3563105500	299000	299000	299000	299000	0
270	20240115	153900	3563105500	299000	299000	299000	299000	0
271	20240115	153800	3563105500	299000	299000	299000	299000	0
272	20240115	153700	3563105500	299000	299000	299000	299000	1193
273	20240115	153600	3563105500	299000	299000	299000	299000	0
274	20240115	153500	3563105500	299000	299000	299000	299000	0
275	20240115	153400	3563105500	299000	299000	299000	299000	0
276	20240115	153300	3563105500	299000	299000	299000	299000	0
277	20240115	153200	3563105500	299000	299000	299000	299000	0
278	20240115	153100	3563105500	299000	299000	299000	299000	0
279	20240115	153000	3563105500	299000	299000	299000	299000	1193
280	20240115	152900	3206398500	299000	299000	299000	299000	0
281	20240115	152800	3206398500	299000	299000	299000	299000	0
282	20240115	152700	3206398500	299000	299000	299000	299000	0
283	20240115	152600	3206398500	299000	299000	299000	299000	0
284	20240115	152500	3206398500	299000	299000	299000	299000	0
285	20240115	152400	3206398500	299000	299000	299000	299000	0
286	20240115	152300	3206398500	299000	299000	299000	299000	0
287	20240115	152200	3206398500	299000	299000	299000	299000	0
288	20240115	152100	3206398500	299000	299000	299000	299000	0
289	20240115	152000	3206398500	299000	299000	299000	299000	0
290	20240115	151900	3206398500	299000	298500	299000	298000	53
291	20240115	151800	3190554500	299000	298000	299000	298000	6
292	20240115	151700	3188763500	299000	299000	299000	298000	44
293	20240115	151600	3175611500	298500	298500	299000	298000	64
294	20240115	151500	3156505500	298500	298500	298500	298000	29
295	20240115	151400	3147849500	298500	298500	298500	298000	27
296	20240115	151300	3139790500	298500	298000	298500	298000	271
297	20240115	151200	3058898000	299000	299000	299000	298000	7
298	20240115	151100	3056807000	298000	298000	299000	298000	63
299	20240115	151000	3038027000	298000	297500	299000	297500	24
300	20240115	150900	3030865500	298000	298500	298500	298000	24
301	20240115	150800	3023704500	298000	297500	298500	297500	27
302	20240115	150700	3015657500	298000	298500	298500	298000	29
303	20240115	150600	3007001500	298000	298500	298500	297500	21
304	20240115	150500	3000743500	298500	298500	298500	298500	2
305	20240115	150400	3000146500	298500	298000	298500	297500	16
306	20240115	150300	2995373500	298000	298500	298500	298000	3
307	20240115	150200	2994478500	298000	298500	298500	298000	34
308	20240115	150100	2984343000	298500	298000	298500	298000	31
309	20240115	150000	2975103000	298000	297500	298500	297500	41
310	20240115	145900	2962886000	297500	298000	298500	297500	35
311	20240115	145800	2952455000	298500	298000	298500	297500	27
312	20240115	145700	2944408000	298000	298000	298000	298000	18
313	20240115	145600	2939044000	297500	298000	298000	297500	32
314	20240115	145500	2929510000	297500	297500	298000	297500	25
315	20240115	145400	2922062000	298000	298000	298000	298000	15
316	20240115	145300	2917592000	297500	297500	298000	297000	13
317	20240115	145200	2913722000	297500	298000	298500	297500	157
318	20240115	145100	2866975000	297500	298000	298000	297500	8
319	20240115	145000	2864592500	297500	297500	298000	297500	23
320	20240115	144900	2857741500	298000	297500	298000	297500	10
321	20240115	144800	2854763000	297500	298000	298000	297500	15
322	20240115	144700	2850293500	298000	297500	298000	297500	16
323	20240115	144600	2845527500	298000	297500	298000	297500	6
324	20240115	144500	2843741000	297500	297500	298000	297000	20
325	20240115	144400	2837786500	297000	297000	297500	297000	48
326	20240115	144300	2823518000	298000	297000	298000	297000	17
327	20240115	144200	2818460500	297500	298000	298000	297500	27
328	20240115	144100	2810419500	297500	297500	298000	297500	14
329	20240115	144000	2806253500	298500	298000	298500	297500	30
330	20240115	143900	2797314000	298000	297000	298000	297000	24
331	20240115	143800	2790173500	297500	298000	298000	297000	140
332	20240115	143700	2748510000	297500	298000	298000	297500	19
333	20240115	143600	2742849000	297500	298000	298000	297500	18
334	20240115	143500	2737486000	298000	298000	298000	297500	18
335	20240115	143400	2732125000	297500	298000	298000	297500	5
336	20240115	143300	2730636000	298000	297500	298000	297500	59
337	20240115	143200	2713080000	298000	298000	298000	297500	16
338	20240115	143100	2708312500	298000	298000	298500	297500	29
339	20240115	143000	2699669000	298000	298000	298500	297500	32
340	20240115	142900	2690133000	298000	298000	298000	297500	16
341	20240115	142800	2685365500	298000	298000	298000	297500	38
342	20240115	142700	2674044500	298000	298000	298000	297500	11
343	20240115	142600	2670767500	297500	297500	298000	297500	28
344	20240115	142500	2662432000	298000	297500	298000	297500	46
345	20240115	142400	2648741000	297500	298000	298000	297500	11
346	20240115	142300	2645464500	298000	298500	298500	298000	30
347	20240115	142200	2636522000	298000	297500	298500	297500	7
348	20240115	142100	2634436000	298000	298500	298500	297500	48
349	20240115	142000	2620133000	298000	298000	298500	297500	10
350	20240115	141900	2617152500	298500	297500	298500	297500	22
351	20240115	141800	2610593500	297500	297500	298500	297500	29
352	20240115	141700	2601954500	298000	298500	298500	298000	13
353	20240115	141600	2598079000	298500	298000	298500	297500	18
354	20240115	141500	2592710500	298000	298000	298500	297500	37
355	20240115	141400	2581685500	298000	298000	298000	297500	23
356	20240115	141300	2574834500	298000	298000	298000	297500	20
357	20240115	141200	2568875000	297500	298000	298000	297500	20
358	20240115	141100	2562916000	298000	298000	298000	297500	30
359	20240115	141000	2553978000	298000	298000	298000	298000	13
360	20240115	140900	2550104000	297500	298000	298000	297500	14
361	20240115	140800	2545933500	298000	298000	298000	297500	13
362	20240115	140700	2542060500	298000	298500	298500	298000	154
363	20240115	140600	2496163500	298500	298000	298500	298000	13
364	20240115	140500	2492284500	298500	298500	298500	298000	7
365	20240115	140400	2490195500	299000	298500	299000	298000	24
366	20240115	140300	2483030000	298500	298000	299000	298000	8
367	20240115	140200	2480642000	298500	298500	299000	298500	27
368	20240115	140100	2472577500	298500	298500	299000	298000	135
369	20240115	140000	2432247500	298500	298500	298500	298000	76
370	20240115	135900	2409563500	298500	298000	298500	298000	16
371	20240115	135800	2404788500	298500	298500	298500	298500	17
372	20240115	135700	2399714000	298500	298000	298500	298000	29
373	20240115	135600	2391060000	298000	298500	298500	298000	20
374	20240115	135500	2385091500	298000	298000	298500	298000	28
375	20240115	135400	2376734500	298500	298500	298500	298500	17
376	20240115	135300	2371660000	298500	298500	298500	298000	12
377	20240115	135200	2368080000	298500	298500	298500	298500	16
378	20240115	135100	2363304000	298500	298500	298500	298000	13
379	20240115	135000	2359424000	298500	298500	298500	298000	24
380	20240115	134900	2352262000	298500	298500	298500	298000	15
381	20240115	134800	2347785000	298500	298500	298500	298000	15
382	20240115	134700	2343308000	298500	298500	298500	298000	12
383	20240115	134600	2339727000	298000	298500	298500	298000	19
384	20240115	134500	2334058000	298500	298500	298500	298500	16
385	20240115	134400	2329282000	298500	298500	298500	298000	20
386	20240115	134300	2323315500	298500	298000	298500	298000	22
387	20240115	134200	2316752500	298000	298500	298500	298000	15
388	20240115	134100	2312275500	298500	298000	298500	298000	9
389	20240115	134000	2309590000	298500	298000	298500	298000	24
390	20240115	133900	2302427500	298500	298500	298500	298000	15
391	20240115	133800	2297951500	298500	298000	298500	298000	19
392	20240115	133700	2292281000	298000	298000	298500	298000	14
393	20240115	133600	2288103000	298500	298500	298500	298000	13
394	20240115	133500	2284224000	298500	298000	298500	298000	12
395	20240115	133400	2280643500	298000	298500	298500	298000	22
396	20240115	133300	2274077500	298500	298000	298500	298000	18
397	20240115	133200	2268707000	298500	298500	298500	298000	17
398	20240115	133100	2263633500	298500	298500	298500	298000	21
399	20240115	133000	2257366000	298500	298500	298500	298000	7
400	20240115	132900	2255277000	298500	298000	298500	298000	13
401	20240115	132800	2251399000	298000	298000	298500	298000	32
402	20240115	132700	2241855500	298000	298000	298000	298000	30
403	20240115	132600	2232915500	298000	298000	298000	297500	17
404	20240115	132500	2227851500	298000	298000	298000	297500	14
405	20240115	132400	2223680000	298000	298000	298000	297500	21
406	20240115	132300	2217422500	297500	298000	298000	297500	16
407	20240115	132200	2212655500	298000	297500	298000	297500	18
408	20240115	132100	2207293500	298000	298000	298000	298000	29
409	20240115	132000	2198651500	298000	298000	298000	298000	15
410	20240115	131900	2194181500	297500	298000	298000	297500	15
411	20240115	131800	2189713000	298000	298000	298500	297500	20
412	20240115	131700	2183753500	298000	298000	298000	298000	9
413	20240115	131600	2181071500	298000	298000	298000	297500	16
414	20240115	131500	2176304000	298000	298000	298000	297500	28
415	20240115	131400	2167961000	298000	298000	298500	298000	11
416	20240115	131300	2164682500	298000	298000	298000	298000	11
417	20240115	131200	2161404500	298500	298000	298500	297500	16
418	20240115	131100	2156636000	298000	298500	298500	298000	124
419	20240115	131000	2119682000	298000	298500	298500	298000	8
420	20240115	130900	2117295000	298500	298000	298500	298000	14
421	20240115	130800	2113117500	298500	298500	298500	298000	12
422	20240115	130700	2109536500	298500	298500	298500	298000	20
423	20240115	130600	2103567500	298500	298500	298500	298500	4
424	20240115	130500	2102373500	298500	298500	298500	298000	14
425	20240115	130400	2098196000	298500	298500	298500	298000	16
426	20240115	130300	2093422000	298500	298500	298500	298500	4
427	20240115	130200	2092228000	298500	298000	298500	298000	14
428	20240115	130100	2088050500	298500	298500	299000	298500	204
429	20240115	130000	2027155500	299000	299000	299000	298500	28
430	20240115	125900	2018784500	298500	299000	299000	298500	10
431	20240115	125800	2015795500	299000	299000	299000	298500	11
432	20240115	125700	2012509000	299000	299000	299000	298500	14
433	20240115	125600	2008324000	299000	299000	299000	298500	14
434	20240115	125500	2004139500	299000	298500	299000	298500	19
435	20240115	125400	1998461000	298500	299000	299000	298500	5
436	20240115	125300	1996966500	299000	298500	299000	298500	9
437	20240115	125200	1994276500	299000	299000	299000	298500	14
438	20240115	125100	1990091000	298500	299000	299000	298500	14
439	20240115	125000	1985907500	299000	299000	299000	298500	10
440	20240115	124900	1982919000	299000	298500	299000	298500	12
441	20240115	124800	1979333000	299000	298500	299000	298500	13
442	20240115	124700	1975448000	299000	299000	299000	298500	10
443	20240115	124600	1972458500	299000	299000	299000	298500	13
444	20240115	124500	1968572500	299000	298500	299000	298500	12
445	20240115	124400	1964986000	298500	299000	299000	298500	12
446	20240115	124300	1961399500	299000	299000	299000	298500	25
447	20240115	124200	1953929000	298500	299000	299000	298500	3
448	20240115	124100	1953033000	299000	299000	299000	298500	12
449	20240115	124000	1949446500	299000	298500	299000	298500	17
450	20240115	123900	1944365500	299000	299000	299000	298500	12
451	20240115	123800	1940779500	299000	298500	299000	298500	15
452	20240115	123700	1936295000	298500	298500	299000	298500	10
453	20240115	123600	1933308000	298500	299000	299000	298500	63
454	20240115	123500	1914473000	299000	298500	299000	298500	14
455	20240115	123400	1910288000	299000	299000	299000	298500	9
456	20240115	123300	1907599000	299000	299000	299000	298500	15
457	20240115	123200	1903114500	299000	298500	299000	298500	5
458	20240115	123100	1901620000	299000	298500	299000	298500	15
459	20240115	123000	1897136500	299000	299000	299000	299000	15
460	20240115	122900	1892651500	299000	299000	299000	299000	8
461	20240115	122800	1890259500	298500	298500	299000	298500	12
462	20240115	122700	1886673000	299000	298500	299000	298500	45
463	20240115	122600	1873233000	298500	298500	298500	298500	25
464	20240115	122500	1865770500	298500	298000	298500	298000	5
465	20240115	122400	1864278500	298500	298500	298500	298000	12
466	20240115	122300	1860698500	298500	298500	298500	298500	19
467	20240115	122200	1855027000	298500	298000	298500	298000	8
468	20240115	122100	1852640500	298500	298500	298500	298500	12
469	20240115	122000	1849058500	298500	298500	298500	298000	28
470	20240115	121900	1840702000	298500	298000	298500	298000	19
471	20240115	121800	1835033000	298500	298500	298500	298500	3
472	20240115	121700	1834137500	298500	298500	298500	298000	20
473	20240115	121600	1828169000	298500	298000	298500	298000	9
474	20240115	121500	1825483000	298500	298500	298500	298000	7
475	20240115	121400	1823394500	298500	298500	298500	298000	63
476	20240115	121300	1804608000	298500	298500	299000	298000	209
477	20240115	121200	1742220000	299000	298500	299000	298500	8
478	20240115	121100	1739829000	299000	298500	299000	298500	12
479	20240115	121000	1736243000	299000	298500	299000	298500	22
480	20240115	120900	1729667500	299000	298500	299000	298500	12
481	20240115	120800	1726080000	299000	299000	299000	298500	7
482	20240115	120700	1723988000	299000	299000	299000	298500	38
483	20240115	120600	1712626500	298500	299000	299000	298500	9
484	20240115	120500	1709937500	299000	298500	299000	298500	19
485	20240115	120400	1704258000	299000	299000	299000	299000	14
486	20240115	120300	1700072000	298500	299000	299000	298500	12
487	20240115	120200	1696487000	299000	298500	299000	298500	22
488	20240115	120100	1689909500	299000	299000	299000	299000	4
489	20240115	120000	1688713500	298500	298500	299000	298500	12
490	20240115	115900	1685128500	299000	298500	299000	298500	18
491	20240115	115800	1679747500	299000	299000	299000	298500	10
492	20240115	115700	1676760000	299000	299000	299000	298500	21
493	20240115	115600	1670481500	298500	299000	299000	298500	51
494	20240115	115500	1655256500	299000	298500	299000	298500	15
495	20240115	115400	1650773500	298500	298500	299000	298500	14
496	20240115	115300	1646588500	299000	299000	299000	298500	17
497	20240115	115200	1641507000	298500	299000	299000	298500	13
498	20240115	115100	1637620500	298500	298500	299000	298500	21
499	20240115	115000	1631346000	298500	299000	299000	298500	17
500	20240115	114900	1626263500	298500	298500	299000	298500	8
501	20240115	114800	1623874500	298500	299000	299000	298500	18
502	20240115	114700	1618493500	299000	298500	299000	298500	17
503	20240115	114600	1613413000	299000	298500	299000	298500	6
504	20240115	114500	1611620500	298500	299000	299000	298500	25
505	20240115	114400	1604147500	299000	298500	299000	298500	8
506	20240115	114300	1601758500	298500	298500	299000	298500	12
507	20240115	114200	1598171500	299000	298500	299000	298000	125
508	20240115	114100	1560845500	298500	298500	298500	298500	10
509	20240115	114000	1557860500	298500	298500	298500	298500	39
510	20240115	113900	1546219000	298000	298000	298500	298000	12
511	20240115	113800	1542640500	298500	298500	298500	298500	14
512	20240115	113700	1538461500	298500	298500	298500	298000	6
513	20240115	113600	1536672000	298500	298500	298500	298000	10
514	20240115	113500	1533687500	298000	298500	298500	298000	20
515	20240115	113400	1527721500	298000	298000	298000	298000	1
516	20240115	113300	1527423500	298000	298500	298500	298000	33
517	20240115	113200	1517582000	298500	298500	298500	298000	12
518	20240115	113100	1514003000	298500	298500	298500	298000	17
519	20240115	113000	1508929000	298000	298000	298500	298000	7
520	20240115	112900	1506841500	298000	298500	298500	298000	21
521	20240115	112800	1500582000	298000	298500	298500	298000	195
522	20240115	112700	1442429000	299000	298500	299000	298500	15
523	20240115	112600	1437946500	299000	299000	299000	299000	23
524	20240115	112500	1431069500	299000	298000	299000	298000	653
525	20240115	112400	1236226500	298000	298000	298000	297500	9
526	20240115	112300	1233545500	298000	298000	298000	297500	29
527	20240115	112200	1224908000	297500	297500	298000	297500	11
528	20240115	112100	1221633500	298000	298000	298000	297500	29
529	20240115	112000	1212992500	297500	298000	298000	297500	151
530	20240115	111900	1168004500	298000	298000	298000	297500	54
531	20240115	111800	1151913000	298000	297500	298000	297500	7
532	20240115	111700	1149830000	298000	297500	298000	297500	3
533	20240115	111600	1148936500	298000	298000	298000	297500	8
534	20240115	111500	1146555000	298000	298000	298000	297500	14
535	20240115	111400	1142385500	297500	298000	298000	297500	3
536	20240115	111300	1141492500	297500	297500	297500	297500	0
537	20240115	111200	1141492500	297500	298000	298000	297500	6
538	20240115	111100	1139706500	297500	297500	297500	297500	4
539	20240115	111000	1138516500	297500	298000	298000	297500	11
540	20240115	110900	1135239500	298000	297500	298000	297500	17
541	20240115	110800	1130177500	297500	297500	297500	297500	4
542	20240115	110700	1128987500	297500	297500	298000	297500	3
543	20240115	110600	1128094500	297500	298000	298000	297500	8
544	20240115	110500	1125713500	298000	298000	298000	297500	4
545	20240115	110400	1124522000	297500	297500	298000	297500	13
546	20240115	110300	1120650500	297500	298000	298000	297500	5
547	20240115	110200	1119161500	298000	298000	298000	297500	6
548	20240115	110100	1117374500	298000	297500	298000	297500	5
549	20240115	110000	1115886500	298000	297500	298000	297500	125
550	20240115	105900	1078693500	298000	298000	298000	297500	8
551	20240115	105800	1076311000	298000	297500	298000	297500	11
552	20240115	105700	1073033500	297500	297500	298000	297500	5
553	20240115	105600	1071545500	298000	298000	298000	297500	4
554	20240115	105500	1070354000	298000	297500	298000	297500	8
555	20240115	105400	1067973500	298000	297500	298000	297500	58
556	20240115	105300	1050717500	297500	297500	297500	297500	0
557	20240115	105200	1050717500	297500	298000	298000	297500	5
558	20240115	105100	1049228500	297500	297500	298000	297500	12
559	20240115	105000	1045658000	298000	298000	298000	297500	8
560	20240115	104900	1043274500	298000	298000	298000	298000	2
561	20240115	104800	1042678500	298000	297500	298000	297500	7
562	20240115	104700	1040595500	297500	298000	298000	297500	2
563	20240115	104600	1040000000	297500	297500	297500	297500	2
564	20240115	104500	1039405000	297500	297500	298000	297500	4
565	20240115	104400	1038214000	297500	298000	298000	297500	16
566	20240115	104300	1033447500	297500	298000	298000	297500	4
567	20240115	104200	1032256000	298000	297500	298000	297500	2
568	20240115	104100	1031660500	297500	297500	297500	297500	3
569	20240115	104000	1030768000	298000	298000	298000	298000	39
570	20240115	103900	1019146000	298000	297500	298000	297500	29
571	20240115	103800	1010504500	297500	298500	298500	297500	207
572	20240115	103700	948813000	298500	298500	298500	298500	17
573	20240115	103600	943738500	298500	298000	298500	298000	37
574	20240115	103500	932712000	298000	298000	298000	298000	3
575	20240115	103400	931818000	298500	298500	298500	298500	3
576	20240115	103300	930922500	298500	298000	298500	298000	12
577	20240115	103200	927342000	298000	298500	298500	298000	2
578	20240115	103100	926745500	298500	298000	298500	298000	10
579	20240115	103000	923764500	298500	298000	298500	298000	5
580	20240115	102900	922273500	298000	298500	298500	298000	14
581	20240115	102800	918095000	299000	298500	299000	298500	31
582	20240115	102700	908841000	298500	299000	299000	298500	31
583	20240115	102600	899586500	298500	298500	298500	298500	6
584	20240115	102500	897795500	298500	298500	299000	298500	223
585	20240115	102400	831223000	298500	298000	298500	298000	17
586	20240115	102300	826151500	298000	298500	298500	298000	6
587	20240115	102200	824361000	298500	298500	298500	298500	0
588	20240115	102100	824361000	298500	298000	298500	298000	47
589	20240115	102000	810350000	298000	297500	298000	297500	74
590	20240115	101900	788300500	297500	297500	298000	297500	3
591	20240115	101800	787407500	297500	297500	297500	297500	32
592	20240115	101700	777887500	298000	297500	298000	297500	32
593	20240115	101600	768367000	298000	298000	298000	297500	94
594	20240115	101500	740400000	297500	297500	297500	297500	1
595	20240115	101400	740102500	297500	297500	298000	297500	10
596	20240115	101300	737127000	297500	298000	298000	297500	17
597	20240115	101200	732064500	298000	297500	298500	297500	3
598	20240115	101100	731170500	298000	298500	298500	298000	199
599	20240115	101000	671843500	298500	298500	298500	298500	1
600	20240115	100900	671545000	298500	299000	299000	298500	157
601	20240115	100800	624680000	298500	299000	299000	298500	3
602	20240115	100700	623783500	299000	298500	299000	298500	67
603	20240115	100600	603779000	298500	298500	299000	298500	5
604	20240115	100500	602286000	298500	298500	299000	298500	13
605	20240115	100400	598401000	298500	298500	299000	298500	5
606	20240115	100300	596908000	298500	299000	299000	298500	3
607	20240115	100200	596011500	299000	299000	299000	299000	3
608	20240115	100100	595114500	299000	299000	299000	298500	36
609	20240115	100000	584352500	299000	299000	299000	299000	23
610	20240115	095900	577475500	298500	299000	299000	298500	29
611	20240115	095800	568806500	298500	298500	299000	298500	42
612	20240115	095700	556249500	298500	298500	298500	298500	1
613	20240115	095600	555951000	299000	299000	299000	298500	121
614	20240115	095500	519774000	298500	299000	299000	298500	4
615	20240115	095400	518579000	299000	299000	299000	299000	65
616	20240115	095300	499144000	299000	299000	299000	298500	3
617	20240115	095200	498247500	299000	298500	299000	298500	3
618	20240115	095100	497351000	299000	299000	299000	298500	4
619	20240115	095000	496155500	299000	299000	299000	299000	2
620	20240115	094900	495557500	299000	298500	299000	298000	29
621	20240115	094800	486900000	298500	298500	298500	298500	119
622	20240115	094700	451378500	298500	298500	299000	298500	248
623	20240115	094600	377345500	298500	298000	298500	298000	12
624	20240115	094500	373764500	298000	298000	298000	298000	2
625	20240115	094400	373168500	298000	298500	298500	298000	7
626	20240115	094300	371081000	298500	298500	298500	298500	48
627	20240115	094200	356753000	298500	298000	298500	298000	6
628	20240115	094100	354963500	298500	297500	298500	297500	133
629	20240115	094000	315310000	297500	298000	298000	297500	11
630	20240115	093900	312032500	298000	298000	298000	298000	1
631	20240115	093800	311734500	298000	298000	298000	297500	47
632	20240115	093700	297736000	298000	298000	298000	298000	0
633	20240115	093600	297736000	298000	297500	298000	297500	117
634	20240115	093500	262923000	297500	297500	297500	297500	3
635	20240115	093400	262030500	297500	297500	297500	297500	0
636	20240115	093300	262030500	297500	297000	297500	297000	84
637	20240115	093200	237077000	297000	297000	297000	296500	20
638	20240115	093100	231137500	297000	297000	297000	296500	6
639	20240115	093000	229357000	296500	296500	296500	296500	2
640	20240115	092900	228764000	297000	297000	297000	297000	18
641	20240115	092800	223418000	297000	297000	297000	297000	3
642	20240115	092700	222527000	297000	297000	297000	296500	14
643	20240115	092600	218369500	297000	297000	297000	297000	1
644	20240115	092500	218072500	297000	296500	297000	296500	3
645	20240115	092400	217182000	296500	297000	297000	296500	33
646	20240115	092300	207388000	297500	297000	297500	297000	7
647	20240115	092200	205307500	297000	297500	297500	297000	5
648	20240115	092100	203821000	297500	297500	297500	297000	17
649	20240115	092000	198769500	297500	297000	297500	297000	28
650	20240115	091900	190448500	297000	297000	297000	297000	40
651	20240115	091800	178568500	296500	296500	297000	296500	7
652	20240115	091700	176491000	297000	297000	297000	297000	3
653	20240115	091600	175600000	297000	296000	297000	296000	132
654	20240115	091500	136495000	296000	296000	296000	296000	34
655	20240115	091400	126431000	296000	295500	296000	295500	57
656	20240115	091300	109586500	295500	295500	295500	295000	55
657	20240115	091200	93336000	295500	296000	296000	295500	12
658	20240115	091100	89784500	295500	295500	295500	295500	23
659	20240115	091000	82988000	295500	296000	296000	295500	14
660	20240115	090900	78850000	295500	295500	295500	295500	7
661	20240115	090800	76781500	295500	295500	295500	295000	28
662	20240115	090700	68509500	295500	295000	295500	295000	11
663	20240115	090600	65259500	295000	295500	295500	295000	26
664	20240115	090500	57588500	295500	295500	295500	295000	7
665	20240115	090400	55521000	295000	295500	295500	295000	9
666	20240115	090300	52862500	295500	295500	296000	295500	28
667	20240115	090200	44588000	295500	296000	296000	295500	36
668	20240115	090100	33937000	296000	295500	296500	295500	7
669	20240115	090000	31867000	296500	298000	298000	295500	107