KissMeData/097950/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200700	7009543000	290000	290000	290000	290000	1299
3	20240116	200600	7009543000	290000	290000	290000	290000	0
4	20240116	200500	7009543000	290000	290000	290000	290000	0
5	20240116	200400	7009543000	290000	290000	290000	290000	0
6	20240116	200300	7009543000	290000	290000	290000	290000	0
7	20240116	200200	7009543000	290000	290000	290000	290000	0
8	20240116	200100	7009543000	290000	290000	290000	290000	0
9	20240116	200000	7009543000	290000	290000	290000	290000	0
10	20240116	195900	7009543000	290000	290000	290000	290000	0
11	20240116	195800	7009543000	290000	290000	290000	290000	0
12	20240116	195700	7009543000	290000	290000	290000	290000	0
13	20240116	195600	7009543000	290000	290000	290000	290000	0
14	20240116	195500	7009543000	290000	290000	290000	290000	0
15	20240116	195400	7009543000	290000	290000	290000	290000	0
16	20240116	195300	7009543000	290000	290000	290000	290000	0
17	20240116	195200	7009543000	290000	290000	290000	290000	0
18	20240116	195100	7009543000	290000	290000	290000	290000	0
19	20240116	195000	7009543000	290000	290000	290000	290000	0
20	20240116	194900	7009543000	290000	290000	290000	290000	0
21	20240116	194800	7009543000	290000	290000	290000	290000	0
22	20240116	194700	7009543000	290000	290000	290000	290000	0
23	20240116	194600	7009543000	290000	290000	290000	290000	0
24	20240116	194500	7009543000	290000	290000	290000	290000	0
25	20240116	194400	7009543000	290000	290000	290000	290000	0
26	20240116	194300	7009543000	290000	290000	290000	290000	0
27	20240116	194200	7009543000	290000	290000	290000	290000	0
28	20240116	194100	7009543000	290000	290000	290000	290000	0
29	20240116	194000	7009543000	290000	290000	290000	290000	0
30	20240116	193900	7009543000	290000	290000	290000	290000	0
31	20240116	193800	7009543000	290000	290000	290000	290000	0
32	20240116	193700	7009543000	290000	290000	290000	290000	1299
33	20240116	193600	7009543000	290000	290000	290000	290000	0
34	20240116	193500	7009543000	290000	290000	290000	290000	0
35	20240116	193400	7009543000	290000	290000	290000	290000	0
36	20240116	193300	7009543000	290000	290000	290000	290000	0
37	20240116	193200	7009543000	290000	290000	290000	290000	0
38	20240116	193100	7009543000	290000	290000	290000	290000	0
39	20240116	193000	7009543000	290000	290000	290000	290000	0
40	20240116	192900	7009543000	290000	290000	290000	290000	0
41	20240116	192800	7009543000	290000	290000	290000	290000	0
42	20240116	192700	7009543000	290000	290000	290000	290000	0
43	20240116	192600	7009543000	290000	290000	290000	290000	0
44	20240116	192500	7009543000	290000	290000	290000	290000	0
45	20240116	192400	7009543000	290000	290000	290000	290000	0
46	20240116	192300	7009543000	290000	290000	290000	290000	0
47	20240116	192200	7009543000	290000	290000	290000	290000	0
48	20240116	192100	7009543000	290000	290000	290000	290000	0
49	20240116	192000	7009543000	290000	290000	290000	290000	0
50	20240116	191900	7009543000	290000	290000	290000	290000	0
51	20240116	191800	7009543000	290000	290000	290000	290000	0
52	20240116	191700	7009543000	290000	290000	290000	290000	0
53	20240116	191600	7009543000	290000	290000	290000	290000	0
54	20240116	191500	7009543000	290000	290000	290000	290000	0
55	20240116	191400	7009543000	290000	290000	290000	290000	0
56	20240116	191300	7009543000	290000	290000	290000	290000	0
57	20240116	191200	7009543000	290000	290000	290000	290000	0
58	20240116	191100	7009543000	290000	290000	290000	290000	0
59	20240116	191000	7009543000	290000	290000	290000	290000	0
60	20240116	190900	7009543000	290000	290000	290000	290000	0
61	20240116	190800	7009543000	290000	290000	290000	290000	0
62	20240116	190700	7009543000	290000	290000	290000	290000	1299
63	20240116	190600	7009543000	290000	290000	290000	290000	0
64	20240116	190500	7009543000	290000	290000	290000	290000	0
65	20240116	190400	7009543000	290000	290000	290000	290000	0
66	20240116	190300	7009543000	290000	290000	290000	290000	0
67	20240116	190200	7009543000	290000	290000	290000	290000	0
68	20240116	190100	7009543000	290000	290000	290000	290000	0
69	20240116	190000	7009543000	290000	290000	290000	290000	0
70	20240116	185900	7009543000	290000	290000	290000	290000	0
71	20240116	185800	7009543000	290000	290000	290000	290000	0
72	20240116	185700	7009543000	290000	290000	290000	290000	0
73	20240116	185600	7009543000	290000	290000	290000	290000	0
74	20240116	185500	7009543000	290000	290000	290000	290000	0
75	20240116	185400	7009543000	290000	290000	290000	290000	0
76	20240116	185300	7009543000	290000	290000	290000	290000	0
77	20240116	185200	7009543000	290000	290000	290000	290000	0
78	20240116	185100	7009543000	290000	290000	290000	290000	0
79	20240116	185000	7009543000	290000	290000	290000	290000	0
80	20240116	184900	7009543000	290000	290000	290000	290000	0
81	20240116	184800	7009543000	290000	290000	290000	290000	0
82	20240116	184700	7009543000	290000	290000	290000	290000	0
83	20240116	184600	7009543000	290000	290000	290000	290000	0
84	20240116	184500	7009543000	290000	290000	290000	290000	0
85	20240116	184400	7009543000	290000	290000	290000	290000	0
86	20240116	184300	7009543000	290000	290000	290000	290000	0
87	20240116	184200	7009543000	290000	290000	290000	290000	0
88	20240116	184100	7009543000	290000	290000	290000	290000	0
89	20240116	184000	7009543000	290000	290000	290000	290000	0
90	20240116	183900	7009543000	290000	290000	290000	290000	0
91	20240116	183800	7009543000	290000	290000	290000	290000	0
92	20240116	183700	7009543000	290000	290000	290000	290000	1299
93	20240116	183600	7009543000	290000	290000	290000	290000	0
94	20240116	183500	7009543000	290000	290000	290000	290000	0
95	20240116	183400	7009543000	290000	290000	290000	290000	0
96	20240116	183300	7009543000	290000	290000	290000	290000	0
97	20240116	183200	7009543000	290000	290000	290000	290000	0
98	20240116	183100	7009543000	290000	290000	290000	290000	0
99	20240116	183000	7009543000	290000	290000	290000	290000	0
100	20240116	182900	7009543000	290000	290000	290000	290000	0
101	20240116	182800	7009543000	290000	290000	290000	290000	0
102	20240116	182700	7009543000	290000	290000	290000	290000	0
103	20240116	182600	7009543000	290000	290000	290000	290000	0
104	20240116	182500	7009543000	290000	290000	290000	290000	0
105	20240116	182400	7009543000	290000	290000	290000	290000	0
106	20240116	182300	7009543000	290000	290000	290000	290000	0
107	20240116	182200	7009543000	290000	290000	290000	290000	0
108	20240116	182100	7009543000	290000	290000	290000	290000	0
109	20240116	182000	7009543000	290000	290000	290000	290000	0
110	20240116	181900	7009543000	290000	290000	290000	290000	0
111	20240116	181800	7009543000	290000	290000	290000	290000	0
112	20240116	181700	7009543000	290000	290000	290000	290000	0
113	20240116	181600	7009543000	290000	290000	290000	290000	0
114	20240116	181500	7009543000	290000	290000	290000	290000	0
115	20240116	181400	7009543000	290000	290000	290000	290000	0
116	20240116	181300	7009543000	290000	290000	290000	290000	0
117	20240116	181200	7009543000	290000	290000	290000	290000	0
118	20240116	181100	7009543000	290000	290000	290000	290000	0
119	20240116	181000	7009543000	290000	290000	290000	290000	0
120	20240116	180900	7009543000	290000	290000	290000	290000	0
121	20240116	180800	7009543000	290000	290000	290000	290000	0
122	20240116	180700	7009543000	290000	290000	290000	290000	1299
123	20240116	180600	7009543000	290000	290000	290000	290000	0
124	20240116	180500	7009543000	290000	290000	290000	290000	0
125	20240116	180400	7009543000	290000	290000	290000	290000	0
126	20240116	180300	7009543000	290000	290000	290000	290000	0
127	20240116	180200	7009543000	290000	290000	290000	290000	0
128	20240116	180100	7009543000	290000	290000	290000	290000	0
129	20240116	180000	7009543000	290000	290000	290000	290000	0
130	20240116	175900	7009543000	290000	290000	290000	290000	0
131	20240116	175800	7009543000	290000	290000	290000	290000	0
132	20240116	175700	7009543000	290000	290000	290000	290000	0
133	20240116	175600	7009543000	290000	290000	290000	290000	0
134	20240116	175500	7009543000	290000	290000	290000	290000	0
135	20240116	175400	7009543000	290000	290000	290000	290000	0
136	20240116	175300	7009543000	290000	290000	290000	290000	0
137	20240116	175200	7009543000	290000	290000	290000	290000	0
138	20240116	175100	7009543000	290000	290000	290000	290000	0
139	20240116	175000	7009543000	290000	290000	290000	290000	0
140	20240116	174900	7009543000	290000	290000	290000	290000	0
141	20240116	174800	7009543000	290000	290000	290000	290000	0
142	20240116	174700	7009543000	290000	290000	290000	290000	0
143	20240116	174600	7009543000	290000	290000	290000	290000	0
144	20240116	174500	7009543000	290000	290000	290000	290000	0
145	20240116	174400	7009543000	290000	290000	290000	290000	0
146	20240116	174300	7009543000	290000	290000	290000	290000	0
147	20240116	174200	7009543000	290000	290000	290000	290000	0
148	20240116	174100	7009543000	290000	290000	290000	290000	0
149	20240116	174000	7009543000	290000	290000	290000	290000	0
150	20240116	173900	7009543000	290000	290000	290000	290000	0
151	20240116	173800	7009543000	290000	290000	290000	290000	0
152	20240116	173700	7009543000	290000	290000	290000	290000	1299
153	20240116	173600	7009543000	290000	290000	290000	290000	0
154	20240116	173500	7009543000	290000	290000	290000	290000	0
155	20240116	173400	7009543000	290000	290000	290000	290000	0
156	20240116	173300	7009543000	290000	290000	290000	290000	0
157	20240116	173200	7009543000	290000	290000	290000	290000	0
158	20240116	173100	7009543000	290000	290000	290000	290000	0
159	20240116	173000	7009543000	290000	290000	290000	290000	0
160	20240116	172900	7009543000	290000	290000	290000	290000	0
161	20240116	172800	7009543000	290000	290000	290000	290000	0
162	20240116	172700	7009543000	290000	290000	290000	290000	0
163	20240116	172600	7009543000	290000	290000	290000	290000	0
164	20240116	172500	7009543000	290000	290000	290000	290000	0
165	20240116	172400	7009543000	290000	290000	290000	290000	0
166	20240116	172300	7009543000	290000	290000	290000	290000	0
167	20240116	172200	7009543000	290000	290000	290000	290000	0
168	20240116	172100	7009543000	290000	290000	290000	290000	0
169	20240116	172000	7009543000	290000	290000	290000	290000	0
170	20240116	171900	7009543000	290000	290000	290000	290000	0
171	20240116	171800	7009543000	290000	290000	290000	290000	0
172	20240116	171700	7009543000	290000	290000	290000	290000	0
173	20240116	171600	7009543000	290000	290000	290000	290000	0
174	20240116	171500	7009543000	290000	290000	290000	290000	0
175	20240116	171400	7009543000	290000	290000	290000	290000	0
176	20240116	171300	7009543000	290000	290000	290000	290000	0
177	20240116	171200	7009543000	290000	290000	290000	290000	0
178	20240116	171100	7009543000	290000	290000	290000	290000	0
179	20240116	171000	7009543000	290000	290000	290000	290000	0
180	20240116	170900	7009543000	290000	290000	290000	290000	0
181	20240116	170800	7009543000	290000	290000	290000	290000	0
182	20240116	170700	7009543000	290000	290000	290000	290000	1299
183	20240116	170600	7009543000	290000	290000	290000	290000	0
184	20240116	170500	7009543000	290000	290000	290000	290000	0
185	20240116	170400	7009543000	290000	290000	290000	290000	0
186	20240116	170300	7009543000	290000	290000	290000	290000	0
187	20240116	170200	7009543000	290000	290000	290000	290000	0
188	20240116	170100	7009543000	290000	290000	290000	290000	0
189	20240116	170000	7009543000	290000	290000	290000	290000	0
190	20240116	165900	7009543000	290000	290000	290000	290000	0
191	20240116	165800	7009543000	290000	290000	290000	290000	0
192	20240116	165700	7009543000	290000	290000	290000	290000	0
193	20240116	165600	7009543000	290000	290000	290000	290000	0
194	20240116	165500	7009543000	290000	290000	290000	290000	0
195	20240116	165400	7009543000	290000	290000	290000	290000	0
196	20240116	165300	7009543000	290000	290000	290000	290000	0
197	20240116	165200	7009543000	290000	290000	290000	290000	0
198	20240116	165100	7009543000	290000	290000	290000	290000	0
199	20240116	165000	7009543000	290000	290000	290000	290000	0
200	20240116	164900	7009543000	290000	290000	290000	290000	0
201	20240116	164800	7009543000	290000	290000	290000	290000	0
202	20240116	164700	7009543000	290000	290000	290000	290000	0
203	20240116	164600	7009543000	290000	290000	290000	290000	0
204	20240116	164500	7009543000	290000	290000	290000	290000	0
205	20240116	164400	7009543000	290000	290000	290000	290000	0
206	20240116	164300	7009543000	290000	290000	290000	290000	0
207	20240116	164200	7009543000	290000	290000	290000	290000	0
208	20240116	164100	7009543000	290000	290000	290000	290000	0
209	20240116	164000	7009543000	290000	290000	290000	290000	0
210	20240116	163900	7009543000	290000	290000	290000	290000	0
211	20240116	163800	7009543000	290000	290000	290000	290000	0
212	20240116	163700	7009543000	290000	290000	290000	290000	1299
213	20240116	163600	7009543000	290000	290000	290000	290000	0
214	20240116	163500	7009543000	290000	290000	290000	290000	0
215	20240116	163400	7009543000	290000	290000	290000	290000	0
216	20240116	163300	7009543000	290000	290000	290000	290000	0
217	20240116	163200	7009543000	290000	290000	290000	290000	0
218	20240116	163100	7009543000	290000	290000	290000	290000	0
219	20240116	163000	7009543000	290000	290000	290000	290000	0
220	20240116	162900	7009543000	290000	290000	290000	290000	0
221	20240116	162800	7009543000	290000	290000	290000	290000	0
222	20240116	162700	7009543000	290000	290000	290000	290000	0
223	20240116	162600	7009543000	290000	290000	290000	290000	0
224	20240116	162500	7009543000	290000	290000	290000	290000	0
225	20240116	162400	7009543000	290000	290000	290000	290000	0
226	20240116	162300	7009543000	290000	290000	290000	290000	0
227	20240116	162200	7009543000	290000	290000	290000	290000	0
228	20240116	162100	7009543000	290000	290000	290000	290000	0
229	20240116	162000	7009543000	290000	290000	290000	290000	0
230	20240116	161900	7009543000	290000	290000	290000	290000	0
231	20240116	161800	7009543000	290000	290000	290000	290000	0
232	20240116	161700	7009543000	290000	290000	290000	290000	0
233	20240116	161600	7009543000	290000	290000	290000	290000	0
234	20240116	161500	7009543000	290000	290000	290000	290000	0
235	20240116	161400	7009543000	290000	290000	290000	290000	0
236	20240116	161300	7009543000	290000	290000	290000	290000	0
237	20240116	161200	7009543000	290000	290000	290000	290000	0
238	20240116	161100	7009543000	290000	290000	290000	290000	0
239	20240116	161000	7009543000	290000	290000	290000	290000	0
240	20240116	160900	7009543000	290000	290000	290000	290000	0
241	20240116	160800	7009543000	290000	290000	290000	290000	0
242	20240116	160700	7009543000	290000	290000	290000	290000	1299
243	20240116	160600	7009543000	290000	290000	290000	290000	0
244	20240116	160500	7009543000	290000	290000	290000	290000	0
245	20240116	160400	7009543000	290000	290000	290000	290000	0
246	20240116	160300	7009543000	290000	290000	290000	290000	0
247	20240116	160200	7009543000	290000	290000	290000	290000	0
248	20240116	160100	7009543000	290000	290000	290000	290000	0
249	20240116	160000	7009543000	290000	290000	290000	290000	0
250	20240116	155900	7009543000	290000	290000	290000	290000	0
251	20240116	155800	7009543000	290000	290000	290000	290000	0
252	20240116	155700	7009543000	290000	290000	290000	290000	0
253	20240116	155600	7009543000	290000	290000	290000	290000	0
254	20240116	155500	7009543000	290000	290000	290000	290000	0
255	20240116	155400	7009543000	290000	290000	290000	290000	0
256	20240116	155300	7009543000	290000	290000	290000	290000	0
257	20240116	155200	7009543000	290000	290000	290000	290000	0
258	20240116	155100	7009543000	290000	290000	290000	290000	0
259	20240116	155000	7009543000	290000	290000	290000	290000	0
260	20240116	154900	7009543000	290000	290000	290000	290000	0
261	20240116	154800	7009543000	290000	290000	290000	290000	0
262	20240116	154700	7009543000	290000	290000	290000	290000	0
263	20240116	154600	7009543000	290000	290000	290000	290000	0
264	20240116	154500	7009543000	290000	290000	290000	290000	0
265	20240116	154400	7009543000	290000	290000	290000	290000	0
266	20240116	154300	7009543000	290000	290000	290000	290000	0
267	20240116	154200	7009543000	290000	290000	290000	290000	0
268	20240116	154100	7009543000	290000	290000	290000	290000	0
269	20240116	154000	7009543000	290000	290000	290000	290000	0
270	20240116	153900	7009543000	290000	290000	290000	290000	0
271	20240116	153800	7009543000	290000	290000	290000	290000	0
272	20240116	153700	7009543000	290000	290000	290000	290000	1299
273	20240116	153600	7009543000	290000	290000	290000	290000	0
274	20240116	153500	7009543000	290000	290000	290000	290000	0
275	20240116	153400	7009543000	290000	290000	290000	290000	0
276	20240116	153300	7009543000	290000	290000	290000	290000	0
277	20240116	153200	7009543000	290000	290000	290000	290000	0
278	20240116	153100	7009543000	290000	290000	290000	290000	0
279	20240116	153000	7009543000	290000	290000	290000	290000	1299
280	20240116	152900	6632833000	290000	290000	290000	290000	0
281	20240116	152800	6632833000	290000	290000	290000	290000	0
282	20240116	152700	6632833000	290000	290000	290000	290000	0
283	20240116	152600	6632833000	290000	290000	290000	290000	0
284	20240116	152500	6632833000	290000	290000	290000	290000	0
285	20240116	152400	6632833000	290000	290000	290000	290000	0
286	20240116	152300	6632833000	290000	290000	290000	290000	0
287	20240116	152200	6632833000	290000	290000	290000	290000	0
288	20240116	152100	6632833000	290000	290000	290000	290000	0
289	20240116	152000	6632833000	290000	290000	290000	290000	0
290	20240116	151900	6632833000	290000	290000	290500	290000	31
291	20240116	151800	6623830000	290000	290000	290500	290000	38
292	20240116	151700	6612808500	290000	289500	291000	289500	133
293	20240116	151600	6574264500	289500	290500	291000	289500	57
294	20240116	151500	6557736000	289500	289500	291000	289500	95
295	20240116	151400	6530206500	289500	289500	291000	289500	58
296	20240116	151300	6513395500	290000	290500	291000	290000	105
297	20240116	151200	6482930000	290000	290000	291000	290000	74
298	20240116	151100	6461457500	290000	290500	290500	290000	54
299	20240116	151000	6445790500	290000	290000	291000	290000	161
300	20240116	150900	6398989500	290500	290000	290500	290000	108
301	20240116	150800	6367653000	290000	290000	290500	290000	68
302	20240116	150700	6347922000	290000	290000	290500	289500	42
303	20240116	150600	6335750500	290000	289500	290000	289000	226
304	20240116	150500	6270270500	289500	290000	290000	289000	83
305	20240116	150400	6246254000	289500	289500	290000	289000	68
306	20240116	150300	6226580000	290000	289500	290000	289000	69
307	20240116	150200	6206595500	289500	289500	290000	289000	102
308	20240116	150100	6177065000	289500	289500	289500	289000	122
309	20240116	150000	6141773500	289500	289500	289500	289000	75
310	20240116	145900	6120090000	289000	289500	289500	289000	121
311	20240116	145800	6085085000	289000	289000	289500	289000	120
312	20240116	145700	6050383000	289000	289000	289500	289000	90
313	20240116	145600	6024360000	289500	289000	290000	289000	160
314	20240116	145500	5978038000	289500	289500	290000	289000	249
315	20240116	145400	5905974500	290000	289500	290000	289500	59
316	20240116	145300	5888884500	289500	289500	290000	289500	132
317	20240116	145200	5850656500	289500	289500	290000	289500	58
318	20240116	145100	5833859000	289500	289500	290500	289500	92
319	20240116	145000	5807217000	290000	289500	290500	289500	111
320	20240116	144900	5775070000	290000	290000	290500	289500	71
321	20240116	144800	5754493000	290000	290000	290500	289500	93
322	20240116	144700	5727530500	290000	290000	290500	289500	224
323	20240116	144600	5662558000	290000	290500	290500	290000	77
324	20240116	144500	5640218000	290000	290000	290500	290000	105
325	20240116	144400	5609761500	290000	290500	290500	290000	94
326	20240116	144300	5582493500	290000	290500	290500	290000	59
327	20240116	144200	5565377500	290000	291000	291000	290000	75
328	20240116	144100	5543617500	290000	291000	291000	290000	59
329	20240116	144000	5526494000	290000	290500	291000	290000	478
330	20240116	143900	5387567500	290500	290000	290500	290000	97
331	20240116	143800	5359428500	290000	290000	290500	290000	41
332	20240116	143700	5347532500	290500	290000	290500	290000	62
333	20240116	143600	5329543000	290500	290500	290500	290000	120
334	20240116	143500	5294730000	290000	290500	290500	290000	44
335	20240116	143400	5281966000	290000	290000	290500	290000	61
336	20240116	143300	5264270000	290000	290000	290500	290000	127
337	20240116	143200	5227409000	290000	290000	290500	290000	54
338	20240116	143100	5211746000	290500	291000	291000	290000	57
339	20240116	143000	5195206500	290000	290500	291000	290000	81
340	20240116	142900	5171701500	290500	290500	291000	290500	66
341	20240116	142800	5152526500	290500	290500	291000	290000	76
342	20240116	142700	5130466500	290000	290000	291000	290000	53
343	20240116	142600	5115074500	290000	290500	291000	290000	83
344	20240116	142500	5090986000	291000	291000	291500	290000	80
345	20240116	142400	5067753000	291500	290500	291500	290000	63
346	20240116	142300	5049453000	290500	290500	291000	290500	56
347	20240116	142200	5033180000	291000	291000	291000	290500	76
348	20240116	142100	5011094500	291500	291000	291500	290500	54
349	20240116	142000	4995392500	290500	290500	291500	290500	85
350	20240116	141900	4970681000	291000	290500	291000	290500	80
351	20240116	141800	4947436000	291000	291000	291500	290500	90
352	20240116	141700	4921260000	291500	290500	291500	290500	66
353	20240116	141600	4902061500	290500	291000	291500	290500	160
354	20240116	141500	4855480500	291000	290500	291000	290000	46
355	20240116	141400	4842119000	290500	290500	291000	290500	92
356	20240116	141300	4815378000	291000	291000	291500	290500	44
357	20240116	141200	4802583500	291000	291500	291500	290500	34
358	20240116	141100	4792696000	290500	291000	291500	290500	87
359	20240116	141000	4767413000	290500	291000	291000	290500	67
360	20240116	140900	4747932500	290500	290500	291500	290500	34
361	20240116	140800	4738040500	290500	291500	291500	290500	103
362	20240116	140700	4708090000	291500	290500	291500	290500	106
363	20240116	140600	4677253000	291000	290500	291000	290500	51
364	20240116	140500	4662433000	291000	291000	291000	290500	69
365	20240116	140400	4642383000	290500	291000	291500	290000	116
366	20240116	140300	4608655000	290500	291000	291500	290500	56
367	20240116	140200	4592380000	290500	291000	291500	290500	73
368	20240116	140100	4571162000	291000	290500	291500	290500	46
369	20240116	140000	4557786500	290500	290000	291500	290000	112
370	20240116	135900	4525281000	291500	291000	291500	290000	836
371	20240116	135800	4282472500	291000	291000	291500	291000	53
372	20240116	135700	4267046000	291000	291000	291500	290500	92
373	20240116	135600	4240298500	291000	291000	291500	290500	60
374	20240116	135500	4222830500	291000	291500	291500	290500	44
375	20240116	135400	4210041000	291000	291000	291500	290500	124
376	20240116	135300	4173948500	290500	291500	291500	290500	30
377	20240116	135200	4165225000	290500	291500	291500	290500	71
378	20240116	135100	4144561500	291000	291000	291500	291000	48
379	20240116	135000	4130590500	291000	291500	291500	291000	48
380	20240116	134900	4116614000	291000	291000	291500	291000	67
381	20240116	134800	4097113000	291000	291500	291500	291000	128
382	20240116	134700	4059861500	291500	291000	291500	291000	213
383	20240116	134600	3997872500	291500	291000	291500	291000	45
384	20240116	134500	3984772500	291000	291500	291500	291000	66
385	20240116	134400	3965561500	291500	291000	291500	291000	29
386	20240116	134300	3957118000	291500	291000	291500	291000	98
387	20240116	134200	3928580500	291000	291000	291500	291000	55
388	20240116	134100	3912571000	291500	291000	291500	291000	34
389	20240116	134000	3902673500	291000	291000	291500	291000	63
390	20240116	133900	3884338000	291000	291500	291500	291000	42
391	20240116	133800	3872111500	291500	291000	291500	291000	33
392	20240116	133700	3862507000	291500	291000	291500	291000	64
393	20240116	133600	3843880000	291000	291500	291500	291000	123
394	20240116	133500	3808031000	291500	291500	292000	291500	50
395	20240116	133400	3793454500	291500	292000	292000	291500	44
396	20240116	133300	3780626500	292000	292000	292000	291500	33
397	20240116	133200	3771005000	292000	292000	292000	291500	30
398	20240116	133100	3762250000	292000	292000	292000	291500	150
399	20240116	133000	3718473500	291500	292000	292000	291500	31
400	20240116	132900	3709434000	291500	291500	292000	291500	59
401	20240116	132800	3692234500	291500	291500	292000	291500	36
402	20240116	132700	3681739500	291500	291500	292000	291500	83
403	20240116	132600	3657543500	292000	291500	292500	291500	44
404	20240116	132500	3644713500	291500	291500	292000	291500	22
405	20240116	132400	3638293500	291500	292000	292500	291500	33
406	20240116	132300	3628668000	292000	292000	292500	292000	66
407	20240116	132200	3609395000	292000	292500	293000	292000	64
408	20240116	132100	3590676500	292500	292500	292500	292000	60
409	20240116	132000	3573152000	292000	292000	292500	292000	147
410	20240116	131900	3530180500	292000	292000	292500	292000	46
411	20240116	131800	3516746500	292500	292000	292500	292000	35
412	20240116	131700	3506524500	292000	292000	292500	292000	67
413	20240116	131600	3486956000	292500	292000	292500	292000	35
414	20240116	131500	3476733500	292000	292500	292500	292000	56
415	20240116	131400	3460374500	292500	292000	292500	292000	42
416	20240116	131300	3448105500	292500	292000	292500	292000	45
417	20240116	131200	3434964500	292000	293000	293000	292000	19
418	20240116	131100	3429412000	293000	292500	293000	291500	49
419	20240116	131000	3415122000	292000	291500	293000	291000	79
420	20240116	130900	3392112500	291500	291500	293500	291500	137
421	20240116	130800	3352046500	292000	291500	292000	291500	11
422	20240116	130700	3348836500	291000	291500	292000	291000	52
423	20240116	130600	3333685500	292000	291500	292000	291000	24
424	20240116	130500	3326689000	291000	291500	291500	291000	86
425	20240116	130400	3301622500	291500	291500	292000	291500	42
426	20240116	130300	3289378500	291500	291500	292000	291500	34
427	20240116	130200	3279467000	292000	292000	292000	291500	30
428	20240116	130100	3270719500	291500	291500	292000	291500	39
429	20240116	130000	3259344000	291500	292000	292000	291500	27
430	20240116	125900	3251471000	292000	292000	292000	291500	10
431	20240116	125800	3248553500	291500	292000	292000	291500	91
432	20240116	125700	3222002500	291500	291500	292000	291500	50
433	20240116	125600	3207426000	291500	292000	292000	291500	34
434	20240116	125500	3197514500	292000	291500	292000	291500	33
435	20240116	125400	3187891500	291500	292000	292000	291500	58
436	20240116	125300	3170982500	291500	291500	292000	291500	33
437	20240116	125200	3161362500	291500	291500	292000	291500	34
438	20240116	125100	3151450000	291500	291500	292000	291500	36
439	20240116	125000	3140955000	291500	291500	292000	291500	42
440	20240116	124900	3128711000	292000	292000	292000	291500	46
441	20240116	124800	3115293500	291500	291500	292000	291500	38
442	20240116	124700	3104215000	292000	291500	292000	291500	37
443	20240116	124600	3093426000	292000	291500	292000	291500	61
444	20240116	124500	3075641500	292000	291500	292000	291500	28
445	20240116	124400	3067474500	291500	291500	292000	291500	51
446	20240116	124300	3052606000	291500	292000	292000	291500	103
447	20240116	124200	3022580000	291500	292000	292000	291500	21
448	20240116	124100	3016456000	291500	291500	292000	291500	30
449	20240116	124000	3007710500	291500	291500	292500	291500	80
450	20240116	123900	2984364500	291500	292000	292000	291500	21
451	20240116	123800	2978239500	291500	291500	292000	291500	56
452	20240116	123700	2961913000	291500	291500	292000	291500	32
453	20240116	123600	2952583500	291500	292500	292500	291500	59
454	20240116	123500	2935363500	292000	292000	292500	291500	29
455	20240116	123400	2926895000	292500	291500	292500	291500	54
456	20240116	123300	2911139500	291500	291500	292000	291500	28
457	20240116	123200	2902976500	291500	292500	292500	291500	49
458	20240116	123100	2888671000	292500	292000	292500	291500	51
459	20240116	123000	2873785000	291500	291500	292000	291500	66
460	20240116	122900	2854530000	291500	292000	292000	291500	117
461	20240116	122800	2820389500	291500	292000	292000	291500	43
462	20240116	122700	2807852000	291500	291500	292000	291500	36
463	20240116	122600	2797355000	292000	291500	292000	291500	71
464	20240116	122500	2776655500	291500	291500	292000	291500	40
465	20240116	122400	2764988000	291500	292000	292000	291500	47
466	20240116	122300	2751284000	292000	292000	292000	291500	38
467	20240116	122200	2740204500	291500	292000	292000	291500	37
468	20240116	122100	2729410500	291500	291500	292000	291500	56
469	20240116	122000	2713082500	292000	292000	292000	291500	55
470	20240116	121900	2697048000	292000	292000	292000	291500	11
471	20240116	121800	2693838000	291500	291500	292000	291500	74
472	20240116	121700	2672262500	291500	292000	292000	291500	37
473	20240116	121600	2661473000	292000	291500	292000	291500	52
474	20240116	121500	2646311000	291500	291500	292000	291500	31
475	20240116	121400	2637271000	291500	291500	292000	291500	75
476	20240116	121300	2615405500	291500	291500	292000	291500	15
477	20240116	121200	2611031000	291500	292000	292000	291500	102
478	20240116	121100	2581263500	291500	291500	292000	291500	54
479	20240116	121000	2565517500	292000	292000	292000	291500	32
480	20240116	120900	2556185500	292000	292000	292000	291500	38
481	20240116	120800	2545106000	291500	292000	292000	291500	37
482	20240116	120700	2534319000	292000	292000	292000	291500	32
483	20240116	120600	2524988500	292000	292000	292000	291500	44
484	20240116	120500	2512161000	292000	291500	292000	291500	13
485	20240116	120400	2508368500	291500	291500	292000	291500	158
486	20240116	120300	2462311000	291500	291500	292000	291500	37
487	20240116	120200	2451524500	291500	292500	292500	291500	13
488	20240116	120100	2447731000	291500	292000	292500	291500	45
489	20240116	120000	2434598500	292500	291500	292500	291500	75
490	20240116	115900	2412692000	292000	292000	292500	291500	308
491	20240116	115800	2322766500	292000	292500	292500	292000	35
492	20240116	115700	2312545500	292000	292500	292500	292000	57
493	20240116	115600	2295881000	292000	292000	292500	292000	33
494	20240116	115500	2286244000	292000	292000	292500	292000	97
495	20240116	115400	2257891000	292500	292500	292500	292000	33
496	20240116	115300	2248247500	292500	292000	292500	292000	129
497	20240116	115200	2210576500	292500	292000	292500	292000	54
498	20240116	115100	2194805500	292000	292500	292500	292000	50
499	20240116	115000	2180200500	292000	292500	292500	292000	28
500	20240116	114900	2172015500	292500	292000	292500	292000	80
501	20240116	114800	2148653000	292500	292500	292500	292000	26
502	20240116	114700	2141055000	292500	292000	292500	292000	24
503	20240116	114600	2134045000	292000	292000	292500	292000	46
504	20240116	114500	2120610500	292000	292000	292500	292000	49
505	20240116	114400	2106299500	292000	292000	292000	292000	42
506	20240116	114300	2094035500	292000	292500	292500	292000	36
507	20240116	114200	2083514000	292000	292000	292500	292000	24
508	20240116	114100	2076502000	292500	292500	292500	292000	75
509	20240116	114000	2054586000	292500	293000	293000	292500	11
510	20240116	113900	2051367500	293000	292500	293000	292500	59
511	20240116	113800	2034106500	292500	293000	293000	292500	41
512	20240116	113700	2022113000	292500	292500	293000	292500	51
513	20240116	113600	2007184500	292500	292500	293000	292500	7
514	20240116	113500	2005136000	292500	293000	293000	292500	61
515	20240116	113400	1987289000	292500	292500	293000	292500	53
516	20240116	113300	1971786000	292500	292500	292500	292500	19
517	20240116	113200	1966228500	293000	293000	293000	292500	39
518	20240116	113100	1954819000	292500	293000	293000	292500	36
519	20240116	113000	1944284000	292500	293000	293000	292500	35
520	20240116	112900	1934040500	292500	293000	293500	292500	41
521	20240116	112800	1922040000	293000	293000	293500	293000	25
522	20240116	112700	1914713500	292500	293000	293500	292500	48
523	20240116	112600	1900663500	293000	293500	293500	292500	11
524	20240116	112500	1897442000	292500	293500	293500	292500	24
525	20240116	112400	1890413500	292500	293500	293500	292500	39
526	20240116	112300	1878987500	293000	293000	293500	293000	39
527	20240116	112200	1867559500	293000	294000	294000	293000	59
528	20240116	112100	1850243500	293500	293000	293500	293000	38
529	20240116	112000	1839101500	293000	293000	293500	293000	24
530	20240116	111900	1832064000	293000	293000	293000	293000	61
531	20240116	111800	1814191000	293000	293000	293500	293000	31
532	20240116	111700	1805100500	293000	293000	293000	293000	26
533	20240116	111600	1797482500	293000	293500	294000	293000	25
534	20240116	111500	1790145500	293500	293500	293500	293000	64
535	20240116	111400	1771363500	293500	293500	293500	293500	5
536	20240116	111300	1769896000	293500	293500	293500	293500	23
537	20240116	111200	1763145500	293500	293500	293500	293500	27
538	20240116	111100	1755221000	293500	293500	294000	293500	6
539	20240116	111000	1753459500	294000	293500	294000	293500	7
540	20240116	110900	1751404500	293500	293500	294000	293500	18
541	20240116	110800	1746121000	293500	293500	293500	293500	15
542	20240116	110700	1741718500	293500	293500	293500	293500	9
543	20240116	110600	1739077000	293500	293500	293500	293500	2
544	20240116	110500	1738490000	293500	294000	294000	293000	76
545	20240116	110400	1716165000	293500	294000	294000	293500	8
546	20240116	110300	1713814500	294000	293500	294000	293000	49
547	20240116	110200	1699434500	293000	293000	293000	293000	9
548	20240116	110100	1696797500	293000	293000	293500	293000	26
549	20240116	110000	1689177000	293500	293000	293500	293000	7
550	20240116	105900	1687124000	293000	293000	293500	293000	14
551	20240116	105800	1683020500	293000	293000	293500	293000	25
552	20240116	105700	1675693500	293000	293000	293500	293000	10
553	20240116	105600	1672762500	293000	293000	293500	293000	6
554	20240116	105500	1671004000	293000	293000	293500	293000	20
555	20240116	105400	1665143500	293500	292500	293500	292500	40
556	20240116	105300	1653423000	292500	292500	293000	292500	31
557	20240116	105200	1644347500	292500	293000	293000	292500	60
558	20240116	105100	1626796500	292500	292500	292500	292500	3
559	20240116	105000	1625919000	292500	292500	293000	292500	24
560	20240116	104900	1618898500	292500	292500	293000	292500	6
561	20240116	104800	1617143000	292500	293500	293500	292500	17
562	20240116	104700	1612166000	292500	293000	293000	292500	19
563	20240116	104600	1606603500	293000	293000	293000	293000	12
564	20240116	104500	1603087500	292500	293000	293500	292500	18
565	20240116	104400	1597814000	293000	293000	293500	293000	13
566	20240116	104300	1594002000	293000	293000	293000	292500	55
567	20240116	104200	1577899500	293000	292500	293000	292500	36
568	20240116	104100	1567356000	292500	292500	293000	292500	19
569	20240116	104000	1561796000	292500	292500	292500	292500	6
570	20240116	103900	1560041000	293000	292500	293000	292500	25
571	20240116	103800	1552717500	292500	292500	293000	292500	20
572	20240116	103700	1546861000	292500	292500	293500	292500	17
573	20240116	103600	1541882000	292500	292500	293000	292500	60
574	20240116	103500	1524315500	292500	293000	293000	292500	14
575	20240116	103400	1520220000	292500	292500	292500	292500	9
576	20240116	103300	1517587500	292500	292500	292500	292500	142
577	20240116	103200	1476052500	292500	292500	293000	292500	57
578	20240116	103100	1459367000	293000	293000	293000	292500	11
579	20240116	103000	1456147500	293000	292500	293000	292500	9
580	20240116	102900	1453514000	292500	292500	292500	292500	7
581	20240116	102800	1451466500	292500	292500	292500	292500	29
582	20240116	102700	1442984000	292500	293000	293000	292500	5
583	20240116	102600	1441521000	292500	292500	293000	292500	13
584	20240116	102500	1437718000	292500	292500	293000	292500	28
585	20240116	102400	1429527000	292500	292500	293000	292500	13
586	20240116	102300	1425723000	292500	292500	292500	292500	10
587	20240116	102200	1422798000	292500	292500	292500	292500	12
588	20240116	102100	1419288000	292500	292500	293000	292500	24
589	20240116	102000	1412267500	292500	292500	293000	292500	5
590	20240116	101900	1410804500	292500	292500	293000	292500	24
591	20240116	101800	1403783500	293000	292500	293000	292500	37
592	20240116	101700	1392946500	292500	292500	293000	292500	145
593	20240116	101600	1350530500	292500	292500	293000	292500	19
594	20240116	101500	1344969500	292500	292500	293000	292500	20
595	20240116	101400	1339117500	292500	293000	293000	292500	23
596	20240116	101300	1332389000	292500	292500	292500	292500	1
597	20240116	101200	1332096500	292500	292500	292500	292500	13
598	20240116	101100	1328294000	292500	292500	292500	292500	3
599	20240116	101000	1327416500	292500	293000	293000	292500	35
600	20240116	100900	1317162500	293000	293000	293000	293000	16
601	20240116	100800	1312474500	293000	293000	293000	293000	8
602	20240116	100700	1310130500	293000	293000	293000	292500	167
603	20240116	100600	1261202500	293000	293000	293500	293000	171
604	20240116	100500	1211099000	293000	293000	293500	293000	17
605	20240116	100400	1206116500	293500	293500	293500	293500	19
606	20240116	100300	1200540000	293000	293000	293500	293000	26
607	20240116	100200	1192919500	293000	293000	293500	293000	31
608	20240116	100100	1183831500	293000	293500	293500	293000	24
609	20240116	100000	1176795500	293500	293500	293500	293500	7
610	20240116	095900	1174741000	293000	293000	293000	293000	26
611	20240116	095800	1167123000	293000	293000	294000	293000	35
612	20240116	095700	1156867000	293000	293500	294000	293000	19
613	20240116	095600	1151294500	293500	293000	293500	293000	42
614	20240116	095500	1138978500	293000	293000	294000	293000	12
615	20240116	095400	1135458000	293000	293500	293500	293000	119
616	20240116	095300	1100540000	293000	293000	293000	293000	93
617	20240116	095200	1073291000	293000	293500	293500	293000	25
618	20240116	095100	1065964000	293000	293500	294000	293000	86
619	20240116	095000	1040734500	294000	293500	294000	293500	17
620	20240116	094900	1035742000	293500	293500	293500	293500	10
621	20240116	094800	1032807000	293500	294000	294000	293500	46
622	20240116	094700	1019291000	294000	294000	294000	294000	5
623	20240116	094600	1017821000	294000	294000	294000	294000	46
624	20240116	094500	1004297000	293500	294500	294500	293500	52
625	20240116	094400	989014000	294500	294000	295000	294000	27
626	20240116	094300	981070500	293000	294000	294000	293000	17
627	20240116	094200	976084500	294000	294500	294500	293500	263
628	20240116	094100	898826000	294500	294500	295000	294500	245
629	20240116	094000	826672500	295000	295000	295000	295000	5
630	20240116	093900	825197500	294500	295000	295000	294500	15
631	20240116	093800	820779000	295000	295000	295000	295000	2
632	20240116	093700	820189000	294500	294500	294500	294500	35
633	20240116	093600	809881500	294500	294500	294500	294500	10
634	20240116	093500	806936500	294500	294500	294500	294500	17
635	20240116	093400	801930000	294500	295000	295000	294500	1061
636	20240116	093300	488936500	295500	295000	295500	295000	15
637	20240116	093200	484511000	295000	295500	295500	295000	74
638	20240116	093100	462679500	295500	295500	295500	295500	2
639	20240116	093000	462088500	295500	295000	295500	295000	34
640	20240116	092900	452052500	295500	295500	295500	295500	67
641	20240116	092800	432254000	295500	295500	295500	295500	5
642	20240116	092700	430776500	296000	295500	296000	295500	14
643	20240116	092600	426635500	295500	295500	295500	295500	30
644	20240116	092500	417770500	295500	295500	295500	295500	2
645	20240116	092400	417179500	295500	296000	296000	295500	67
646	20240116	092300	397354000	296000	296500	296500	296000	22
647	20240116	092200	390838500	297000	296500	297000	296500	15
648	20240116	092100	386390000	296000	296500	296500	296000	18
649	20240116	092000	381054500	296000	296000	296000	296000	3
650	20240116	091900	380166500	296000	296500	296500	296000	39
651	20240116	091800	368613000	296500	296500	296500	296500	0
652	20240116	091700	368613000	296500	296500	297000	296500	4
653	20240116	091600	367426500	296500	296500	296500	296500	32
654	20240116	091500	357938500	296500	296500	296500	296500	67
655	20240116	091400	338073000	296500	296500	296500	296500	12
656	20240116	091300	334515000	296500	296000	297000	296000	98
657	20240116	091200	305434000	296500	296000	296500	295000	161
658	20240116	091100	257928500	295000	296000	296000	295000	55
659	20240116	091000	241681000	296000	296000	296000	295500	31
660	20240116	090900	232518000	295500	295000	295500	295000	50
661	20240116	090800	217745000	295000	295000	295000	295000	12
662	20240116	090700	214205000	295000	295000	295000	295000	4
663	20240116	090600	213025000	295000	295500	295500	294500	50
664	20240116	090500	198271000	295500	294500	295500	294500	82
665	20240116	090400	174093000	294500	294500	295000	294500	17
666	20240116	090300	169085500	295500	295500	295500	295000	37
667	20240116	090200	158158000	295500	294500	296000	294500	97
668	20240116	090100	129491000	295000	295000	295000	294500	109
669	20240116	090000	97356000	295000	295000	295500	295000	330