KissMeData/119610/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201700	701022100	29800	29800	29800	29800	711
3	20240111	201600	701022100	29800	29800	29800	29800	0
4	20240111	201500	701022100	29800	29800	29800	29800	0
5	20240111	201400	701022100	29800	29800	29800	29800	0
6	20240111	201300	701022100	29800	29800	29800	29800	0
7	20240111	201200	701022100	29800	29800	29800	29800	0
8	20240111	201100	701022100	29800	29800	29800	29800	0
9	20240111	201000	701022100	29800	29800	29800	29800	0
10	20240111	200900	701022100	29800	29800	29800	29800	0
11	20240111	200800	701022100	29800	29800	29800	29800	0
12	20240111	200700	701022100	29800	29800	29800	29800	0
13	20240111	200600	701022100	29800	29800	29800	29800	0
14	20240111	200500	701022100	29800	29800	29800	29800	0
15	20240111	200400	701022100	29800	29800	29800	29800	0
16	20240111	200300	701022100	29800	29800	29800	29800	0
17	20240111	200200	701022100	29800	29800	29800	29800	0
18	20240111	200100	701022100	29800	29800	29800	29800	0
19	20240111	200000	701022100	29800	29800	29800	29800	0
20	20240111	195900	701022100	29800	29800	29800	29800	0
21	20240111	195800	701022100	29800	29800	29800	29800	0
22	20240111	195700	701022100	29800	29800	29800	29800	0
23	20240111	195600	701022100	29800	29800	29800	29800	0
24	20240111	195500	701022100	29800	29800	29800	29800	0
25	20240111	195400	701022100	29800	29800	29800	29800	0
26	20240111	195300	701022100	29800	29800	29800	29800	0
27	20240111	195200	701022100	29800	29800	29800	29800	0
28	20240111	195100	701022100	29800	29800	29800	29800	0
29	20240111	195000	701022100	29800	29800	29800	29800	0
30	20240111	194900	701022100	29800	29800	29800	29800	0
31	20240111	194800	701022100	29800	29800	29800	29800	0
32	20240111	194700	701022100	29800	29800	29800	29800	711
33	20240111	194600	701022100	29800	29800	29800	29800	0
34	20240111	194500	701022100	29800	29800	29800	29800	0
35	20240111	194400	701022100	29800	29800	29800	29800	0
36	20240111	194300	701022100	29800	29800	29800	29800	0
37	20240111	194200	701022100	29800	29800	29800	29800	0
38	20240111	194100	701022100	29800	29800	29800	29800	0
39	20240111	194000	701022100	29800	29800	29800	29800	0
40	20240111	193900	701022100	29800	29800	29800	29800	0
41	20240111	193800	701022100	29800	29800	29800	29800	0
42	20240111	193700	701022100	29800	29800	29800	29800	0
43	20240111	193600	701022100	29800	29800	29800	29800	0
44	20240111	193500	701022100	29800	29800	29800	29800	0
45	20240111	193400	701022100	29800	29800	29800	29800	0
46	20240111	193300	701022100	29800	29800	29800	29800	0
47	20240111	193200	701022100	29800	29800	29800	29800	0
48	20240111	193100	701022100	29800	29800	29800	29800	0
49	20240111	193000	701022100	29800	29800	29800	29800	0
50	20240111	192900	701022100	29800	29800	29800	29800	0
51	20240111	192800	701022100	29800	29800	29800	29800	0
52	20240111	192700	701022100	29800	29800	29800	29800	0
53	20240111	192600	701022100	29800	29800	29800	29800	0
54	20240111	192500	701022100	29800	29800	29800	29800	0
55	20240111	192400	701022100	29800	29800	29800	29800	0
56	20240111	192300	701022100	29800	29800	29800	29800	0
57	20240111	192200	701022100	29800	29800	29800	29800	0
58	20240111	192100	701022100	29800	29800	29800	29800	0
59	20240111	192000	701022100	29800	29800	29800	29800	0
60	20240111	191900	701022100	29800	29800	29800	29800	0
61	20240111	191800	701022100	29800	29800	29800	29800	0
62	20240111	191700	701022100	29800	29800	29800	29800	711
63	20240111	191600	701022100	29800	29800	29800	29800	0
64	20240111	191500	701022100	29800	29800	29800	29800	0
65	20240111	191400	701022100	29800	29800	29800	29800	0
66	20240111	191300	701022100	29800	29800	29800	29800	0
67	20240111	191200	701022100	29800	29800	29800	29800	0
68	20240111	191100	701022100	29800	29800	29800	29800	0
69	20240111	191000	701022100	29800	29800	29800	29800	0
70	20240111	190900	701022100	29800	29800	29800	29800	0
71	20240111	190800	701022100	29800	29800	29800	29800	0
72	20240111	190700	701022100	29800	29800	29800	29800	0
73	20240111	190600	701022100	29800	29800	29800	29800	0
74	20240111	190500	701022100	29800	29800	29800	29800	0
75	20240111	190400	701022100	29800	29800	29800	29800	0
76	20240111	190300	701022100	29800	29800	29800	29800	0
77	20240111	190200	701022100	29800	29800	29800	29800	0
78	20240111	190100	701022100	29800	29800	29800	29800	0
79	20240111	190000	701022100	29800	29800	29800	29800	0
80	20240111	185900	701022100	29800	29800	29800	29800	0
81	20240111	185800	701022100	29800	29800	29800	29800	0
82	20240111	185700	701022100	29800	29800	29800	29800	0
83	20240111	185600	701022100	29800	29800	29800	29800	0
84	20240111	185500	701022100	29800	29800	29800	29800	0
85	20240111	185400	701022100	29800	29800	29800	29800	0
86	20240111	185300	701022100	29800	29800	29800	29800	0
87	20240111	185200	701022100	29800	29800	29800	29800	0
88	20240111	185100	701022100	29800	29800	29800	29800	0
89	20240111	185000	701022100	29800	29800	29800	29800	0
90	20240111	184900	701022100	29800	29800	29800	29800	0
91	20240111	184800	701022100	29800	29800	29800	29800	0
92	20240111	184700	701022100	29800	29800	29800	29800	711
93	20240111	184600	701022100	29800	29800	29800	29800	0
94	20240111	184500	701022100	29800	29800	29800	29800	0
95	20240111	184400	701022100	29800	29800	29800	29800	0
96	20240111	184300	701022100	29800	29800	29800	29800	0
97	20240111	184200	701022100	29800	29800	29800	29800	0
98	20240111	184100	701022100	29800	29800	29800	29800	0
99	20240111	184000	701022100	29800	29800	29800	29800	0
100	20240111	183900	701022100	29800	29800	29800	29800	0
101	20240111	183800	701022100	29800	29800	29800	29800	0
102	20240111	183700	701022100	29800	29800	29800	29800	0
103	20240111	183600	701022100	29800	29800	29800	29800	0
104	20240111	183500	701022100	29800	29800	29800	29800	0
105	20240111	183400	701022100	29800	29800	29800	29800	0
106	20240111	183300	701022100	29800	29800	29800	29800	0
107	20240111	183200	701022100	29800	29800	29800	29800	0
108	20240111	183100	701022100	29800	29800	29800	29800	0
109	20240111	183000	701022100	29800	29800	29800	29800	0
110	20240111	182900	701022100	29800	29800	29800	29800	0
111	20240111	182800	701022100	29800	29800	29800	29800	0
112	20240111	182700	701022100	29800	29800	29800	29800	0
113	20240111	182600	701022100	29800	29800	29800	29800	0
114	20240111	182500	701022100	29800	29800	29800	29800	0
115	20240111	182400	701022100	29800	29800	29800	29800	0
116	20240111	182300	701022100	29800	29800	29800	29800	0
117	20240111	182200	701022100	29800	29800	29800	29800	0
118	20240111	182100	701022100	29800	29800	29800	29800	0
119	20240111	182000	701022100	29800	29800	29800	29800	0
120	20240111	181900	701022100	29800	29800	29800	29800	0
121	20240111	181800	701022100	29800	29800	29800	29800	0
122	20240111	181700	701022100	29800	29800	29800	29800	711
123	20240111	181600	701022100	29800	29800	29800	29800	0
124	20240111	181500	701022100	29800	29800	29800	29800	0
125	20240111	181400	701022100	29800	29800	29800	29800	0
126	20240111	181300	701022100	29800	29800	29800	29800	0
127	20240111	181200	701022100	29800	29800	29800	29800	0
128	20240111	181100	701022100	29800	29800	29800	29800	0
129	20240111	181000	701022100	29800	29800	29800	29800	0
130	20240111	180900	701022100	29800	29800	29800	29800	0
131	20240111	180800	701022100	29800	29800	29800	29800	0
132	20240111	180700	701022100	29800	29800	29800	29800	0
133	20240111	180600	701022100	29800	29800	29800	29800	0
134	20240111	180500	701022100	29800	29800	29800	29800	0
135	20240111	180400	701022100	29800	29800	29800	29800	0
136	20240111	180300	701022100	29800	29800	29800	29800	0
137	20240111	180200	701022100	29800	29800	29800	29800	0
138	20240111	180100	701022100	29800	29800	29800	29800	0
139	20240111	180000	701022100	29800	29800	29800	29800	0
140	20240111	175900	701022100	29800	29800	29800	29800	0
141	20240111	175800	701022100	29800	29800	29800	29800	0
142	20240111	175700	701022100	29800	29800	29800	29800	0
143	20240111	175600	701022100	29800	29800	29800	29800	0
144	20240111	175500	701022100	29800	29800	29800	29800	0
145	20240111	175400	701022100	29800	29800	29800	29800	0
146	20240111	175300	701022100	29800	29800	29800	29800	0
147	20240111	175200	701022100	29800	29800	29800	29800	0
148	20240111	175100	701022100	29800	29800	29800	29800	0
149	20240111	175000	701022100	29800	29800	29800	29800	0
150	20240111	174900	701022100	29800	29800	29800	29800	0
151	20240111	174800	701022100	29800	29800	29800	29800	0
152	20240111	174700	701022100	29800	29800	29800	29800	711
153	20240111	174600	701022100	29800	29800	29800	29800	0
154	20240111	174500	701022100	29800	29800	29800	29800	0
155	20240111	174400	701022100	29800	29800	29800	29800	0
156	20240111	174300	701022100	29800	29800	29800	29800	0
157	20240111	174200	701022100	29800	29800	29800	29800	0
158	20240111	174100	701022100	29800	29800	29800	29800	0
159	20240111	174000	701022100	29800	29800	29800	29800	0
160	20240111	173900	701022100	29800	29800	29800	29800	0
161	20240111	173800	701022100	29800	29800	29800	29800	0
162	20240111	173700	701022100	29800	29800	29800	29800	0
163	20240111	173600	701022100	29800	29800	29800	29800	0
164	20240111	173500	701022100	29800	29800	29800	29800	0
165	20240111	173400	701022100	29800	29800	29800	29800	0
166	20240111	173300	701022100	29800	29800	29800	29800	0
167	20240111	173200	701022100	29800	29800	29800	29800	0
168	20240111	173100	701022100	29800	29800	29800	29800	0
169	20240111	173000	701022100	29800	29800	29800	29800	0
170	20240111	172900	701022100	29800	29800	29800	29800	0
171	20240111	172800	701022100	29800	29800	29800	29800	0
172	20240111	172700	701022100	29800	29800	29800	29800	0
173	20240111	172600	701022100	29800	29800	29800	29800	0
174	20240111	172500	701022100	29800	29800	29800	29800	0
175	20240111	172400	701022100	29800	29800	29800	29800	0
176	20240111	172300	701022100	29800	29800	29800	29800	0
177	20240111	172200	701022100	29800	29800	29800	29800	0
178	20240111	172100	701022100	29800	29800	29800	29800	0
179	20240111	172000	701022100	29800	29800	29800	29800	0
180	20240111	171900	701022100	29800	29800	29800	29800	0
181	20240111	171800	701022100	29800	29800	29800	29800	0
182	20240111	171700	701022100	29800	29800	29800	29800	711
183	20240111	171600	701022100	29800	29800	29800	29800	0
184	20240111	171500	701022100	29800	29800	29800	29800	0
185	20240111	171400	701022100	29800	29800	29800	29800	0
186	20240111	171300	701022100	29800	29800	29800	29800	0
187	20240111	171200	701022100	29800	29800	29800	29800	0
188	20240111	171100	701022100	29800	29800	29800	29800	0
189	20240111	171000	701022100	29800	29800	29800	29800	0
190	20240111	170900	701022100	29800	29800	29800	29800	0
191	20240111	170800	701022100	29800	29800	29800	29800	0
192	20240111	170700	701022100	29800	29800	29800	29800	0
193	20240111	170600	701022100	29800	29800	29800	29800	0
194	20240111	170500	701022100	29800	29800	29800	29800	0
195	20240111	170400	701022100	29800	29800	29800	29800	0
196	20240111	170300	701022100	29800	29800	29800	29800	0
197	20240111	170200	701022100	29800	29800	29800	29800	0
198	20240111	170100	701022100	29800	29800	29800	29800	0
199	20240111	170000	701022100	29800	29800	29800	29800	0
200	20240111	165900	701022100	29800	29800	29800	29800	0
201	20240111	165800	701022100	29800	29800	29800	29800	0
202	20240111	165700	701022100	29800	29800	29800	29800	0
203	20240111	165600	701022100	29800	29800	29800	29800	0
204	20240111	165500	701022100	29800	29800	29800	29800	0
205	20240111	165400	701022100	29800	29800	29800	29800	0
206	20240111	165300	701022100	29800	29800	29800	29800	0
207	20240111	165200	701022100	29800	29800	29800	29800	0
208	20240111	165100	701022100	29800	29800	29800	29800	0
209	20240111	165000	701022100	29800	29800	29800	29800	0
210	20240111	164900	701022100	29800	29800	29800	29800	0
211	20240111	164800	701022100	29800	29800	29800	29800	0
212	20240111	164700	701022100	29800	29800	29800	29800	711
213	20240111	164600	701022100	29800	29800	29800	29800	0
214	20240111	164500	701022100	29800	29800	29800	29800	0
215	20240111	164400	701022100	29800	29800	29800	29800	0
216	20240111	164300	701022100	29800	29800	29800	29800	0
217	20240111	164200	701022100	29800	29800	29800	29800	0
218	20240111	164100	701022100	29800	29800	29800	29800	0
219	20240111	164000	701022100	29800	29800	29800	29800	0
220	20240111	163900	701022100	29800	29800	29800	29800	0
221	20240111	163800	701022100	29800	29800	29800	29800	0
222	20240111	163700	701022100	29800	29800	29800	29800	0
223	20240111	163600	701022100	29800	29800	29800	29800	0
224	20240111	163500	701022100	29800	29800	29800	29800	0
225	20240111	163400	701022100	29800	29800	29800	29800	0
226	20240111	163300	701022100	29800	29800	29800	29800	0
227	20240111	163200	701022100	29800	29800	29800	29800	0
228	20240111	163100	701022100	29800	29800	29800	29800	0
229	20240111	163000	701022100	29800	29800	29800	29800	0
230	20240111	162900	701022100	29800	29800	29800	29800	0
231	20240111	162800	701022100	29800	29800	29800	29800	0
232	20240111	162700	701022100	29800	29800	29800	29800	0
233	20240111	162600	701022100	29800	29800	29800	29800	0
234	20240111	162500	701022100	29800	29800	29800	29800	0
235	20240111	162400	701022100	29800	29800	29800	29800	0
236	20240111	162300	701022100	29800	29800	29800	29800	0
237	20240111	162200	701022100	29800	29800	29800	29800	0
238	20240111	162100	701022100	29800	29800	29800	29800	0
239	20240111	162000	701022100	29800	29800	29800	29800	0
240	20240111	161900	701022100	29800	29800	29800	29800	0
241	20240111	161800	701022100	29800	29800	29800	29800	0
242	20240111	161700	701022100	29800	29800	29800	29800	711
243	20240111	161600	701022100	29800	29800	29800	29800	0
244	20240111	161500	701022100	29800	29800	29800	29800	0
245	20240111	161400	701022100	29800	29800	29800	29800	0
246	20240111	161300	701022100	29800	29800	29800	29800	0
247	20240111	161200	701022100	29800	29800	29800	29800	0
248	20240111	161100	701022100	29800	29800	29800	29800	0
249	20240111	161000	701022100	29800	29800	29800	29800	0
250	20240111	160900	701022100	29800	29800	29800	29800	0
251	20240111	160800	701022100	29800	29800	29800	29800	0
252	20240111	160700	701022100	29800	29800	29800	29800	0
253	20240111	160600	701022100	29800	29800	29800	29800	0
254	20240111	160500	701022100	29800	29800	29800	29800	0
255	20240111	160400	701022100	29800	29800	29800	29800	0
256	20240111	160300	701022100	29800	29800	29800	29800	0
257	20240111	160200	701022100	29800	29800	29800	29800	0
258	20240111	160100	701022100	29800	29800	29800	29800	0
259	20240111	160000	701022100	29800	29800	29800	29800	0
260	20240111	155900	701022100	29800	29800	29800	29800	0
261	20240111	155800	701022100	29800	29800	29800	29800	0
262	20240111	155700	701022100	29800	29800	29800	29800	0
263	20240111	155600	701022100	29800	29800	29800	29800	0
264	20240111	155500	701022100	29800	29800	29800	29800	0
265	20240111	155400	701022100	29800	29800	29800	29800	0
266	20240111	155300	701022100	29800	29800	29800	29800	0
267	20240111	155200	701022100	29800	29800	29800	29800	0
268	20240111	155100	701022100	29800	29800	29800	29800	0
269	20240111	155000	701022100	29800	29800	29800	29800	0
270	20240111	154900	701022100	29800	29800	29800	29800	0
271	20240111	154800	701022100	29800	29800	29800	29800	0
272	20240111	154700	701022100	29800	29800	29800	29800	711
273	20240111	154600	701022100	29800	29800	29800	29800	0
274	20240111	154500	701022100	29800	29800	29800	29800	0
275	20240111	154400	701022100	29800	29800	29800	29800	0
276	20240111	154300	701022100	29800	29800	29800	29800	0
277	20240111	154200	701022100	29800	29800	29800	29800	0
278	20240111	154100	701022100	29800	29800	29800	29800	0
279	20240111	154000	701022100	29800	29800	29800	29800	0
280	20240111	153900	701022100	29800	29800	29800	29800	0
281	20240111	153800	701022100	29800	29800	29800	29800	0
282	20240111	153700	701022100	29800	29800	29800	29800	0
283	20240111	153600	701022100	29800	29800	29800	29800	0
284	20240111	153500	701022100	29800	29800	29800	29800	0
285	20240111	153400	701022100	29800	29800	29800	29800	0
286	20240111	153300	701022100	29800	29800	29800	29800	0
287	20240111	153200	701022100	29800	29800	29800	29800	0
288	20240111	153100	701022100	29800	29800	29800	29800	0
289	20240111	153000	701022100	29800	29800	29800	29800	711
290	20240111	152900	679834300	29800	29800	29800	29800	0
291	20240111	152800	679834300	29800	29800	29800	29800	0
292	20240111	152700	679834300	29800	29800	29800	29800	0
293	20240111	152600	679834300	29800	29800	29800	29800	0
294	20240111	152500	679834300	29800	29800	29800	29800	0
295	20240111	152400	679834300	29800	29800	29800	29800	0
296	20240111	152300	679834300	29800	29800	29800	29800	0
297	20240111	152200	679834300	29800	29800	29800	29800	0
298	20240111	152100	679834300	29800	29800	29800	29800	0
299	20240111	152000	679834300	29800	29800	29800	29800	0
300	20240111	151900	679834300	29800	29900	29900	29800	272
301	20240111	151800	671724650	29900	29900	29900	29900	2
302	20240111	151700	671664850	29900	29800	29900	29800	8
303	20240111	151600	671425750	29900	29900	29900	29850	48
304	20240111	151500	669991250	29900	29900	29900	29850	116
305	20240111	151400	666523150	29900	29900	29900	29850	28
306	20240111	151300	665686750	29800	29800	29800	29800	1
307	20240111	151200	665656950	29900	29900	29900	29900	40
308	20240111	151100	664460950	29850	29850	29850	29850	0
309	20240111	151000	664460950	29850	29900	29900	29850	13
310	20240111	150900	664072850	29850	29850	29850	29850	36
311	20240111	150800	662998250	29850	29850	29850	29850	119
312	20240111	150700	659446100	29850	29900	29900	29850	2
313	20240111	150600	659386350	29800	29800	29800	29800	0
314	20240111	150500	659386350	29800	29800	29800	29800	122
315	20240111	150400	655750750	29800	29850	29850	29800	202
316	20240111	150300	649731100	29900	29900	29900	29900	0
317	20240111	150200	649731100	29900	29900	29900	29900	4
318	20240111	150100	649611500	29900	29800	29900	29800	41
319	20240111	150000	648389600	29900	29850	29950	29850	25
320	20240111	145900	647642500	29850	29800	29850	29800	7
321	20240111	145800	647433850	29850	29850	29850	29850	20
322	20240111	145700	646836850	29850	29850	29850	29850	11
323	20240111	145600	646508500	29800	29850	29850	29800	69
324	20240111	145500	644451200	29850	29850	29850	29850	11
325	20240111	145400	644122850	29850	29800	29850	29800	108
326	20240111	145300	640903650	29800	29850	29850	29800	60
327	20240111	145200	639114650	29850	29800	29850	29800	18
328	20240111	145100	638577500	29800	29850	29850	29800	292
329	20240111	145000	629875750	29800	29850	29850	29800	51
330	20240111	144900	628355400	29850	29800	29850	29800	24
331	20240111	144800	627639400	29800	29800	29800	29750	24
332	20240111	144700	626924500	29800	29850	29850	29800	28
333	20240111	144600	626089650	29800	29850	29850	29800	15
334	20240111	144500	625642500	29800	29800	29800	29800	156
335	20240111	144400	620993700	29850	29850	29850	29850	32
336	20240111	144300	620038500	29850	29850	29850	29850	22
337	20240111	144200	619381800	29900	29800	29900	29800	59
338	20240111	144100	617621950	29850	29900	29900	29850	21
339	20240111	144000	616994700	29900	29900	29900	29900	3
340	20240111	143900	616905000	29900	29800	29950	29800	68
341	20240111	143800	614876050	29950	29900	29950	29850	23
342	20240111	143700	614188900	29900	29850	29900	29850	15
343	20240111	143600	613740950	29850	29800	29950	29800	63
344	20240111	143500	611861400	29850	29850	29850	29850	0
345	20240111	143400	611861400	29850	29800	29950	29800	36
346	20240111	143300	610785550	29850	29900	29900	29850	50
347	20240111	143200	609292500	29950	29950	29950	29950	7
348	20240111	143100	609082850	29950	29850	29950	29800	27
349	20240111	143000	608276650	29850	29950	29950	29850	36
350	20240111	142900	607201650	29900	29800	29900	29800	18
351	20240111	142800	606663550	29950	29950	29950	29900	25
352	20240111	142700	605915150	29850	29900	29950	29800	97
353	20240111	142600	603022800	29850	29900	29900	29850	21
354	20240111	142500	602395800	29850	29950	29950	29850	6
355	20240111	142400	602216300	29950	29850	29950	29800	66
356	20240111	142300	600247700	29850	29850	29950	29850	47
357	20240111	142200	598843950	29850	29850	29850	29800	26
358	20240111	142100	598068150	29850	29950	29950	29850	37
359	20240111	142000	596962600	29950	29900	29950	29900	14
360	20240111	141900	596543650	29950	29950	29950	29900	19
361	20240111	141800	595975200	29950	29850	29950	29850	146
362	20240111	141700	591616700	29900	29850	29900	29850	24
363	20240111	141600	590899350	29900	29900	29900	29900	37
364	20240111	141500	589793050	29850	29900	29900	29850	44
365	20240111	141400	588479500	29900	29850	29900	29850	68
366	20240111	141300	586446600	29900	29900	29900	29900	11
367	20240111	141200	586117700	29900	29900	29900	29850	61
368	20240111	141100	584295800	29850	29900	29900	29850	32
369	20240111	141000	583339300	29900	29900	29900	29900	1
370	20240111	140900	583309400	29900	29900	29900	29850	88
371	20240111	140800	580681350	29900	30000	30000	29900	19
372	20240111	140700	580112350	29900	29850	30000	29850	31
373	20240111	140600	579185650	29850	29950	29950	29850	52
374	20240111	140500	577631600	30000	30000	30000	30000	430
375	20240111	140400	564731600	30000	29950	30000	29950	229
376	20240111	140300	557872900	29800	29900	29950	29800	75
377	20240111	140200	555635200	29850	29900	29900	29850	8
378	20240111	140100	555396250	29900	29900	29900	29850	21
379	20240111	140000	554769000	29800	29850	29900	29800	58
380	20240111	135900	553039550	29900	29850	29900	29850	16
381	20240111	135800	552561800	29850	29850	29850	29850	18
382	20240111	135700	552024500	29850	29950	29950	29850	35
383	20240111	135600	550979150	29950	29950	29950	29950	5
384	20240111	135500	550829400	29900	29950	29950	29900	15
385	20240111	135400	550380700	29850	29950	29950	29850	101
386	20240111	135300	547360100	29950	29950	29950	29950	3
387	20240111	135200	547270250	29850	29750	29950	29750	32
388	20240111	135100	546314450	29750	29950	29950	29750	273
389	20240111	135000	538146150	29950	29850	29950	29800	31
390	20240111	134900	537220250	29700	29750	29850	29700	683
391	20240111	134800	516932600	29750	29850	29850	29750	172
392	20240111	134700	511809200	29850	29800	29850	29800	23
393	20240111	134600	511123250	29850	29850	29850	29850	8
394	20240111	134500	510884450	29850	29900	29900	29850	24
395	20240111	134400	510167500	29950	29900	29950	29850	36
396	20240111	134300	509090900	29850	29800	29850	29800	47
397	20240111	134200	507688200	29850	29950	29950	29850	15
398	20240111	134100	507240150	29900	29800	29900	29800	7
399	20240111	134000	507031150	29800	29750	29800	29750	22
400	20240111	133900	506375800	29800	29800	29900	29800	542
401	20240111	133800	490211100	29800	29800	29800	29800	8
402	20240111	133700	489972700	29750	29700	29800	29700	51
403	20240111	133600	488457250	29800	29800	29800	29800	6
404	20240111	133500	488278450	29750	29800	29800	29750	19
405	20240111	133400	487712850	29800	29700	29800	29650	68
406	20240111	133300	485693050	29800	29800	29800	29800	7
407	20240111	133200	485484450	29800	29750	29800	29750	21
408	20240111	133100	484859600	29750	29750	29750	29700	36
409	20240111	133000	483788900	29800	29800	29800	29800	20
410	20240111	132900	483192900	29800	29800	29800	29750	22
411	20240111	132800	482538100	29750	29700	29800	29700	48
412	20240111	132700	481111900	29700	29800	29800	29700	621
413	20240111	132600	462656550	29800	29800	29800	29800	22
414	20240111	132500	462000950	29750	29800	29800	29750	67
415	20240111	132400	460006650	29800	29800	29800	29800	14
416	20240111	132300	459589450	29800	29750	29800	29750	143
417	20240111	132200	455334250	29800	29850	29850	29750	119
418	20240111	132100	451790000	29850	29850	29850	29850	6
419	20240111	132000	451610900	29850	29750	29850	29750	21
420	20240111	131900	450985250	29800	29800	29800	29800	28
421	20240111	131800	450150850	29850	29850	29850	29850	23
422	20240111	131700	449464300	29850	29800	29850	29800	19
423	20240111	131600	448897900	29800	29800	29800	29800	29
424	20240111	131500	448033700	29850	29850	29850	29850	14
425	20240111	131400	447615800	29850	29800	29850	29800	10
426	20240111	131300	447317600	29800	29850	29850	29800	47
427	20240111	131200	445916650	29800	29800	29800	29800	4
428	20240111	131100	445797450	29800	29800	29850	29750	15
429	20240111	131000	445350300	29800	29850	29850	29800	46
430	20240111	130900	443979150	29800	29850	29850	29800	15
431	20240111	130800	443531900	29800	29800	29850	29800	31
432	20240111	130700	442606900	29800	29850	29850	29800	59
433	20240111	130600	440847700	29800	29800	29800	29800	4
434	20240111	130500	440728500	29850	29850	29850	29850	20
435	20240111	130400	440131500	29850	29800	29850	29800	43
436	20240111	130300	438849950	29850	29800	29850	29800	33
437	20240111	130200	437865200	29850	29800	29850	29800	9
438	20240111	130100	437596600	29800	29850	29850	29800	51
439	20240111	130000	436076200	29850	29850	29850	29800	31
440	20240111	125900	435151350	29800	29850	29850	29800	20
441	20240111	125800	434554750	29850	29850	29850	29800	62
442	20240111	125700	432706050	29850	29850	29850	29800	29
443	20240111	125600	431840700	29850	29850	29850	29850	4
444	20240111	125500	431721300	29850	29800	29850	29800	63
445	20240111	125400	429842800	29800	29850	29850	29800	14
446	20240111	125300	429425100	29850	29850	29850	29850	20
447	20240111	125200	428828100	29850	29850	29850	29800	55
448	20240111	125100	427188400	29850	29850	29850	29800	23
449	20240111	125000	426502150	29850	29850	29850	29850	23
450	20240111	124900	425815600	29850	29800	29850	29800	55
451	20240111	124800	424176100	29850	29850	29850	29850	413
452	20240111	124700	411848050	29900	29900	29900	29900	10
453	20240111	124600	411549050	29900	29900	29950	29900	39
454	20240111	124500	410382750	29950	29900	29950	29900	21
455	20240111	124400	409754050	29900	29900	29900	29900	7
456	20240111	124300	409544750	29900	29900	29900	29850	123
457	20240111	124200	405870350	29950	30000	30000	29950	11
458	20240111	124100	405540700	30000	29900	30000	29900	26
459	20240111	124000	404762300	29900	29950	30000	29900	52
460	20240111	123900	403206200	30000	30000	30000	30000	4
461	20240111	123800	403086200	30000	29900	30000	29900	41
462	20240111	123700	401859800	29900	29900	30000	29900	21
463	20240111	123600	401231700	29900	29900	29900	29900	15
464	20240111	123500	400783200	29900	29900	29900	29900	21
465	20240111	123400	400155300	29900	30000	30000	29900	24
466	20240111	123300	399436900	29900	29900	29900	29900	27
467	20240111	123200	398629600	29900	29900	29900	29900	14
468	20240111	123100	398211000	29850	29950	29950	29850	18
469	20240111	123000	397672450	29900	29900	29900	29900	21
470	20240111	122900	397044550	29900	29900	29900	29850	24
471	20240111	122800	396327200	29950	29950	29950	29950	16
472	20240111	122700	395848000	29950	29950	29950	29950	9
473	20240111	122600	395578450	29950	29900	29950	29850	53
474	20240111	122500	393993700	29950	29950	29950	29950	55
475	20240111	122400	392346450	29900	29900	29900	29900	25
476	20240111	122300	391598950	29900	29950	29950	29900	117
477	20240111	122200	388096950	29950	29950	29950	29950	4
478	20240111	122100	387977150	29950	29950	29950	29950	25
479	20240111	122000	387228400	29900	29900	29900	29850	45
480	20240111	121900	385883150	29950	29950	29950	29900	29
481	20240111	121800	385015250	29950	29950	29950	29950	8
482	20240111	121700	384775650	29950	30000	30000	29900	51
483	20240111	121600	383250350	29950	29900	29950	29900	21
484	20240111	121500	382622250	29900	29900	29900	29900	8
485	20240111	121400	382383050	29850	29900	29900	29850	58
486	20240111	121300	380651100	29900	29900	29900	29900	10
487	20240111	121200	380352100	29700	29900	29900	29700	951
488	20240111	121100	352061450	29900	29900	29900	29850	50
489	20240111	121000	350568450	29900	29900	29900	29900	8
490	20240111	120900	350329250	29900	29850	29900	29850	22
491	20240111	120800	349671650	29900	29900	29900	29850	67
492	20240111	120700	347670450	29900	29900	29900	29900	5
493	20240111	120600	347520950	29900	29850	29900	29850	22
494	20240111	120500	346863400	29900	29850	29900	29850	56
495	20240111	120400	345191000	29900	29900	29900	29900	19
496	20240111	120300	344622900	29850	29900	29900	29850	30
497	20240111	120200	343726200	29900	29850	29900	29850	44
498	20240111	120100	342412600	29900	29900	29900	29850	32
499	20240111	120000	341456300	29850	29850	29850	29850	36
500	20240111	115900	340381700	29800	29850	29900	29800	48
501	20240111	115800	338948800	29900	29900	29900	29850	26
502	20240111	115700	338171450	29850	29850	29900	29850	6
503	20240111	115600	337992300	29850	29900	29900	29850	57
504	20240111	115500	336290000	29900	29850	29900	29850	18
505	20240111	115400	335752150	29900	29900	29900	29800	11
506	20240111	115300	335423350	29850	29900	29900	29850	63
507	20240111	115200	333541700	29900	29850	29900	29850	13
508	20240111	115100	333153300	29900	29900	29900	29850	20
509	20240111	115000	332555350	29900	29850	29900	29850	59
510	20240111	114900	330793400	29900	29850	29900	29850	23
511	20240111	114800	330106050	29900	29900	29900	29900	7
512	20240111	114700	329896750	29850	29850	29850	29850	41
513	20240111	114600	328672900	29900	29900	29900	29850	28
514	20240111	114500	327835950	29900	29900	29900	29850	24
515	20240111	114400	327118400	29850	29900	29900	29850	56
516	20240111	114300	325446050	29900	29900	29900	29850	12
517	20240111	114200	325087500	29900	29900	29900	29850	27
518	20240111	114100	324280250	29900	29850	29900	29800	476
519	20240111	114000	310050050	29850	29900	29900	29850	16
520	20240111	113900	309572000	29850	29800	29900	29800	52
521	20240111	113800	308018350	29750	29850	29900	29750	49
522	20240111	113700	306557600	29850	29800	29850	29800	24
523	20240111	113600	305841250	29850	29850	29850	29850	15
524	20240111	113500	305393500	29850	29850	29850	29850	21
525	20240111	113400	304766650	29900	29800	29900	29800	36
526	20240111	113300	303691750	29800	29850	29850	29800	4
527	20240111	113200	303572400	29850	29800	29900	29800	19
528	20240111	113100	303005100	29850	29850	29850	29850	123
529	20240111	113000	299333550	29700	29900	29900	29700	507
530	20240111	112900	284245850	29800	29900	29900	29800	81
531	20240111	112800	281829200	29800	29900	29900	29800	8
532	20240111	112700	281590100	29850	29850	29850	29850	13
533	20240111	112600	281202050	29800	29850	29900	29800	71
534	20240111	112500	279084500	29900	29900	29900	29800	8
535	20240111	112400	278845400	29900	29900	29900	29850	30
536	20240111	112300	277949550	29800	29900	29900	29800	63
537	20240111	112200	276070050	29850	29850	29850	29850	17
538	20240111	112100	275562600	29850	29850	29850	29850	24
539	20240111	112000	274846200	29850	29900	29900	29850	67
540	20240111	111900	272845850	29850	29850	29850	29850	267
541	20240111	111800	264875900	29750	29800	29850	29750	410
542	20240111	111700	252667400	29850	29850	29850	29850	16
543	20240111	111600	252189800	29850	29850	29850	29850	11
544	20240111	111500	251861450	29850	29800	29850	29800	55
545	20240111	111400	250222050	29850	29850	29850	29850	16
546	20240111	111300	249744450	29850	29850	29850	29850	23
547	20240111	111200	249057900	29850	29800	29850	29800	62
548	20240111	111100	247209400	29850	29850	29850	29850	11
549	20240111	111000	246881050	29850	29850	29900	29850	69
550	20240111	110900	244821150	29850	29850	29900	29850	52
551	20240111	110800	243268550	29900	29900	29900	29900	3
552	20240111	110700	243178850	29900	29900	29900	29800	320
553	20240111	110600	233637050	29900	29900	29900	29850	62
554	20240111	110500	231785450	29900	29900	29900	29900	19
555	20240111	110400	231217350	29900	29900	29900	29900	7
556	20240111	110300	231008050	29850	29900	29900	29850	56
557	20240111	110200	229336000	29900	29900	29900	29900	2
558	20240111	110100	229276200	29900	29850	29900	29850	11
559	20240111	110000	228947500	29900	29850	29900	29850	59
560	20240111	105900	227185400	29900	29900	29900	29900	7
561	20240111	105800	226976100	29850	29850	29850	29800	73
562	20240111	105700	224797300	29850	29800	29850	29800	52
563	20240111	105600	223247100	29850	29850	29850	29850	8
564	20240111	105500	223008300	29850	29850	29850	29800	49
565	20240111	105400	221545900	29850	29850	29850	29800	68
566	20240111	105300	219518150	29850	29850	29850	29850	11
567	20240111	105200	219189800	29850	29850	29850	29800	29
568	20240111	105100	218324500	29850	29800	29850	29800	44
569	20240111	105000	217013100	29850	29850	29850	29850	29
570	20240111	104900	216147450	29800	29850	29850	29800	8
571	20240111	104800	215908850	29850	29800	29850	29800	56
572	20240111	104700	214239250	29850	29850	29850	29850	15
573	20240111	104600	213791500	29800	29850	29850	29800	11
574	20240111	104500	213463450	29900	29850	29900	29800	57
575	20240111	104400	211763650	29900	29850	29900	29850	7
576	20240111	104300	211554550	29900	29900	29900	29900	0
577	20240111	104200	211554550	29900	29800	29900	29800	57
578	20240111	104100	209854600	29900	29850	29900	29850	350
579	20240111	104000	199406950	29850	29850	29850	29800	133
580	20240111	103900	195443000	29800	29850	29850	29800	57
581	20240111	103800	193743550	29850	29800	29850	29800	149
582	20240111	103700	189303250	29800	29800	29800	29800	115
583	20240111	103600	185876250	29800	29800	29800	29750	49
584	20240111	103500	184418050	29750	29800	29800	29750	9
585	20240111	103400	184150150	29800	29800	29800	29800	18
586	20240111	103300	183613750	29750	29800	29800	29750	44
587	20240111	103200	182304550	29800	29800	29800	29800	11
588	20240111	103100	181976750	29850	29850	29850	29850	9
589	20240111	103000	181708100	29850	29800	29850	29750	119
590	20240111	102900	178167250	29800	29850	29850	29800	10
591	20240111	102800	177869100	29850	29800	29850	29800	42
592	20240111	102700	176616750	29800	29850	29850	29800	16
593	20240111	102600	176139850	29800	29800	29850	29800	27
594	20240111	102500	175334900	29800	29800	29800	29800	9
595	20240111	102400	175066700	29750	29750	29800	29750	55
596	20240111	102300	173429950	29800	29800	29800	29800	8
597	20240111	102200	173191550	29800	29800	29800	29800	8
598	20240111	102100	172953150	29800	29800	29800	29800	10
599	20240111	102000	172655150	29800	29850	29850	29800	14
600	20240111	101900	172237300	29800	29800	29850	29800	21
601	20240111	101800	171611150	29750	29750	29750	29750	40
602	20240111	101700	170421150	29850	29850	29850	29850	7
603	20240111	101600	170212200	29800	29850	29850	29800	12
604	20240111	101500	169854400	29750	29850	29850	29750	49
605	20240111	101400	168395750	29850	29800	29850	29800	16
606	20240111	101300	167918500	29800	29800	29800	29800	20
607	20240111	101200	167322500	29750	29800	29800	29750	48
608	20240111	101100	165894100	29800	29800	29800	29800	17
609	20240111	101000	165387500	29800	29800	29800	29800	8
610	20240111	100900	165149100	29800	29800	29800	29800	13
611	20240111	100800	164761700	29800	29800	29800	29800	13
612	20240111	100700	164374300	29800	29800	29800	29750	22
613	20240111	100600	163718950	29850	29800	29850	29800	22
614	20240111	100500	163063000	29750	29800	29800	29750	9
615	20240111	100400	162795050	29800	29850	29850	29800	26
616	20240111	100300	162020100	29850	29850	29850	29850	8
617	20240111	100200	161781300	29850	29800	29850	29750	38
618	20240111	100100	160649200	29800	29800	29800	29800	7
619	20240111	100000	160440600	29800	29800	29800	29800	15
620	20240111	095900	159993600	29800	29800	29800	29800	6
621	20240111	095800	159814800	29800	29850	29850	29800	13
622	20240111	095700	159427150	29850	29850	29850	29850	7
623	20240111	095600	159218200	29850	29800	29850	29800	105
624	20240111	095500	156089000	29800	29850	29850	29800	16
625	20240111	095400	155611750	29850	29850	29850	29800	15
626	20240111	095300	155164500	29850	29850	29850	29850	4
627	20240111	095200	155045100	29850	29850	29850	29850	8
628	20240111	095100	154806300	29850	29850	29850	29850	5
629	20240111	095000	154657050	29850	29850	29850	29750	545
630	20240111	094900	138441300	29850	29900	29900	29850	7
631	20240111	094800	138232200	29750	29850	29850	29750	530
632	20240111	094700	122451950	29900	29850	29900	29850	15
633	20240111	094600	122003650	29850	29850	29850	29850	226
634	20240111	094500	115257550	29850	29850	29850	29850	0
635	20240111	094400	115257550	29850	29850	29850	29850	30
636	20240111	094300	114362050	29850	29850	29850	29850	0
637	20240111	094200	114362050	29850	29850	29850	29850	1
638	20240111	094100	114332200	29800	29900	29900	29800	200
639	20240111	094000	108362200	29900	29800	29900	29800	151
640	20240111	093900	103857300	29900	29900	29900	29900	2
641	20240111	093800	103797500	29850	29850	29850	29850	0
642	20240111	093700	103797500	29850	29850	29850	29850	0
643	20240111	093600	103797500	29850	29850	29850	29850	28
644	20240111	093500	102961700	29850	29850	29850	29850	0
645	20240111	093400	102961700	29850	29850	29850	29850	18
646	20240111	093300	102424400	29850	29850	29850	29850	2
647	20240111	093200	102364700	29850	29900	29900	29850	101
648	20240111	093100	99344850	29900	29900	29900	29900	20
649	20240111	093000	98746850	29900	29900	29900	29900	1
650	20240111	092900	98716950	29900	29900	29900	29900	0
651	20240111	092800	98716950	29900	29850	29900	29850	95
652	20240111	092700	95880500	29850	29800	29850	29800	12
653	20240111	092600	95522750	29800	29800	29800	29800	7
654	20240111	092500	95314150	29800	29750	29800	29750	36
655	20240111	092400	94242000	29750	29750	29750	29750	10
656	20240111	092300	93944500	29800	29800	29800	29800	5
657	20240111	092200	93795500	29800	29800	29800	29800	0
658	20240111	092100	93795500	29800	29800	29800	29800	10
659	20240111	092000	93497500	29800	29800	29800	29800	202
660	20240111	091900	87477900	29750	29750	29750	29750	5
661	20240111	091800	87329150	29750	29750	29750	29750	13
662	20240111	091700	86942400	29750	29750	29750	29750	0
663	20240111	091600	86942400	29750	29750	29750	29750	79
664	20240111	091500	84592150	29650	29650	29650	29650	10
665	20240111	091400	84295650	29650	29700	29700	29650	67
666	20240111	091300	82306200	29700	29700	29700	29700	10
667	20240111	091200	82009200	29650	29650	29650	29650	12
668	20240111	091100	81653400	29700	29700	29700	29700	114
669	20240111	091000	78267600	29700	29750	29850	29500	1488
670	20240111	090900	34157450	29800	29800	29800	29750	25
671	20240111	090800	33412650	29850	29850	29850	29850	0
672	20240111	090700	33412650	29850	29850	29850	29850	324
673	20240111	090600	23741250	29850	29850	29850	29850	377
674	20240111	090500	12487800	29850	29900	29900	29850	169
675	20240111	090400	7441350	29900	29900	29900	29900	11
676	20240111	090300	7112450	29850	29850	29850	29850	13
677	20240111	090200	6724400	29850	29850	29850	29850	0
678	20240111	090100	6724400	29850	29850	29850	29850	36
679	20240111	090000	5649800	29850	29900	29900	29850	179