KissMeData/253450/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205500	4080615900	50200	50200	50200	50200	2421
3	20240111	205400	4080615900	50200	50200	50200	50200	0
4	20240111	205300	4080615900	50200	50200	50200	50200	0
5	20240111	205200	4080615900	50200	50200	50200	50200	0
6	20240111	205100	4080615900	50200	50200	50200	50200	0
7	20240111	205000	4080615900	50200	50200	50200	50200	0
8	20240111	204900	4080615900	50200	50200	50200	50200	0
9	20240111	204800	4080615900	50200	50200	50200	50200	0
10	20240111	204700	4080615900	50200	50200	50200	50200	0
11	20240111	204600	4080615900	50200	50200	50200	50200	0
12	20240111	204500	4080615900	50200	50200	50200	50200	0
13	20240111	204400	4080615900	50200	50200	50200	50200	0
14	20240111	204300	4080615900	50200	50200	50200	50200	0
15	20240111	204200	4080615900	50200	50200	50200	50200	0
16	20240111	204100	4080615900	50200	50200	50200	50200	0
17	20240111	204000	4080615900	50200	50200	50200	50200	0
18	20240111	203900	4080615900	50200	50200	50200	50200	0
19	20240111	203800	4080615900	50200	50200	50200	50200	0
20	20240111	203700	4080615900	50200	50200	50200	50200	0
21	20240111	203600	4080615900	50200	50200	50200	50200	0
22	20240111	203500	4080615900	50200	50200	50200	50200	0
23	20240111	203400	4080615900	50200	50200	50200	50200	0
24	20240111	203300	4080615900	50200	50200	50200	50200	0
25	20240111	203200	4080615900	50200	50200	50200	50200	0
26	20240111	203100	4080615900	50200	50200	50200	50200	0
27	20240111	203000	4080615900	50200	50200	50200	50200	0
28	20240111	202900	4080615900	50200	50200	50200	50200	0
29	20240111	202800	4080615900	50200	50200	50200	50200	0
30	20240111	202700	4080615900	50200	50200	50200	50200	0
31	20240111	202600	4080615900	50200	50200	50200	50200	0
32	20240111	202500	4080615900	50200	50200	50200	50200	2421
33	20240111	202400	4080615900	50200	50200	50200	50200	0
34	20240111	202300	4080615900	50200	50200	50200	50200	0
35	20240111	202200	4080615900	50200	50200	50200	50200	0
36	20240111	202100	4080615900	50200	50200	50200	50200	0
37	20240111	202000	4080615900	50200	50200	50200	50200	0
38	20240111	201900	4080615900	50200	50200	50200	50200	0
39	20240111	201800	4080615900	50200	50200	50200	50200	0
40	20240111	201700	4080615900	50200	50200	50200	50200	0
41	20240111	201600	4080615900	50200	50200	50200	50200	0
42	20240111	201500	4080615900	50200	50200	50200	50200	0
43	20240111	201400	4080615900	50200	50200	50200	50200	0
44	20240111	201300	4080615900	50200	50200	50200	50200	0
45	20240111	201200	4080615900	50200	50200	50200	50200	0
46	20240111	201100	4080615900	50200	50200	50200	50200	0
47	20240111	201000	4080615900	50200	50200	50200	50200	0
48	20240111	200900	4080615900	50200	50200	50200	50200	0
49	20240111	200800	4080615900	50200	50200	50200	50200	0
50	20240111	200700	4080615900	50200	50200	50200	50200	0
51	20240111	200600	4080615900	50200	50200	50200	50200	0
52	20240111	200500	4080615900	50200	50200	50200	50200	0
53	20240111	200400	4080615900	50200	50200	50200	50200	0
54	20240111	200300	4080615900	50200	50200	50200	50200	0
55	20240111	200200	4080615900	50200	50200	50200	50200	0
56	20240111	200100	4080615900	50200	50200	50200	50200	0
57	20240111	200000	4080615900	50200	50200	50200	50200	0
58	20240111	195900	4080615900	50200	50200	50200	50200	0
59	20240111	195800	4080615900	50200	50200	50200	50200	0
60	20240111	195700	4080615900	50200	50200	50200	50200	0
61	20240111	195600	4080615900	50200	50200	50200	50200	0
62	20240111	195500	4080615900	50200	50200	50200	50200	2421
63	20240111	195400	4080615900	50200	50200	50200	50200	0
64	20240111	195300	4080615900	50200	50200	50200	50200	0
65	20240111	195200	4080615900	50200	50200	50200	50200	0
66	20240111	195100	4080615900	50200	50200	50200	50200	0
67	20240111	195000	4080615900	50200	50200	50200	50200	0
68	20240111	194900	4080615900	50200	50200	50200	50200	0
69	20240111	194800	4080615900	50200	50200	50200	50200	0
70	20240111	194700	4080615900	50200	50200	50200	50200	0
71	20240111	194600	4080615900	50200	50200	50200	50200	0
72	20240111	194500	4080615900	50200	50200	50200	50200	0
73	20240111	194400	4080615900	50200	50200	50200	50200	0
74	20240111	194300	4080615900	50200	50200	50200	50200	0
75	20240111	194200	4080615900	50200	50200	50200	50200	0
76	20240111	194100	4080615900	50200	50200	50200	50200	0
77	20240111	194000	4080615900	50200	50200	50200	50200	0
78	20240111	193900	4080615900	50200	50200	50200	50200	0
79	20240111	193800	4080615900	50200	50200	50200	50200	0
80	20240111	193700	4080615900	50200	50200	50200	50200	0
81	20240111	193600	4080615900	50200	50200	50200	50200	0
82	20240111	193500	4080615900	50200	50200	50200	50200	0
83	20240111	193400	4080615900	50200	50200	50200	50200	0
84	20240111	193300	4080615900	50200	50200	50200	50200	0
85	20240111	193200	4080615900	50200	50200	50200	50200	0
86	20240111	193100	4080615900	50200	50200	50200	50200	0
87	20240111	193000	4080615900	50200	50200	50200	50200	0
88	20240111	192900	4080615900	50200	50200	50200	50200	0
89	20240111	192800	4080615900	50200	50200	50200	50200	0
90	20240111	192700	4080615900	50200	50200	50200	50200	0
91	20240111	192600	4080615900	50200	50200	50200	50200	0
92	20240111	192500	4080615900	50200	50200	50200	50200	2421
93	20240111	192400	4080615900	50200	50200	50200	50200	0
94	20240111	192300	4080615900	50200	50200	50200	50200	0
95	20240111	192200	4080615900	50200	50200	50200	50200	0
96	20240111	192100	4080615900	50200	50200	50200	50200	0
97	20240111	192000	4080615900	50200	50200	50200	50200	0
98	20240111	191900	4080615900	50200	50200	50200	50200	0
99	20240111	191800	4080615900	50200	50200	50200	50200	0
100	20240111	191700	4080615900	50200	50200	50200	50200	0
101	20240111	191600	4080615900	50200	50200	50200	50200	0
102	20240111	191500	4080615900	50200	50200	50200	50200	0
103	20240111	191400	4080615900	50200	50200	50200	50200	0
104	20240111	191300	4080615900	50200	50200	50200	50200	0
105	20240111	191200	4080615900	50200	50200	50200	50200	0
106	20240111	191100	4080615900	50200	50200	50200	50200	0
107	20240111	191000	4080615900	50200	50200	50200	50200	0
108	20240111	190900	4080615900	50200	50200	50200	50200	0
109	20240111	190800	4080615900	50200	50200	50200	50200	0
110	20240111	190700	4080615900	50200	50200	50200	50200	0
111	20240111	190600	4080615900	50200	50200	50200	50200	0
112	20240111	190500	4080615900	50200	50200	50200	50200	0
113	20240111	190400	4080615900	50200	50200	50200	50200	0
114	20240111	190300	4080615900	50200	50200	50200	50200	0
115	20240111	190200	4080615900	50200	50200	50200	50200	0
116	20240111	190100	4080615900	50200	50200	50200	50200	0
117	20240111	190000	4080615900	50200	50200	50200	50200	0
118	20240111	185900	4080615900	50200	50200	50200	50200	0
119	20240111	185800	4080615900	50200	50200	50200	50200	0
120	20240111	185700	4080615900	50200	50200	50200	50200	0
121	20240111	185600	4080615900	50200	50200	50200	50200	0
122	20240111	185500	4080615900	50200	50200	50200	50200	2421
123	20240111	185400	4080615900	50200	50200	50200	50200	0
124	20240111	185300	4080615900	50200	50200	50200	50200	0
125	20240111	185200	4080615900	50200	50200	50200	50200	0
126	20240111	185100	4080615900	50200	50200	50200	50200	0
127	20240111	185000	4080615900	50200	50200	50200	50200	0
128	20240111	184900	4080615900	50200	50200	50200	50200	0
129	20240111	184800	4080615900	50200	50200	50200	50200	0
130	20240111	184700	4080615900	50200	50200	50200	50200	0
131	20240111	184600	4080615900	50200	50200	50200	50200	0
132	20240111	184500	4080615900	50200	50200	50200	50200	0
133	20240111	184400	4080615900	50200	50200	50200	50200	0
134	20240111	184300	4080615900	50200	50200	50200	50200	0
135	20240111	184200	4080615900	50200	50200	50200	50200	0
136	20240111	184100	4080615900	50200	50200	50200	50200	0
137	20240111	184000	4080615900	50200	50200	50200	50200	0
138	20240111	183900	4080615900	50200	50200	50200	50200	0
139	20240111	183800	4080615900	50200	50200	50200	50200	0
140	20240111	183700	4080615900	50200	50200	50200	50200	0
141	20240111	183600	4080615900	50200	50200	50200	50200	0
142	20240111	183500	4080615900	50200	50200	50200	50200	0
143	20240111	183400	4080615900	50200	50200	50200	50200	0
144	20240111	183300	4080615900	50200	50200	50200	50200	0
145	20240111	183200	4080615900	50200	50200	50200	50200	0
146	20240111	183100	4080615900	50200	50200	50200	50200	0
147	20240111	183000	4080615900	50200	50200	50200	50200	0
148	20240111	182900	4080615900	50200	50200	50200	50200	0
149	20240111	182800	4080615900	50200	50200	50200	50200	0
150	20240111	182700	4080615900	50200	50200	50200	50200	0
151	20240111	182600	4080615900	50200	50200	50200	50200	0
152	20240111	182500	4080615900	50200	50200	50200	50200	2421
153	20240111	182400	4080615900	50200	50200	50200	50200	0
154	20240111	182300	4080615900	50200	50200	50200	50200	0
155	20240111	182200	4080615900	50200	50200	50200	50200	0
156	20240111	182100	4080615900	50200	50200	50200	50200	0
157	20240111	182000	4080615900	50200	50200	50200	50200	0
158	20240111	181900	4080615900	50200	50200	50200	50200	0
159	20240111	181800	4080615900	50200	50200	50200	50200	0
160	20240111	181700	4080615900	50200	50200	50200	50200	0
161	20240111	181600	4080615900	50200	50200	50200	50200	0
162	20240111	181500	4080615900	50200	50200	50200	50200	0
163	20240111	181400	4080615900	50200	50200	50200	50200	0
164	20240111	181300	4080615900	50200	50200	50200	50200	0
165	20240111	181200	4080615900	50200	50200	50200	50200	0
166	20240111	181100	4080615900	50200	50200	50200	50200	0
167	20240111	181000	4080615900	50200	50200	50200	50200	0
168	20240111	180900	4080615900	50200	50200	50200	50200	0
169	20240111	180800	4080615900	50200	50200	50200	50200	0
170	20240111	180700	4080615900	50200	50200	50200	50200	0
171	20240111	180600	4080615900	50200	50200	50200	50200	0
172	20240111	180500	4080615900	50200	50200	50200	50200	0
173	20240111	180400	4080615900	50200	50200	50200	50200	0
174	20240111	180300	4080615900	50200	50200	50200	50200	0
175	20240111	180200	4080615900	50200	50200	50200	50200	0
176	20240111	180100	4080615900	50200	50200	50200	50200	0
177	20240111	180000	4080615900	50200	50200	50200	50200	0
178	20240111	175900	4080615900	50200	50200	50200	50200	0
179	20240111	175800	4080615900	50200	50200	50200	50200	0
180	20240111	175700	4080615900	50200	50200	50200	50200	0
181	20240111	175600	4080615900	50200	50200	50200	50200	0
182	20240111	175500	4080615900	50200	50200	50200	50200	2421
183	20240111	175400	4080615900	50200	50200	50200	50200	0
184	20240111	175300	4080615900	50200	50200	50200	50200	0
185	20240111	175200	4080615900	50200	50200	50200	50200	0
186	20240111	175100	4080615900	50200	50200	50200	50200	0
187	20240111	175000	4080615900	50200	50200	50200	50200	0
188	20240111	174900	4080615900	50200	50200	50200	50200	0
189	20240111	174800	4080615900	50200	50200	50200	50200	0
190	20240111	174700	4080615900	50200	50200	50200	50200	0
191	20240111	174600	4080615900	50200	50200	50200	50200	0
192	20240111	174500	4080615900	50200	50200	50200	50200	0
193	20240111	174400	4080615900	50200	50200	50200	50200	0
194	20240111	174300	4080615900	50200	50200	50200	50200	0
195	20240111	174200	4080615900	50200	50200	50200	50200	0
196	20240111	174100	4080615900	50200	50200	50200	50200	0
197	20240111	174000	4080615900	50200	50200	50200	50200	0
198	20240111	173900	4080615900	50200	50200	50200	50200	0
199	20240111	173800	4080615900	50200	50200	50200	50200	0
200	20240111	173700	4080615900	50200	50200	50200	50200	0
201	20240111	173600	4080615900	50200	50200	50200	50200	0
202	20240111	173500	4080615900	50200	50200	50200	50200	0
203	20240111	173400	4080615900	50200	50200	50200	50200	0
204	20240111	173300	4080615900	50200	50200	50200	50200	0
205	20240111	173200	4080615900	50200	50200	50200	50200	0
206	20240111	173100	4080615900	50200	50200	50200	50200	0
207	20240111	173000	4080615900	50200	50200	50200	50200	0
208	20240111	172900	4080615900	50200	50200	50200	50200	0
209	20240111	172800	4080615900	50200	50200	50200	50200	0
210	20240111	172700	4080615900	50200	50200	50200	50200	0
211	20240111	172600	4080615900	50200	50200	50200	50200	0
212	20240111	172500	4080615900	50200	50200	50200	50200	2421
213	20240111	172400	4080615900	50200	50200	50200	50200	0
214	20240111	172300	4080615900	50200	50200	50200	50200	0
215	20240111	172200	4080615900	50200	50200	50200	50200	0
216	20240111	172100	4080615900	50200	50200	50200	50200	0
217	20240111	172000	4080615900	50200	50200	50200	50200	0
218	20240111	171900	4080615900	50200	50200	50200	50200	0
219	20240111	171800	4080615900	50200	50200	50200	50200	0
220	20240111	171700	4080615900	50200	50200	50200	50200	0
221	20240111	171600	4080615900	50200	50200	50200	50200	0
222	20240111	171500	4080615900	50200	50200	50200	50200	0
223	20240111	171400	4080615900	50200	50200	50200	50200	0
224	20240111	171300	4080615900	50200	50200	50200	50200	0
225	20240111	171200	4080615900	50200	50200	50200	50200	0
226	20240111	171100	4080615900	50200	50200	50200	50200	0
227	20240111	171000	4080615900	50200	50200	50200	50200	0
228	20240111	170900	4080615900	50200	50200	50200	50200	0
229	20240111	170800	4080615900	50200	50200	50200	50200	0
230	20240111	170700	4080615900	50200	50200	50200	50200	0
231	20240111	170600	4080615900	50200	50200	50200	50200	0
232	20240111	170500	4080615900	50200	50200	50200	50200	0
233	20240111	170400	4080615900	50200	50200	50200	50200	0
234	20240111	170300	4080615900	50200	50200	50200	50200	0
235	20240111	170200	4080615900	50200	50200	50200	50200	0
236	20240111	170100	4080615900	50200	50200	50200	50200	0
237	20240111	170000	4080615900	50200	50200	50200	50200	0
238	20240111	165900	4080615900	50200	50200	50200	50200	0
239	20240111	165800	4080615900	50200	50200	50200	50200	0
240	20240111	165700	4080615900	50200	50200	50200	50200	0
241	20240111	165600	4080615900	50200	50200	50200	50200	0
242	20240111	165500	4080615900	50200	50200	50200	50200	2421
243	20240111	165400	4080615900	50200	50200	50200	50200	0
244	20240111	165300	4080615900	50200	50200	50200	50200	0
245	20240111	165200	4080615900	50200	50200	50200	50200	0
246	20240111	165100	4080615900	50200	50200	50200	50200	0
247	20240111	165000	4080615900	50200	50200	50200	50200	0
248	20240111	164900	4080615900	50200	50200	50200	50200	0
249	20240111	164800	4080615900	50200	50200	50200	50200	0
250	20240111	164700	4080615900	50200	50200	50200	50200	0
251	20240111	164600	4080615900	50200	50200	50200	50200	0
252	20240111	164500	4080615900	50200	50200	50200	50200	0
253	20240111	164400	4080615900	50200	50200	50200	50200	0
254	20240111	164300	4080615900	50200	50200	50200	50200	0
255	20240111	164200	4080615900	50200	50200	50200	50200	0
256	20240111	164100	4080615900	50200	50200	50200	50200	0
257	20240111	164000	4080615900	50200	50200	50200	50200	0
258	20240111	163900	4080615900	50200	50200	50200	50200	0
259	20240111	163800	4080615900	50200	50200	50200	50200	0
260	20240111	163700	4080615900	50200	50200	50200	50200	0
261	20240111	163600	4080615900	50200	50200	50200	50200	0
262	20240111	163500	4080615900	50200	50200	50200	50200	0
263	20240111	163400	4080615900	50200	50200	50200	50200	0
264	20240111	163300	4080615900	50200	50200	50200	50200	0
265	20240111	163200	4080615900	50200	50200	50200	50200	0
266	20240111	163100	4080615900	50200	50200	50200	50200	0
267	20240111	163000	4080615900	50200	50200	50200	50200	0
268	20240111	162900	4080615900	50200	50200	50200	50200	0
269	20240111	162800	4080615900	50200	50200	50200	50200	0
270	20240111	162700	4080615900	50200	50200	50200	50200	0
271	20240111	162600	4080615900	50200	50200	50200	50200	0
272	20240111	162500	4080615900	50200	50200	50200	50200	2421
273	20240111	162400	4080615900	50200	50200	50200	50200	0
274	20240111	162300	4080615900	50200	50200	50200	50200	0
275	20240111	162200	4080615900	50200	50200	50200	50200	0
276	20240111	162100	4080615900	50200	50200	50200	50200	0
277	20240111	162000	4080615900	50200	50200	50200	50200	0
278	20240111	161900	4080615900	50200	50200	50200	50200	0
279	20240111	161800	4080615900	50200	50200	50200	50200	0
280	20240111	161700	4080615900	50200	50200	50200	50200	0
281	20240111	161600	4080615900	50200	50200	50200	50200	0
282	20240111	161500	4080615900	50200	50200	50200	50200	0
283	20240111	161400	4080615900	50200	50200	50200	50200	0
284	20240111	161300	4080615900	50200	50200	50200	50200	0
285	20240111	161200	4080615900	50200	50200	50200	50200	0
286	20240111	161100	4080615900	50200	50200	50200	50200	0
287	20240111	161000	4080615900	50200	50200	50200	50200	0
288	20240111	160900	4080615900	50200	50200	50200	50200	0
289	20240111	160800	4080615900	50200	50200	50200	50200	0
290	20240111	160700	4080615900	50200	50200	50200	50200	0
291	20240111	160600	4080615900	50200	50200	50200	50200	0
292	20240111	160500	4080615900	50200	50200	50200	50200	0
293	20240111	160400	4080615900	50200	50200	50200	50200	0
294	20240111	160300	4080615900	50200	50200	50200	50200	0
295	20240111	160200	4080615900	50200	50200	50200	50200	0
296	20240111	160100	4080615900	50200	50200	50200	50200	0
297	20240111	160000	4080615900	50200	50200	50200	50200	0
298	20240111	155900	4080615900	50200	50200	50200	50200	0
299	20240111	155800	4080615900	50200	50200	50200	50200	0
300	20240111	155700	4080615900	50200	50200	50200	50200	0
301	20240111	155600	4080615900	50200	50200	50200	50200	0
302	20240111	155500	4080615900	50200	50200	50200	50200	2421
303	20240111	155400	4080615900	50200	50200	50200	50200	0
304	20240111	155300	4080615900	50200	50200	50200	50200	0
305	20240111	155200	4080615900	50200	50200	50200	50200	0
306	20240111	155100	4080615900	50200	50200	50200	50200	0
307	20240111	155000	4080615900	50200	50200	50200	50200	0
308	20240111	154900	4080615900	50200	50200	50200	50200	0
309	20240111	154800	4080615900	50200	50200	50200	50200	0
310	20240111	154700	4080615900	50200	50200	50200	50200	0
311	20240111	154600	4080615900	50200	50200	50200	50200	0
312	20240111	154500	4080615900	50200	50200	50200	50200	0
313	20240111	154400	4080615900	50200	50200	50200	50200	0
314	20240111	154300	4080615900	50200	50200	50200	50200	0
315	20240111	154200	4080615900	50200	50200	50200	50200	0
316	20240111	154100	4080615900	50200	50200	50200	50200	0
317	20240111	154000	4080615900	50200	50200	50200	50200	0
318	20240111	153900	4080615900	50200	50200	50200	50200	0
319	20240111	153800	4080615900	50200	50200	50200	50200	0
320	20240111	153700	4080615900	50200	50200	50200	50200	0
321	20240111	153600	4080615900	50200	50200	50200	50200	0
322	20240111	153500	4080615900	50200	50200	50200	50200	0
323	20240111	153400	4080615900	50200	50200	50200	50200	0
324	20240111	153300	4080615900	50200	50200	50200	50200	0
325	20240111	153200	4080615900	50200	50200	50200	50200	0
326	20240111	153100	4080615900	50200	50200	50200	50200	0
327	20240111	153000	4080615900	50200	50200	50200	50200	2421
328	20240111	152900	3959081700	50300	50300	50300	50300	0
329	20240111	152800	3959081700	50300	50300	50300	50300	0
330	20240111	152700	3959081700	50300	50300	50300	50300	0
331	20240111	152600	3959081700	50300	50300	50300	50300	0
332	20240111	152500	3959081700	50300	50300	50300	50300	0
333	20240111	152400	3959081700	50300	50300	50300	50300	0
334	20240111	152300	3959081700	50300	50300	50300	50300	0
335	20240111	152200	3959081700	50300	50300	50300	50300	0
336	20240111	152100	3959081700	50300	50300	50300	50300	0
337	20240111	152000	3959081700	50300	50300	50300	50300	0
338	20240111	151900	3959081700	50300	50300	50300	50300	0
339	20240111	151800	3959081700	50300	50300	50300	50300	36
340	20240111	151700	3957270900	50300	50300	50300	50300	60
341	20240111	151600	3954252900	50300	50300	50300	50200	39
342	20240111	151500	3952291400	50300	50300	50300	50200	107
343	20240111	151400	3946909400	50300	50300	50300	50300	61
344	20240111	151300	3943841100	50300	50300	50300	50200	197
345	20240111	151200	3933940300	50300	50300	50300	50200	252
346	20240111	151100	3921284700	50300	50300	50300	50300	89
347	20240111	151000	3916808000	50300	50300	50300	50200	99
348	20240111	150900	3911829900	50300	50300	50300	50200	143
349	20240111	150800	3904641100	50300	50200	50300	50200	62
350	20240111	150700	3901526200	50200	50300	50300	50200	163
351	20240111	150600	3893332500	50300	50300	50300	50200	115
352	20240111	150500	3887552500	50300	50300	50300	50200	136
353	20240111	150400	3880721300	50200	50200	50300	50200	491
354	20240111	150300	3856069600	50200	50300	50300	50200	104
355	20240111	150200	3850841900	50300	50300	50300	50300	84
356	20240111	150100	3846616700	50300	50300	50300	50300	85
357	20240111	150000	3842341200	50300	50100	50300	50100	90
358	20240111	145900	3837816700	50200	50300	50300	50100	92
359	20240111	145800	3833195200	50300	50300	50300	50200	269
360	20240111	145700	3819684700	50300	50300	50300	50300	78
361	20240111	145600	3815761300	50400	50300	50400	50300	126
362	20240111	145500	3809416000	50300	50400	50400	50300	85
363	20240111	145400	3805134800	50500	50300	50500	50300	85
364	20240111	145300	3800845900	50400	50400	50500	50400	132
365	20240111	145200	3794190000	50400	50400	50500	50400	176
366	20240111	145100	3785318000	50400	50500	50500	50400	83
367	20240111	145000	3781128100	50500	50500	50500	50400	53
368	20240111	144900	3778452800	50500	50500	50500	50400	136
369	20240111	144800	3771589900	50400	50500	50500	50400	326
370	20240111	144700	3755152100	50500	50400	50500	50400	38
371	20240111	144600	3753233600	50500	50400	50500	50200	184
372	20240111	144500	3743957700	50400	50400	50400	50400	158
373	20240111	144400	3735994500	50400	50300	50400	50300	60
374	20240111	144300	3732970900	50400	50300	50400	50300	103
375	20240111	144200	3727782300	50300	50400	50400	50300	80
376	20240111	144100	3723752000	50300	50400	50400	50300	76
377	20240111	144000	3719922400	50300	50300	50300	50300	57
378	20240111	143900	3717055300	50300	50300	50300	50200	112
379	20240111	143800	3711422200	50300	50300	50300	50200	110
380	20240111	143700	3705889600	50300	50300	50300	50300	83
381	20240111	143600	3701714700	50300	50300	50400	50300	222
382	20240111	143500	3690544700	50400	50300	50400	50300	95
383	20240111	143400	3685757100	50400	50400	50400	50400	83
384	20240111	143300	3681573900	50300	50400	50400	50300	89
385	20240111	143200	3677090700	50400	50300	50400	50300	138
386	20240111	143100	3670138700	50400	50300	50400	50300	202
387	20240111	143000	3659968200	50300	50200	50300	50200	159
388	20240111	142900	3651970600	50300	50300	50300	50200	127
389	20240111	142800	3645582900	50300	50300	50300	50300	83
390	20240111	142700	3641408000	50300	50300	50300	50300	70
391	20240111	142600	3637887000	50300	50300	50300	50200	79
392	20240111	142500	3633914200	50200	50400	50400	50200	54
393	20240111	142400	3631196400	50300	50300	50400	50200	113
394	20240111	142300	3625509400	50300	50300	50400	50300	119
395	20240111	142200	3619518700	50400	50300	50400	50300	52
396	20240111	142100	3616901000	50400	50300	50400	50200	344
397	20240111	142000	3599593500	50300	50400	50400	50300	158
398	20240111	141900	3591634900	50400	50300	50400	50300	181
399	20240111	141800	3582530500	50300	50300	50300	50300	169
400	20240111	141700	3574029800	50200	50200	50300	50200	96
401	20240111	141600	3569204300	50300	50300	50300	50300	111
402	20240111	141500	3563621000	50300	50300	50300	50300	35
403	20240111	141400	3561860500	50300	50300	50300	50200	94
404	20240111	141300	3557134700	50300	50200	50300	50200	63
405	20240111	141200	3553965900	50200	50300	50300	50200	131
406	20240111	141100	3547376700	50300	50200	50300	50200	20
407	20240111	141000	3546371100	50300	50300	50300	50200	211
408	20240111	140900	3535770200	50300	50300	50300	50200	83
409	20240111	140800	3531595400	50200	50200	50300	50200	127
410	20240111	140700	3525218100	50300	50300	50300	50200	154
411	20240111	140600	3517475900	50300	50200	50300	50200	166
412	20240111	140500	3509136300	50300	50300	50300	50200	81
413	20240111	140400	3505062500	50200	50200	50300	50200	58
414	20240111	140300	3502147800	50300	50300	50300	50300	113
415	20240111	140200	3496463900	50200	50300	50300	50200	188
416	20240111	140100	3487007900	50300	50300	50300	50300	69
417	20240111	140000	3483537200	50300	50200	50300	50200	60
418	20240111	135900	3480521800	50200	50200	50300	50200	127
419	20240111	135800	3474140600	50200	50200	50200	50100	89
420	20240111	135700	3469673300	50100	50200	50200	50100	78
421	20240111	135600	3465759700	50200	50100	50200	50100	21
422	20240111	135500	3464706000	50200	50100	50200	50100	162
423	20240111	135400	3456576200	50100	50200	50200	50100	83
424	20240111	135300	3452414400	50200	50200	50200	50100	76
425	20240111	135200	3448599600	50100	50000	50100	50000	247
426	20240111	135100	3436234000	50000	50100	50100	50000	86
427	20240111	135000	3431930300	50100	50000	50100	50000	78
428	20240111	134900	3428022900	50100	50200	50200	50000	138
429	20240111	134800	3421109000	50200	50100	50200	50100	73
430	20240111	134700	3417445500	50100	50100	50100	50000	138
431	20240111	134600	3410532700	50000	50200	50200	50000	126
432	20240111	134500	3404217600	50200	50100	50200	50100	60
433	20240111	134400	3401208100	50200	50200	50200	50100	127
434	20240111	134300	3394835100	50100	50000	50100	50000	183
435	20240111	134200	3385666900	50100	50100	50200	50100	165
436	20240111	134100	3377392800	50100	50100	50200	50100	107
437	20240111	134000	3372025800	50200	50200	50200	50100	81
438	20240111	133900	3367960400	50200	50200	50200	50100	87
439	20240111	133800	3363595100	50200	50200	50200	50100	102
440	20240111	133700	3358476900	50200	50200	50200	50200	88
441	20240111	133600	3354059300	50200	50200	50200	50100	272
442	20240111	133500	3340416900	50200	50100	50200	50100	60
443	20240111	133400	3337409200	50100	50200	50200	50100	73
444	20240111	133300	3333744800	50200	50100	50200	50100	248
445	20240111	133200	3321297500	50100	50100	50100	50000	57
446	20240111	133100	3318441900	50100	50200	50200	50100	120
447	20240111	133000	3312424900	50200	50200	50200	50100	78
448	20240111	132900	3308509400	50100	50200	50200	50100	260
449	20240111	132800	3295480000	50100	50200	50300	50100	164
450	20240111	132700	3287249900	50200	50100	50200	50100	348
451	20240111	132600	3269780400	50100	50100	50200	50100	72
452	20240111	132500	3266171300	50100	50200	50200	50100	135
453	20240111	132400	3259400000	50200	50100	50200	50100	118
454	20240111	132300	3253481600	50100	50100	50200	50100	309
455	20240111	132200	3237997200	50200	50100	50200	50000	451
456	20240111	132100	3215394900	50000	50100	50100	50000	63
457	20240111	132000	3212238800	50000	50000	50100	50000	50
458	20240111	131900	3209737200	50100	50100	50100	50000	173
459	20240111	131800	3201075300	50100	50100	50100	50000	68
460	20240111	131700	3197671700	50000	50000	50100	49950	264
461	20240111	131600	3184464400	50100	50100	50100	50000	146
462	20240111	131500	3177149900	50000	50100	50100	50000	81
463	20240111	131400	3173098200	50100	50000	50100	50000	235
464	20240111	131300	3161342500	50000	50100	50100	49950	126
465	20240111	131200	3155040950	50100	50000	50100	49950	96
466	20240111	131100	3150243000	50000	50000	50100	49950	193
467	20240111	131000	3140588100	50100	50100	50100	50000	64
468	20240111	130900	3137385800	50100	50000	50100	50000	52
469	20240111	130800	3134780700	50100	50100	50100	50000	164
470	20240111	130700	3126564700	50100	50100	50100	50000	62
471	20240111	130600	3123460500	50100	50000	50100	50000	55
472	20240111	130500	3120706800	50000	50100	50100	49950	237
473	20240111	130400	3108850850	50100	49850	50100	49850	2097
474	20240111	130300	3004093800	49850	49850	49850	49850	72
475	20240111	130200	3000504600	49850	49850	49850	49750	116
476	20240111	130100	2994726200	49800	49800	49800	49800	59
477	20240111	130000	2991788000	49800	49800	49850	49750	175
478	20240111	125900	2983073350	49750	49800	49800	49750	275
479	20240111	125800	2969385650	49800	49800	49800	49800	5
480	20240111	125700	2969136650	49800	49800	49800	49750	53
481	20240111	125600	2966499450	49800	49800	49800	49750	46
482	20240111	125500	2964209000	49750	49750	49800	49750	32
483	20240111	125400	2962616850	49750	49750	49800	49750	148
484	20240111	125300	2955249400	49800	49800	49800	49750	55
485	20240111	125200	2952513050	49800	49750	49800	49750	44
486	20240111	125100	2950323950	49800	49750	49800	49750	258
487	20240111	125000	2937488350	49750	49750	49750	49750	36
488	20240111	124900	2935697350	49750	49700	49750	49700	49
489	20240111	124800	2933260650	49750	49750	49750	49700	8
490	20240111	124700	2932862700	49700	49750	49750	49700	54
491	20240111	124600	2930177300	49750	49700	49750	49700	41
492	20240111	124500	2928139550	49700	49700	49700	49700	21
493	20240111	124400	2927095850	49700	49750	49750	49700	175
494	20240111	124300	2918397100	49750	49750	49750	49700	29
495	20240111	124200	2916954400	49750	49750	49750	49750	3
496	20240111	124100	2916805150	49750	49750	49800	49750	39
497	20240111	124000	2914864200	49750	49750	49800	49750	33
498	20240111	123900	2913222300	49750	49750	49750	49700	278
499	20240111	123800	2899393000	49700	49750	49750	49700	31
500	20240111	123700	2897852000	49750	49750	49750	49750	4
501	20240111	123600	2897653000	49700	49700	49700	49700	44
502	20240111	123500	2895466200	49750	49700	49750	49700	87
503	20240111	123400	2891139350	49700	49700	49750	49700	55
504	20240111	123300	2888404050	49700	49750	49750	49700	76
505	20240111	123200	2884626250	49700	49750	49750	49700	106
506	20240111	123100	2879357850	49700	49700	49750	49700	78
507	20240111	123000	2875480000	49750	49700	49750	49700	45
508	20240111	122900	2873242300	49700	49750	49750	49700	17
509	20240111	122800	2872397350	49700	49700	49700	49700	94
510	20240111	122700	2867725550	49750	49700	49750	49700	126
511	20240111	122600	2861462400	49700	49700	49750	49700	230
512	20240111	122500	2850030550	49750	49750	49750	49750	96
513	20240111	122400	2845254550	49750	49750	49750	49750	53
514	20240111	122300	2842617800	49750	49750	49750	49700	130
515	20240111	122200	2836150500	49800	49800	49800	49750	17
516	20240111	122100	2835303950	49800	49800	49800	49800	5
517	20240111	122000	2835054950	49750	49800	49800	49750	27
518	20240111	121900	2833711550	49800	49800	49800	49800	110
519	20240111	121800	2828233550	49800	49700	49800	49700	64
520	20240111	121700	2825052150	49700	49750	49750	49700	18
521	20240111	121600	2824157000	49700	49750	49750	49700	50
522	20240111	121500	2821669850	49750	49750	49800	49750	92
523	20240111	121400	2817091350	49750	49750	49800	49750	14
524	20240111	121300	2816394750	49750	49700	49750	49700	622
525	20240111	121200	2785461250	49700	49750	49750	49700	151
526	20240111	121100	2777950200	49700	49700	49700	49700	160
527	20240111	121000	2769998200	49700	49750	49750	49700	642
528	20240111	120900	2738087200	49750	49750	49750	49750	23
529	20240111	120800	2736942950	49750	49750	49750	49750	74
530	20240111	120700	2733261450	49750	49750	49750	49750	23
531	20240111	120600	2732117200	49750	49750	49750	49750	48
532	20240111	120500	2729729200	49750	49800	49800	49750	129
533	20240111	120400	2723311250	49750	49750	49750	49750	12
534	20240111	120300	2722714250	49800	49800	49800	49800	13
535	20240111	120200	2722066850	49800	49800	49800	49750	112
536	20240111	120100	2716491300	49800	49750	49800	49700	93
537	20240111	120000	2711864550	49700	49700	49750	49700	56
538	20240111	115900	2709081100	49700	49700	49700	49700	23
539	20240111	115800	2707938000	49700	49700	49750	49700	69
540	20240111	115700	2704506450	49700	49700	49700	49700	23
541	20240111	115600	2703363350	49700	49750	49750	49700	34
542	20240111	115500	2701673050	49750	49750	49750	49750	17
543	20240111	115400	2700827300	49750	49700	49800	49700	44
544	20240111	115300	2698638500	49750	49700	49750	49700	52
545	20240111	115200	2696052550	49700	49750	49750	49700	167
546	20240111	115100	2687749250	49750	49800	49800	49750	18
547	20240111	115000	2686853150	49800	49750	49800	49750	129
548	20240111	114900	2680431200	49750	49750	49750	49750	37
549	20240111	114800	2678590450	49750	49750	49800	49750	69
550	20240111	114700	2675156200	49700	49700	49750	49700	55
551	20240111	114600	2672421300	49750	49750	49750	49750	218
552	20240111	114500	2661575800	49750	49750	49800	49750	29
553	20240111	114400	2660132950	49750	49750	49750	49750	30
554	20240111	114300	2658640450	49750	49800	49800	49750	63
555	20240111	114200	2655505400	49850	49800	49850	49800	136
556	20240111	114100	2648732550	49800	49800	49800	49750	39
557	20240111	114000	2646790650	49800	49800	49850	49750	229
558	20240111	113900	2635389950	49850	49800	49850	49800	85
559	20240111	113800	2631155400	49800	49800	49850	49800	26
560	20240111	113700	2629859600	49800	49900	49900	49800	7
561	20240111	113600	2629510900	49850	49850	49850	49800	180
562	20240111	113500	2620538900	49850	49900	49900	49850	16
563	20240111	113400	2619740700	49900	49850	49900	49850	14
564	20240111	113300	2619042750	49900	49900	49900	49850	29
565	20240111	113200	2617596650	49850	49800	49850	49800	176
566	20240111	113100	2608826600	49800	49800	49800	49800	70
567	20240111	113000	2605340600	49800	49850	49850	49800	53
568	20240111	112900	2602698900	49850	49850	49850	49850	33
569	20240111	112800	2601053850	49850	49900	49900	49850	18
570	20240111	112700	2600156400	49900	49900	49950	49900	106
571	20240111	112600	2594866950	49900	49850	49900	49850	228
572	20240111	112500	2583491050	49900	49850	49900	49850	2
573	20240111	112400	2583391300	49850	49800	49850	49800	60
574	20240111	112300	2580401750	49800	49850	49900	49800	29
575	20240111	112200	2578955800	49900	49850	49900	49850	251
576	20240111	112100	2566443300	49850	49800	49850	49750	747
577	20240111	112000	2529252850	49750	49650	49750	49650	1383
578	20240111	111900	2460505200	49650	49650	49650	49650	34
579	20240111	111800	2458817100	49650	49650	49650	49600	733
580	20240111	111700	2422425900	49600	49650	49650	49600	45
581	20240111	111600	2420193150	49650	49600	49650	49600	348
582	20240111	111500	2402918250	49600	49600	49650	49600	109
583	20240111	111400	2397511800	49600	49650	49650	49600	138
584	20240111	111300	2390664200	49650	49600	49650	49600	249
585	20240111	111200	2378313250	49650	49600	49650	49600	95
586	20240111	111100	2373600700	49650	49650	49650	49650	85
587	20240111	111000	2369380450	49600	49650	49650	49600	858
588	20240111	110900	2326783450	49650	49650	49650	49650	10
589	20240111	110800	2326286950	49650	49650	49650	49650	76
590	20240111	110700	2322513550	49650	49650	49700	49650	178
591	20240111	110600	2313675750	49650	49650	49650	49650	4
592	20240111	110500	2313477150	49650	49650	49650	49650	177
593	20240111	110400	2304689100	49650	49650	49650	49650	16
594	20240111	110300	2303894700	49650	49700	49700	49650	98
595	20240111	110200	2299026500	49700	49650	49700	49650	101
596	20240111	110100	2294011000	49650	49650	49700	49650	107
597	20240111	110000	2288696100	49650	49700	49700	49650	107
598	20240111	105900	2283381350	49650	49700	49700	49650	52
599	20240111	105800	2280797000	49650	49700	49700	49650	20
600	20240111	105700	2279803550	49700	49650	49700	49650	54
601	20240111	105600	2277122250	49700	49650	49700	49650	223
602	20240111	105500	2266050150	49700	49650	49700	49650	38
603	20240111	105400	2264163050	49700	49700	49750	49700	286
604	20240111	105300	2249948650	49700	49650	49700	49650	1038
605	20240111	105200	2198368700	49700	49700	49700	49700	461
606	20240111	105100	2175457000	49750	49700	49750	49700	271
607	20240111	105000	2161975100	49700	49700	49700	49700	6
608	20240111	104900	2161676900	49700	49700	49700	49650	304
609	20240111	104800	2146569100	49700	49700	49750	49700	65
610	20240111	104700	2143337750	49700	49700	49750	49700	34
611	20240111	104600	2141647600	49700	49700	49700	49650	486
612	20240111	104500	2117493950	49700	49600	49700	49600	173
613	20240111	104400	2108906400	49600	49600	49600	49600	79
614	20240111	104300	2104988000	49600	49650	49650	49600	386
615	20240111	104200	2085841800	49650	49600	49650	49600	7
616	20240111	104100	2085494500	49650	49650	49650	49600	143
617	20240111	104000	2078398350	49600	49650	49650	49600	673
618	20240111	103900	2045012700	49600	49650	49650	49600	177
619	20240111	103800	2036233250	49650	49650	49650	49600	117
620	20240111	103700	2030426000	49650	49600	49650	49600	18
621	20240111	103600	2029532750	49600	49600	49650	49600	145
622	20240111	103500	2022335000	49600	49600	49650	49600	42
623	20240111	103400	2020251250	49600	49600	49600	49550	126
624	20240111	103300	2014001700	49550	49600	49600	49550	113
625	20240111	103200	2008399650	49600	49600	49600	49550	220
626	20240111	103100	1997488750	49550	49600	49600	49550	51
627	20240111	103000	1994961250	49600	49550	49600	49550	54
628	20240111	102900	1992285300	49600	49600	49600	49550	29
629	20240111	102800	1990847750	49550	49600	49600	49550	68
630	20240111	102700	1987477550	49600	49550	49600	49550	127
631	20240111	102600	1981184650	49550	49550	49600	49550	164
632	20240111	102500	1973054200	49550	49550	49600	49550	92
633	20240111	102400	1968495550	49550	49600	49600	49550	40
634	20240111	102300	1966513200	49550	49550	49550	49500	550
635	20240111	102200	1939262000	49500	49550	49550	49500	342
636	20240111	102100	1922332250	49550	49550	49550	49500	117
637	20240111	102000	1916534950	49550	49550	49600	49500	2222
638	20240111	101900	1806434300	49550	49550	49550	49500	512
639	20240111	101800	1781067950	49550	49550	49550	49550	129
640	20240111	101700	1774676000	49600	49600	49600	49550	468
641	20240111	101600	1751483100	49600	49550	49600	49550	302
642	20240111	101500	1736517300	49600	49650	49650	49550	525
643	20240111	101400	1710475300	49650	49600	49650	49600	61
644	20240111	101300	1707448100	49600	49600	49600	49600	150
645	20240111	101200	1700008100	49650	49600	49650	49600	63
646	20240111	101100	1696881650	49600	49650	49650	49600	42
647	20240111	101000	1694797800	49650	49600	49650	49600	91
648	20240111	100900	1690283150	49600	49600	49600	49600	106
649	20240111	100800	1685025550	49600	49600	49600	49600	6
650	20240111	100700	1684727950	49600	49600	49650	49550	993
651	20240111	100600	1635453050	49650	49600	49650	49550	144
652	20240111	100500	1628309950	49600	49550	49600	49550	274
653	20240111	100400	1614723950	49550	49550	49600	49550	171
654	20240111	100300	1606250750	49550	49550	49550	49550	165
655	20240111	100200	1598075000	49550	49500	49550	49500	644
656	20240111	100100	1566168500	49550	49600	49600	49550	217
657	20240111	100000	1555415500	49600	49550	49600	49550	825
658	20240111	095900	1514527200	49550	49500	49550	49500	738
659	20240111	095800	1477974950	49550	49600	49600	49500	2364
660	20240111	095700	1360861250	49600	49600	49600	49600	200
661	20240111	095600	1350941250	49600	49650	49650	49600	1829
662	20240111	095500	1260217250	49600	49600	49650	49600	126
663	20240111	095400	1253963350	49600	49650	49650	49600	550
664	20240111	095300	1226680200	49650	49700	49700	49650	254
665	20240111	095200	1214066850	49650	49650	49700	49650	297
666	20240111	095100	1199320700	49650	49650	49650	49650	408
667	20240111	095000	1179063500	49650	49650	49700	49650	821
668	20240111	094900	1138299550	49650	49750	49750	49650	696
669	20240111	094800	1103722350	49750	49700	49750	49700	93
670	20240111	094700	1099100200	49700	49700	49750	49700	188
671	20240111	094600	1089756550	49700	49700	49700	49700	54
672	20240111	094500	1087072750	49700	49700	49700	49650	70
673	20240111	094400	1083594850	49750	49700	49750	49700	90
674	20240111	094300	1079121800	49700	49650	49700	49650	532
675	20240111	094200	1052699900	49650	49650	49700	49650	246
676	20240111	094100	1040484700	49650	49700	49700	49650	254
677	20240111	094000	1027870950	49700	49700	49700	49650	484
678	20240111	093900	1003837750	49700	49650	49700	49650	270
679	20240111	093800	990421200	49700	49650	49700	49600	630
680	20240111	093700	959138500	49650	49700	49700	49600	1462
681	20240111	093600	886545150	49700	49700	49700	49650	276
682	20240111	093500	872838550	49650	49700	49700	49650	233
683	20240111	093400	861267750	49700	49700	49700	49700	173
684	20240111	093300	852669650	49700	49750	49750	49650	827
685	20240111	093200	811564500	49750	49750	49750	49700	301
686	20240111	093100	796592650	49750	49750	49750	49700	422
687	20240111	093000	775608150	49750	49700	49800	49700	363
688	20240111	092900	757557350	49750	49750	49800	49700	553
689	20240111	092800	730059800	49750	49800	49800	49700	511
690	20240111	092700	704636650	49800	49800	49800	49750	636
691	20240111	092600	672991750	49750	49850	49850	49750	1087
692	20240111	092500	618867300	49850	49850	49900	49850	288
693	20240111	092400	604510300	49900	49950	49950	49850	193
694	20240111	092300	594879400	49900	49950	50000	49800	2030
695	20240111	092200	493666850	50000	49950	50000	49950	225
696	20240111	092100	482427550	50000	50000	50000	49950	190
697	20240111	092000	472934450	50000	50000	50000	49950	617
698	20240111	091900	442114250	50000	49950	50000	49950	20
699	20240111	091800	441114800	50000	50100	50100	49950	117
700	20240111	091700	435265150	50000	50000	50100	50000	143
701	20240111	091600	428113750	50100	50000	50100	50000	139
702	20240111	091500	421163350	50100	50100	50100	50000	721
703	20240111	091400	385112750	50100	50100	50200	50000	119
704	20240111	091300	379154450	50100	50100	50200	50000	173
705	20240111	091200	370488650	50200	50100	50200	50100	73
706	20240111	091100	366824150	50100	50000	50200	50000	392
707	20240111	091000	347186250	50000	50000	50100	50000	1345
708	20240111	090900	279891950	50000	50100	50100	50000	181
709	20240111	090800	270839950	50100	50100	50100	50000	395
710	20240111	090700	251078050	50200	50200	50200	50000	124
711	20240111	090600	244868750	50200	50200	50300	50200	106
712	20240111	090500	239547450	50200	50300	50300	49600	3134
713	20240111	090400	82871000	50300	50200	50300	50200	30
714	20240111	090300	81363200	50300	50300	50300	50300	190
715	20240111	090200	71806200	50200	50200	50300	50200	555
716	20240111	090100	43920400	50300	50300	50300	50200	399
717	20240111	090000	23854300	50200	50600	50600	50200	471