KissMeData/101160/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201000	6561045300	27050	27050	27050	27050	2602
3	20240108	200900	6561045300	27050	27050	27050	27050	0
4	20240108	200800	6561045300	27050	27050	27050	27050	0
5	20240108	200700	6561045300	27050	27050	27050	27050	0
6	20240108	200600	6561045300	27050	27050	27050	27050	0
7	20240108	200500	6561045300	27050	27050	27050	27050	0
8	20240108	200400	6561045300	27050	27050	27050	27050	0
9	20240108	200300	6561045300	27050	27050	27050	27050	0
10	20240108	200200	6561045300	27050	27050	27050	27050	0
11	20240108	200100	6561045300	27050	27050	27050	27050	0
12	20240108	200000	6561045300	27050	27050	27050	27050	0
13	20240108	195900	6561045300	27050	27050	27050	27050	0
14	20240108	195800	6561045300	27050	27050	27050	27050	0
15	20240108	195700	6561045300	27050	27050	27050	27050	0
16	20240108	195600	6561045300	27050	27050	27050	27050	0
17	20240108	195500	6561045300	27050	27050	27050	27050	0
18	20240108	195400	6561045300	27050	27050	27050	27050	0
19	20240108	195300	6561045300	27050	27050	27050	27050	0
20	20240108	195200	6561045300	27050	27050	27050	27050	0
21	20240108	195100	6561045300	27050	27050	27050	27050	0
22	20240108	195000	6561045300	27050	27050	27050	27050	0
23	20240108	194900	6561045300	27050	27050	27050	27050	0
24	20240108	194800	6561045300	27050	27050	27050	27050	0
25	20240108	194700	6561045300	27050	27050	27050	27050	0
26	20240108	194600	6561045300	27050	27050	27050	27050	0
27	20240108	194500	6561045300	27050	27050	27050	27050	0
28	20240108	194400	6561045300	27050	27050	27050	27050	0
29	20240108	194300	6561045300	27050	27050	27050	27050	0
30	20240108	194200	6561045300	27050	27050	27050	27050	0
31	20240108	194100	6561045300	27050	27050	27050	27050	0
32	20240108	194000	6561045300	27050	27050	27050	27050	2602
33	20240108	193900	6561045300	27050	27050	27050	27050	0
34	20240108	193800	6561045300	27050	27050	27050	27050	0
35	20240108	193700	6561045300	27050	27050	27050	27050	0
36	20240108	193600	6561045300	27050	27050	27050	27050	0
37	20240108	193500	6561045300	27050	27050	27050	27050	0
38	20240108	193400	6561045300	27050	27050	27050	27050	0
39	20240108	193300	6561045300	27050	27050	27050	27050	0
40	20240108	193200	6561045300	27050	27050	27050	27050	0
41	20240108	193100	6561045300	27050	27050	27050	27050	0
42	20240108	193000	6561045300	27050	27050	27050	27050	0
43	20240108	192900	6561045300	27050	27050	27050	27050	0
44	20240108	192800	6561045300	27050	27050	27050	27050	0
45	20240108	192700	6561045300	27050	27050	27050	27050	0
46	20240108	192600	6561045300	27050	27050	27050	27050	0
47	20240108	192500	6561045300	27050	27050	27050	27050	0
48	20240108	192400	6561045300	27050	27050	27050	27050	0
49	20240108	192300	6561045300	27050	27050	27050	27050	0
50	20240108	192200	6561045300	27050	27050	27050	27050	0
51	20240108	192100	6561045300	27050	27050	27050	27050	0
52	20240108	192000	6561045300	27050	27050	27050	27050	0
53	20240108	191900	6561045300	27050	27050	27050	27050	0
54	20240108	191800	6561045300	27050	27050	27050	27050	0
55	20240108	191700	6561045300	27050	27050	27050	27050	0
56	20240108	191600	6561045300	27050	27050	27050	27050	0
57	20240108	191500	6561045300	27050	27050	27050	27050	0
58	20240108	191400	6561045300	27050	27050	27050	27050	0
59	20240108	191300	6561045300	27050	27050	27050	27050	0
60	20240108	191200	6561045300	27050	27050	27050	27050	0
61	20240108	191100	6561045300	27050	27050	27050	27050	0
62	20240108	191000	6561045300	27050	27050	27050	27050	2602
63	20240108	190900	6561045300	27050	27050	27050	27050	0
64	20240108	190800	6561045300	27050	27050	27050	27050	0
65	20240108	190700	6561045300	27050	27050	27050	27050	0
66	20240108	190600	6561045300	27050	27050	27050	27050	0
67	20240108	190500	6561045300	27050	27050	27050	27050	0
68	20240108	190400	6561045300	27050	27050	27050	27050	0
69	20240108	190300	6561045300	27050	27050	27050	27050	0
70	20240108	190200	6561045300	27050	27050	27050	27050	0
71	20240108	190100	6561045300	27050	27050	27050	27050	0
72	20240108	190000	6561045300	27050	27050	27050	27050	0
73	20240108	185900	6561045300	27050	27050	27050	27050	0
74	20240108	185800	6561045300	27050	27050	27050	27050	0
75	20240108	185700	6561045300	27050	27050	27050	27050	0
76	20240108	185600	6561045300	27050	27050	27050	27050	0
77	20240108	185500	6561045300	27050	27050	27050	27050	0
78	20240108	185400	6561045300	27050	27050	27050	27050	0
79	20240108	185300	6561045300	27050	27050	27050	27050	0
80	20240108	185200	6561045300	27050	27050	27050	27050	0
81	20240108	185100	6561045300	27050	27050	27050	27050	0
82	20240108	185000	6561045300	27050	27050	27050	27050	0
83	20240108	184900	6561045300	27050	27050	27050	27050	0
84	20240108	184800	6561045300	27050	27050	27050	27050	0
85	20240108	184700	6561045300	27050	27050	27050	27050	0
86	20240108	184600	6561045300	27050	27050	27050	27050	0
87	20240108	184500	6561045300	27050	27050	27050	27050	0
88	20240108	184400	6561045300	27050	27050	27050	27050	0
89	20240108	184300	6561045300	27050	27050	27050	27050	0
90	20240108	184200	6561045300	27050	27050	27050	27050	0
91	20240108	184100	6561045300	27050	27050	27050	27050	0
92	20240108	184000	6561045300	27050	27050	27050	27050	2602
93	20240108	183900	6561045300	27050	27050	27050	27050	0
94	20240108	183800	6561045300	27050	27050	27050	27050	0
95	20240108	183700	6561045300	27050	27050	27050	27050	0
96	20240108	183600	6561045300	27050	27050	27050	27050	0
97	20240108	183500	6561045300	27050	27050	27050	27050	0
98	20240108	183400	6561045300	27050	27050	27050	27050	0
99	20240108	183300	6561045300	27050	27050	27050	27050	0
100	20240108	183200	6561045300	27050	27050	27050	27050	0
101	20240108	183100	6561045300	27050	27050	27050	27050	0
102	20240108	183000	6561045300	27050	27050	27050	27050	0
103	20240108	182900	6561045300	27050	27050	27050	27050	0
104	20240108	182800	6561045300	27050	27050	27050	27050	0
105	20240108	182700	6561045300	27050	27050	27050	27050	0
106	20240108	182600	6561045300	27050	27050	27050	27050	0
107	20240108	182500	6561045300	27050	27050	27050	27050	0
108	20240108	182400	6561045300	27050	27050	27050	27050	0
109	20240108	182300	6561045300	27050	27050	27050	27050	0
110	20240108	182200	6561045300	27050	27050	27050	27050	0
111	20240108	182100	6561045300	27050	27050	27050	27050	0
112	20240108	182000	6561045300	27050	27050	27050	27050	0
113	20240108	181900	6561045300	27050	27050	27050	27050	0
114	20240108	181800	6561045300	27050	27050	27050	27050	0
115	20240108	181700	6561045300	27050	27050	27050	27050	0
116	20240108	181600	6561045300	27050	27050	27050	27050	0
117	20240108	181500	6561045300	27050	27050	27050	27050	0
118	20240108	181400	6561045300	27050	27050	27050	27050	0
119	20240108	181300	6561045300	27050	27050	27050	27050	0
120	20240108	181200	6561045300	27050	27050	27050	27050	0
121	20240108	181100	6561045300	27050	27050	27050	27050	0
122	20240108	181000	6561045300	27050	27050	27050	27050	2602
123	20240108	180900	6561045300	27050	27050	27050	27050	0
124	20240108	180800	6561045300	27050	27050	27050	27050	0
125	20240108	180700	6561045300	27050	27050	27050	27050	0
126	20240108	180600	6561045300	27050	27050	27050	27050	0
127	20240108	180500	6561045300	27050	27050	27050	27050	0
128	20240108	180400	6561045300	27050	27050	27050	27050	0
129	20240108	180300	6561045300	27050	27050	27050	27050	0
130	20240108	180200	6561045300	27050	27050	27050	27050	0
131	20240108	180100	6561045300	27050	27050	27050	27050	0
132	20240108	180000	6561045300	27050	27050	27050	27050	0
133	20240108	175900	6561045300	27050	27050	27050	27050	0
134	20240108	175800	6561045300	27050	27050	27050	27050	0
135	20240108	175700	6561045300	27050	27050	27050	27050	0
136	20240108	175600	6561045300	27050	27050	27050	27050	0
137	20240108	175500	6561045300	27050	27050	27050	27050	0
138	20240108	175400	6561045300	27050	27050	27050	27050	0
139	20240108	175300	6561045300	27050	27050	27050	27050	0
140	20240108	175200	6561045300	27050	27050	27050	27050	0
141	20240108	175100	6561045300	27050	27050	27050	27050	0
142	20240108	175000	6561045300	27050	27050	27050	27050	0
143	20240108	174900	6561045300	27050	27050	27050	27050	0
144	20240108	174800	6561045300	27050	27050	27050	27050	0
145	20240108	174700	6561045300	27050	27050	27050	27050	0
146	20240108	174600	6561045300	27050	27050	27050	27050	0
147	20240108	174500	6561045300	27050	27050	27050	27050	0
148	20240108	174400	6561045300	27050	27050	27050	27050	0
149	20240108	174300	6561045300	27050	27050	27050	27050	0
150	20240108	174200	6561045300	27050	27050	27050	27050	0
151	20240108	174100	6561045300	27050	27050	27050	27050	0
152	20240108	174000	6561045300	27050	27050	27050	27050	2602
153	20240108	173900	6561045300	27050	27050	27050	27050	0
154	20240108	173800	6561045300	27050	27050	27050	27050	0
155	20240108	173700	6561045300	27050	27050	27050	27050	0
156	20240108	173600	6561045300	27050	27050	27050	27050	0
157	20240108	173500	6561045300	27050	27050	27050	27050	0
158	20240108	173400	6561045300	27050	27050	27050	27050	0
159	20240108	173300	6561045300	27050	27050	27050	27050	0
160	20240108	173200	6561045300	27050	27050	27050	27050	0
161	20240108	173100	6561045300	27050	27050	27050	27050	0
162	20240108	173000	6561045300	27050	27050	27050	27050	0
163	20240108	172900	6561045300	27050	27050	27050	27050	0
164	20240108	172800	6561045300	27050	27050	27050	27050	0
165	20240108	172700	6561045300	27050	27050	27050	27050	0
166	20240108	172600	6561045300	27050	27050	27050	27050	0
167	20240108	172500	6561045300	27050	27050	27050	27050	0
168	20240108	172400	6561045300	27050	27050	27050	27050	0
169	20240108	172300	6561045300	27050	27050	27050	27050	0
170	20240108	172200	6561045300	27050	27050	27050	27050	0
171	20240108	172100	6561045300	27050	27050	27050	27050	0
172	20240108	172000	6561045300	27050	27050	27050	27050	0
173	20240108	171900	6561045300	27050	27050	27050	27050	0
174	20240108	171800	6561045300	27050	27050	27050	27050	0
175	20240108	171700	6561045300	27050	27050	27050	27050	0
176	20240108	171600	6561045300	27050	27050	27050	27050	0
177	20240108	171500	6561045300	27050	27050	27050	27050	0
178	20240108	171400	6561045300	27050	27050	27050	27050	0
179	20240108	171300	6561045300	27050	27050	27050	27050	0
180	20240108	171200	6561045300	27050	27050	27050	27050	0
181	20240108	171100	6561045300	27050	27050	27050	27050	0
182	20240108	171000	6561045300	27050	27050	27050	27050	2602
183	20240108	170900	6561045300	27050	27050	27050	27050	0
184	20240108	170800	6561045300	27050	27050	27050	27050	0
185	20240108	170700	6561045300	27050	27050	27050	27050	0
186	20240108	170600	6561045300	27050	27050	27050	27050	0
187	20240108	170500	6561045300	27050	27050	27050	27050	0
188	20240108	170400	6561045300	27050	27050	27050	27050	0
189	20240108	170300	6561045300	27050	27050	27050	27050	0
190	20240108	170200	6561045300	27050	27050	27050	27050	0
191	20240108	170100	6561045300	27050	27050	27050	27050	0
192	20240108	170000	6561045300	27050	27050	27050	27050	0
193	20240108	165900	6561045300	27050	27050	27050	27050	0
194	20240108	165800	6561045300	27050	27050	27050	27050	0
195	20240108	165700	6561045300	27050	27050	27050	27050	0
196	20240108	165600	6561045300	27050	27050	27050	27050	0
197	20240108	165500	6561045300	27050	27050	27050	27050	0
198	20240108	165400	6561045300	27050	27050	27050	27050	0
199	20240108	165300	6561045300	27050	27050	27050	27050	0
200	20240108	165200	6561045300	27050	27050	27050	27050	0
201	20240108	165100	6561045300	27050	27050	27050	27050	0
202	20240108	165000	6561045300	27050	27050	27050	27050	0
203	20240108	164900	6561045300	27050	27050	27050	27050	0
204	20240108	164800	6561045300	27050	27050	27050	27050	0
205	20240108	164700	6561045300	27050	27050	27050	27050	0
206	20240108	164600	6561045300	27050	27050	27050	27050	0
207	20240108	164500	6561045300	27050	27050	27050	27050	0
208	20240108	164400	6561045300	27050	27050	27050	27050	0
209	20240108	164300	6561045300	27050	27050	27050	27050	0
210	20240108	164200	6561045300	27050	27050	27050	27050	0
211	20240108	164100	6561045300	27050	27050	27050	27050	0
212	20240108	164000	6561045300	27050	27050	27050	27050	2602
213	20240108	163900	6561045300	27050	27050	27050	27050	0
214	20240108	163800	6561045300	27050	27050	27050	27050	0
215	20240108	163700	6561045300	27050	27050	27050	27050	0
216	20240108	163600	6561045300	27050	27050	27050	27050	0
217	20240108	163500	6561045300	27050	27050	27050	27050	0
218	20240108	163400	6561045300	27050	27050	27050	27050	0
219	20240108	163300	6561045300	27050	27050	27050	27050	0
220	20240108	163200	6561045300	27050	27050	27050	27050	0
221	20240108	163100	6561045300	27050	27050	27050	27050	0
222	20240108	163000	6561045300	27050	27050	27050	27050	0
223	20240108	162900	6561045300	27050	27050	27050	27050	0
224	20240108	162800	6561045300	27050	27050	27050	27050	0
225	20240108	162700	6561045300	27050	27050	27050	27050	0
226	20240108	162600	6561045300	27050	27050	27050	27050	0
227	20240108	162500	6561045300	27050	27050	27050	27050	0
228	20240108	162400	6561045300	27050	27050	27050	27050	0
229	20240108	162300	6561045300	27050	27050	27050	27050	0
230	20240108	162200	6561045300	27050	27050	27050	27050	0
231	20240108	162100	6561045300	27050	27050	27050	27050	0
232	20240108	162000	6561045300	27050	27050	27050	27050	0
233	20240108	161900	6561045300	27050	27050	27050	27050	0
234	20240108	161800	6561045300	27050	27050	27050	27050	0
235	20240108	161700	6561045300	27050	27050	27050	27050	0
236	20240108	161600	6561045300	27050	27050	27050	27050	0
237	20240108	161500	6561045300	27050	27050	27050	27050	0
238	20240108	161400	6561045300	27050	27050	27050	27050	0
239	20240108	161300	6561045300	27050	27050	27050	27050	0
240	20240108	161200	6561045300	27050	27050	27050	27050	0
241	20240108	161100	6561045300	27050	27050	27050	27050	0
242	20240108	161000	6561045300	27050	27050	27050	27050	2602
243	20240108	160900	6561045300	27050	27050	27050	27050	0
244	20240108	160800	6561045300	27050	27050	27050	27050	0
245	20240108	160700	6561045300	27050	27050	27050	27050	0
246	20240108	160600	6561045300	27050	27050	27050	27050	0
247	20240108	160500	6561045300	27050	27050	27050	27050	0
248	20240108	160400	6561045300	27050	27050	27050	27050	0
249	20240108	160300	6561045300	27050	27050	27050	27050	0
250	20240108	160200	6561045300	27050	27050	27050	27050	0
251	20240108	160100	6561045300	27050	27050	27050	27050	0
252	20240108	160000	6561045300	27050	27050	27050	27050	0
253	20240108	155900	6561045300	27050	27050	27050	27050	0
254	20240108	155800	6561045300	27050	27050	27050	27050	0
255	20240108	155700	6561045300	27050	27050	27050	27050	0
256	20240108	155600	6561045300	27050	27050	27050	27050	0
257	20240108	155500	6561045300	27050	27050	27050	27050	0
258	20240108	155400	6561045300	27050	27050	27050	27050	0
259	20240108	155300	6561045300	27050	27050	27050	27050	0
260	20240108	155200	6561045300	27050	27050	27050	27050	0
261	20240108	155100	6561045300	27050	27050	27050	27050	0
262	20240108	155000	6561045300	27050	27050	27050	27050	0
263	20240108	154900	6561045300	27050	27050	27050	27050	0
264	20240108	154800	6561045300	27050	27050	27050	27050	0
265	20240108	154700	6561045300	27050	27050	27050	27050	0
266	20240108	154600	6561045300	27050	27050	27050	27050	0
267	20240108	154500	6561045300	27050	27050	27050	27050	0
268	20240108	154400	6561045300	27050	27050	27050	27050	0
269	20240108	154300	6561045300	27050	27050	27050	27050	0
270	20240108	154200	6561045300	27050	27050	27050	27050	0
271	20240108	154100	6561045300	27050	27050	27050	27050	0
272	20240108	154000	6561045300	27050	27050	27050	27050	2602
273	20240108	153900	6561045300	27050	27050	27050	27050	0
274	20240108	153800	6561045300	27050	27050	27050	27050	0
275	20240108	153700	6561045300	27050	27050	27050	27050	0
276	20240108	153600	6561045300	27050	27050	27050	27050	0
277	20240108	153500	6561045300	27050	27050	27050	27050	0
278	20240108	153400	6561045300	27050	27050	27050	27050	0
279	20240108	153300	6561045300	27050	27050	27050	27050	0
280	20240108	153200	6561045300	27050	27050	27050	27050	0
281	20240108	153100	6561045300	27050	27050	27050	27050	0
282	20240108	153000	6561045300	27050	27050	27050	27050	2602
283	20240108	152900	6490661200	27100	27100	27100	27100	0
284	20240108	152800	6490661200	27100	27100	27100	27100	0
285	20240108	152700	6490661200	27100	27100	27100	27100	0
286	20240108	152600	6490661200	27100	27100	27100	27100	0
287	20240108	152500	6490661200	27100	27100	27100	27100	0
288	20240108	152400	6490661200	27100	27100	27100	27100	0
289	20240108	152300	6490661200	27100	27100	27100	27100	0
290	20240108	152200	6490661200	27100	27100	27100	27100	0
291	20240108	152100	6490661200	27100	27100	27100	27100	0
292	20240108	152000	6490661200	27100	27100	27100	27100	0
293	20240108	151900	6490661200	27100	27150	27150	27050	622
294	20240108	151800	6473804000	27100	27100	27150	27050	280
295	20240108	151700	6466216050	27100	27100	27100	27050	74
296	20240108	151600	6464210700	27050	27100	27100	27050	193
297	20240108	151500	6458987400	27100	27100	27100	27100	57
298	20240108	151400	6457442700	27100	27050	27100	27050	245
299	20240108	151300	6450815200	27050	27150	27150	27050	451
300	20240108	151200	6438611650	27150	27150	27150	27150	57
301	20240108	151100	6437064100	27150	27150	27150	27150	28
302	20240108	151000	6436303900	27150	27150	27150	27050	75
303	20240108	150900	6434267950	27150	27100	27150	27050	501
304	20240108	150800	6420696750	27150	27150	27150	27050	249
305	20240108	150700	6413936500	27150	27150	27150	27100	103
306	20240108	150600	6411142550	27150	27100	27150	27100	396
307	20240108	150500	6400409350	27100	27100	27100	27100	139
308	20240108	150400	6396642450	27150	27100	27150	27100	105
309	20240108	150300	6393792650	27100	27100	27100	27100	38
310	20240108	150200	6392762850	27100	27100	27100	27100	965
311	20240108	150100	6366611350	27050	27100	27100	27050	44
312	20240108	150000	6365419150	27100	27100	27100	27100	67
313	20240108	145900	6363603450	27100	27050	27150	27050	519
314	20240108	145800	6349538000	27100	27100	27100	27050	78
315	20240108	145700	6347424400	27100	27100	27100	27100	59
316	20240108	145600	6345825500	27100	27100	27100	27050	42
317	20240108	145500	6344687350	27100	27100	27100	27100	104
318	20240108	145400	6341868950	27100	27100	27100	27100	65
319	20240108	145300	6340107450	27050	27100	27100	27050	480
320	20240108	145200	6327122950	27150	27150	27150	27150	123
321	20240108	145100	6323783500	27100	27050	27150	27050	230
322	20240108	145000	6317548350	27150	27150	27150	27150	27
323	20240108	144900	6316815300	27150	27100	27150	27050	580
324	20240108	144800	6301116950	27100	27150	27150	27050	139
325	20240108	144700	6297347950	27150	27150	27150	27150	68
326	20240108	144600	6295501750	27150	27100	27150	27100	116
327	20240108	144500	6292355150	27150	27100	27150	27100	137
328	20240108	144400	6288635750	27150	27150	27150	27150	58
329	20240108	144300	6287061050	27150	27050	27150	27050	175
330	20240108	144200	6282314400	27100	27150	27150	27100	571
331	20240108	144100	6266834250	27150	27050	27150	27050	169
332	20240108	144000	6262262700	27100	27100	27150	27100	94
333	20240108	143900	6259713800	27150	27100	27150	27100	170
334	20240108	143800	6255102300	27100	27150	27150	27100	124
335	20240108	143700	6251741250	27150	27100	27150	27050	126
336	20240108	143600	6248326350	27100	27150	27150	27100	134
337	20240108	143500	6244690100	27150	27100	27150	27050	82
338	20240108	143400	6242465250	27100	27100	27100	27100	53
339	20240108	143300	6241028950	27100	27100	27150	27100	118
340	20240108	143200	6237829550	27150	27150	27150	27050	553
341	20240108	143100	6222861000	27050	27100	27100	27050	89
342	20240108	143000	6220449700	27100	27150	27150	27100	137
343	20240108	142900	6216732450	27150	27100	27150	27050	125
344	20240108	142800	6213345350	27150	27150	27200	27100	429
345	20240108	142700	6201713750	27200	27200	27200	27200	45
346	20240108	142600	6200489750	27200	27200	27200	27100	148
347	20240108	142500	6196466300	27200	27200	27200	27200	41
348	20240108	142400	6195351100	27200	27200	27200	27200	37
349	20240108	142300	6194344700	27200	27200	27200	27150	140
350	20240108	142200	6190539900	27200	27200	27200	27150	192
351	20240108	142100	6185317600	27200	27150	27200	27150	80
352	20240108	142000	6183142800	27200	27150	27200	27150	149
353	20240108	141900	6179095850	27150	27150	27200	27150	139
354	20240108	141800	6175315650	27150	27200	27200	27150	128
355	20240108	141700	6171837950	27200	27150	27200	27150	261
356	20240108	141600	6164748800	27150	27150	27150	27150	125
357	20240108	141500	6161355050	27150	27150	27150	27150	9
358	20240108	141400	6161110700	27150	27150	27150	27150	116
359	20240108	141300	6157961300	27150	27150	27150	27150	53
360	20240108	141200	6156522350	27100	27150	27150	27100	59
361	20240108	141100	6154923400	27150	27150	27150	27150	81
362	20240108	141000	6152724250	27150	27050	27150	27050	296
363	20240108	140900	6144711050	27100	27150	27150	27100	146
364	20240108	140800	6140753100	27150	27150	27150	27100	65
365	20240108	140700	6138990950	27150	27100	27150	27100	58
366	20240108	140600	6137419100	27100	27100	27150	27100	105
367	20240108	140500	6134572650	27000	27150	27150	27000	994
368	20240108	140400	6107649950	27150	27150	27150	27100	115
369	20240108	140300	6104528900	27150	27150	27150	27150	246
370	20240108	140200	6097850000	27150	27150	27150	27100	349
371	20240108	140100	6088374750	27150	27150	27150	27100	84
372	20240108	140000	6086094200	27150	27150	27150	27100	42
373	20240108	135900	6084954150	27150	27150	27150	27050	131
374	20240108	135800	6081398500	27050	27150	27150	27050	57
375	20240108	135700	6079852150	27150	27100	27150	27100	1078
376	20240108	135600	6050621700	27050	27050	27100	27050	345
377	20240108	135500	6041283600	27050	27050	27050	27050	148
378	20240108	135400	6037280200	27000	27050	27050	27000	135
379	20240108	135300	6033628500	27050	27050	27100	27050	434
380	20240108	135200	6021888750	27100	27100	27100	27100	243
381	20240108	135100	6015303450	27200	27150	27200	27100	88
382	20240108	135000	6012911450	27150	27150	27150	27150	190
383	20240108	134900	6007752950	27150	27150	27150	27150	69
384	20240108	134800	6005879600	27150	27100	27150	27050	246
385	20240108	134700	5999218350	27100	27100	27100	27100	168
386	20240108	134600	5994665550	27100	27100	27100	27100	100
387	20240108	134500	5991955550	27100	27050	27100	27050	210
388	20240108	134400	5986274850	27000	27050	27050	27000	784
389	20240108	134300	5965099650	27050	27000	27050	27000	407
390	20240108	134200	5954107900	27000	27000	27000	26950	74
391	20240108	134100	5952110400	27000	27000	27000	26950	98
392	20240108	134000	5949464500	26950	27050	27050	26950	580
393	20240108	133900	5933813550	27000	26950	27000	26950	578
394	20240108	133800	5918217800	27000	27000	27000	26950	185
395	20240108	133700	5913227250	26950	26950	27000	26950	81
396	20240108	133600	5911043250	27000	27000	27000	27000	314
397	20240108	133500	5902565250	27000	27000	27000	27000	115
398	20240108	133400	5899460250	27000	27000	27050	26950	176
399	20240108	133300	5894711450	27000	27000	27050	27000	362
400	20240108	133200	5884937100	27050	27050	27050	27050	38
401	20240108	133100	5883909200	27050	27000	27050	27000	247
402	20240108	133000	5877239850	27000	26950	27000	26900	254
403	20240108	132900	5870392650	26950	26900	26950	26900	200
404	20240108	132800	5865002750	26900	26950	26950	26900	1352
405	20240108	132700	5828627050	26900	27000	27000	26900	1713
406	20240108	132600	5782466400	27000	27000	27000	26950	170
407	20240108	132500	5777877600	27000	27000	27000	27000	138
408	20240108	132400	5774151600	27000	27000	27050	27000	249
409	20240108	132300	5767426300	27000	27050	27050	27000	388
410	20240108	132200	5756943650	27050	26950	27050	26950	139
411	20240108	132100	5753184300	27050	27050	27050	26950	901
412	20240108	132000	5728882750	27050	27200	27200	26900	10805
413	20240108	131900	5437509650	27000	27200	27300	27000	5557
414	20240108	131800	5287050150	27300	27200	27300	27200	278
415	20240108	131700	5279480850	27200	27250	27250	27200	148
416	20240108	131600	5275451600	27250	27250	27250	27150	2064
417	20240108	131500	5219406750	27300	27300	27300	27150	56
418	20240108	131400	5217878200	27300	27300	27300	27200	99
419	20240108	131300	5215176300	27300	27200	27300	27150	126
420	20240108	131200	5211738250	27300	27300	27300	27200	48
421	20240108	131100	5210428050	27300	27300	27300	27300	28
422	20240108	131000	5209663650	27300	27150	27300	27150	403
423	20240108	130900	5198684150	27200	27200	27200	27200	33
424	20240108	130800	5197786550	27200	27250	27300	27200	626
425	20240108	130700	5180756900	27300	27300	27300	27250	82
426	20240108	130600	5178518700	27250	27300	27300	27250	169
427	20240108	130500	5173909800	27300	27250	27300	27250	58
428	20240108	130400	5172328000	27350	27350	27350	27300	162
429	20240108	130300	5167899800	27350	27350	27350	27350	181
430	20240108	130200	5162949450	27350	27300	27350	27250	76
431	20240108	130100	5160872850	27300	27300	27300	27300	58
432	20240108	130000	5159289450	27300	27250	27350	27250	821
433	20240108	125900	5136869900	27250	27250	27250	27200	581
434	20240108	125800	5121037850	27250	27250	27250	27200	136
435	20240108	125700	5117332850	27250	27250	27250	27200	136
436	20240108	125600	5113628500	27250	27250	27250	27250	14
437	20240108	125500	5113247000	27200	27250	27250	27200	184
438	20240108	125400	5108239300	27250	27250	27250	27250	75
439	20240108	125300	5106195550	27250	27200	27250	27200	186
440	20240108	125200	5101136000	27200	27200	27200	27200	56
441	20240108	125100	5099612800	27250	27250	27250	27150	68
442	20240108	125000	5097760100	27150	27200	27250	27150	274
443	20240108	124900	5090310550	27200	27200	27200	27150	341
444	20240108	124800	5081035750	27200	27200	27200	27150	128
445	20240108	124700	5077555700	27150	27200	27200	27150	67
446	20240108	124600	5075733500	27200	27200	27200	27200	49
447	20240108	124500	5074400700	27200	27150	27200	27150	46
448	20240108	124400	5073149750	27200	27200	27200	27150	123
449	20240108	124300	5069807300	27200	27150	27200	27150	131
450	20240108	124200	5066245000	27100	27200	27200	27100	49
451	20240108	124100	5064913600	27200	27150	27200	27100	152
452	20240108	124000	5060789650	27200	27200	27200	27150	667
453	20240108	123900	5042657650	27200	27200	27200	27200	7
454	20240108	123800	5042467250	27200	27200	27200	27150	128
455	20240108	123700	5038985800	27200	27150	27200	27150	336
456	20240108	123600	5029861550	27150	27250	27250	27150	719
457	20240108	123500	5010340500	27250	27250	27250	27150	624
458	20240108	123400	4993389950	27200	27250	27250	27200	606
459	20240108	123300	4976904800	27200	27300	27300	27200	28
460	20240108	123200	4976140900	27300	27250	27300	27200	195
461	20240108	123100	4970824150	27300	27300	27300	27250	88
462	20240108	123000	4968423150	27300	27300	27300	27250	128
463	20240108	122900	4964928900	27300	27300	27300	27300	34
464	20240108	122800	4964000700	27250	27300	27300	27250	80
465	20240108	122700	4961818050	27300	27250	27300	27200	194
466	20240108	122600	4956531850	27250	27250	27250	27200	258
467	20240108	122500	4949501550	27300	27300	27300	27300	76
468	20240108	122400	4947426750	27300	27250	27300	27250	48
469	20240108	122300	4946118050	27250	27350	27350	27200	170
470	20240108	122200	4941484300	27350	27300	27350	27300	175
471	20240108	122100	4936705850	27250	27300	27300	27250	8
472	20240108	122000	4936487750	27250	27200	27250	27200	111
473	20240108	121900	4933463250	27200	27250	27250	27200	83
474	20240108	121800	4931202150	27250	27200	27250	27200	854
475	20240108	121700	4907968500	27200	27250	27250	27200	701
476	20240108	121600	4888890200	27250	27250	27250	27200	237
477	20240108	121500	4882435250	27200	27250	27250	27200	49
478	20240108	121400	4881100400	27250	27250	27300	27250	129
479	20240108	121300	4877583100	27250	27300	27300	27200	89
480	20240108	121200	4875153900	27300	27300	27300	27150	3129
481	20240108	121100	4790049600	27400	27400	27400	27250	298
482	20240108	121000	4781885000	27400	27350	27400	27350	112
483	20240108	120900	4778820750	27350	27300	27350	27300	179
484	20240108	120800	4773932450	27400	27400	27400	27300	73
485	20240108	120700	4771932750	27400	27400	27400	27300	99
486	20240108	120600	4769220450	27400	27300	27400	27300	80
487	20240108	120500	4767032050	27400	27300	27400	27300	87
488	20240108	120400	4764648750	27400	27400	27400	27400	72
489	20240108	120300	4762675950	27400	27300	27400	27300	76
490	20240108	120200	4760596550	27300	27350	27400	27300	143
491	20240108	120100	4756686700	27350	27350	27350	27350	98
492	20240108	120000	4754006400	27350	27300	27350	27300	129
493	20240108	115900	4750479600	27300	27350	27350	27300	57
494	20240108	115800	4748921500	27300	27250	27300	27250	472
495	20240108	115700	4736055300	27250	27300	27350	27250	228
496	20240108	115600	4729829600	27300	27300	27350	27300	86
497	20240108	115500	4727479950	27350	27350	27350	27300	110
498	20240108	115400	4724475150	27350	27350	27400	27300	1499
499	20240108	115300	4683469350	27300	27350	27350	27300	167
500	20240108	115200	4678908000	27300	27350	27350	27300	107
501	20240108	115100	4675984200	27350	27300	27350	27300	39
502	20240108	115000	4674917900	27300	27350	27350	27300	120
503	20240108	114900	4671638400	27350	27350	27350	27300	72
504	20240108	114800	4669670650	27350	27300	27350	27300	77
505	20240108	114700	4667566500	27300	27350	27350	27300	89
506	20240108	114600	4665133700	27300	27300	27350	27300	19
507	20240108	114500	4664614650	27300	27350	27350	27300	134
508	20240108	114400	4660951950	27350	27300	27350	27300	136
509	20240108	114300	4657233750	27250	27350	27350	27250	234
510	20240108	114200	4650847050	27300	27300	27350	27300	151
511	20240108	114100	4646720550	27300	27350	27350	27300	732
512	20240108	114000	4626735300	27350	27400	27400	27350	75
513	20240108	113900	4624682500	27350	27400	27400	27350	538
514	20240108	113800	4609963450	27350	27350	27400	27350	84
515	20240108	113700	4607662350	27400	27350	27400	27350	287
516	20240108	113600	4599806750	27400	27350	27400	27350	52
517	20240108	113500	4598382350	27350	27350	27400	27350	315
518	20240108	113400	4589765450	27350	27350	27400	27350	463
519	20240108	113300	4577099250	27350	27350	27400	27350	125
520	20240108	113200	4573678700	27350	27400	27400	27350	128
521	20240108	113100	4570172350	27400	27400	27400	27350	218
522	20240108	113000	4564207350	27350	27400	27400	27350	89
523	20240108	112900	4561770050	27350	27450	27450	27350	55
524	20240108	112800	4560262600	27450	27400	27450	27400	122
525	20240108	112700	4556914150	27350	27400	27450	27350	67
526	20240108	112600	4555076600	27350	27450	27450	27350	749
527	20240108	112500	4534579700	27450	27400	27450	27400	63
528	20240108	112400	4532850900	27450	27400	27450	27400	93
529	20240108	112300	4530300150	27400	27450	27450	27400	40
530	20240108	112200	4529203100	27400	27450	27450	27400	83
531	20240108	112100	4526925300	27400	27450	27450	27400	52
532	20240108	112000	4525498300	27400	27500	27500	27400	342
533	20240108	111900	4516117200	27500	27550	27550	27450	144
534	20240108	111800	4512157050	27550	27600	27600	27400	4224
535	20240108	111700	4396300400	27550	27400	27600	27400	3021
536	20240108	111600	4313092400	27450	27400	27450	27400	81
537	20240108	111500	4310870300	27400	27450	27450	27400	247
538	20240108	111400	4304090500	27400	27450	27450	27400	84
539	20240108	111300	4301787500	27400	27450	27450	27400	70
540	20240108	111200	4299866500	27400	27400	27450	27400	127
541	20240108	111100	4296384050	27400	27400	27450	27400	198
542	20240108	111000	4290954800	27400	27450	27450	27400	557
543	20240108	110900	4275686000	27450	27450	27450	27400	87
544	20240108	110800	4273298350	27400	27400	27450	27400	98
545	20240108	110700	4270611050	27450	27450	27450	27400	116
546	20240108	110600	4267427100	27500	27450	27500	27400	136
547	20240108	110500	4263694000	27500	27500	27500	27450	550
548	20240108	110400	4248569400	27450	27400	27550	27400	2051
549	20240108	110300	4192124300	27350	27400	27400	27350	1700
550	20240108	110200	4145546100	27450	27450	27450	27400	129
551	20240108	110100	4142007700	27400	27450	27500	27400	182
552	20240108	110000	4137009800	27450	27500	27500	27400	103
553	20240108	105900	4134181800	27500	27450	27500	27450	389
554	20240108	105800	4123501500	27400	27400	27450	27400	696
555	20240108	105700	4104429500	27400	27500	27500	27400	104
556	20240108	105600	4101571300	27500	27450	27500	27400	93
557	20240108	105500	4099018450	27450	27450	27500	27400	134
558	20240108	105400	4095340200	27500	27450	27500	27400	396
559	20240108	105300	4084474600	27450	27450	27450	27400	165
560	20240108	105200	4079946200	27450	27450	27500	27400	192
561	20240108	105100	4074673250	27450	27450	27500	27450	64
562	20240108	105000	4072914900	27450	27450	27500	27400	145
563	20240108	104900	4068933350	27450	27450	27450	27350	102
564	20240108	104800	4066134100	27450	27400	27450	27350	2414
565	20240108	104700	3999974850	27400	27400	27450	27400	124
566	20240108	104600	3996571700	27450	27450	27450	27400	380
567	20240108	104500	3986146500	27450	27450	27450	27400	307
568	20240108	104400	3977722250	27400	27450	27450	27400	97
569	20240108	104300	3975061050	27450	27500	27500	27400	142
570	20240108	104200	3971160000	27450	27450	27450	27400	123
571	20240108	104100	3967786150	27400	27500	27500	27400	2072
572	20240108	104000	3910908250	27500	27550	27550	27500	509
573	20240108	103900	3896906250	27500	27550	27600	27500	110
574	20240108	103800	3893873800	27600	27550	27600	27500	523
575	20240108	103700	3879475650	27500	27550	27550	27500	679
576	20240108	103600	3860777550	27550	27500	27550	27500	644
577	20240108	103500	3843041600	27450	27400	27500	27400	1218
578	20240108	103400	3809628100	27400	27450	27450	27400	1436
579	20240108	103300	3770278950	27450	27400	27450	27400	130
580	20240108	103200	3766714900	27450	27450	27450	27400	105
581	20240108	103100	3763834100	27400	27500	27500	27400	1319
582	20240108	103000	3727629450	27450	27450	27500	27450	66
583	20240108	102900	3725815900	27450	27450	27500	27450	83
584	20240108	102800	3723534900	27450	27450	27500	27450	516
585	20240108	102700	3709363850	27500	27550	27550	27500	498
586	20240108	102600	3695667100	27550	27450	27550	27450	152
587	20240108	102500	3691480250	27550	27550	27550	27500	635
588	20240108	102400	3674008350	27550	27500	27550	27500	62
589	20240108	102300	3672301750	27450	27500	27550	27450	298
590	20240108	102200	3664095500	27500	27500	27500	27450	208
591	20240108	102100	3658375600	27500	27500	27500	27450	222
592	20240108	102000	3652279800	27400	27500	27500	27400	105
593	20240108	101900	3649399400	27500	27450	27500	27450	199
594	20240108	101800	3643927400	27450	27450	27450	27450	191
595	20240108	101700	3638684450	27400	27500	27500	27400	222
596	20240108	101600	3632582050	27500	27500	27600	27500	5705
597	20240108	101500	3475189100	27550	27350	27550	27350	1723
598	20240108	101400	3427831300	27450	27400	27450	27300	288
599	20240108	101300	3419946850	27350	27350	27400	27350	44
600	20240108	101200	3418742400	27350	27300	27400	27250	311
601	20240108	101100	3410243350	27400	27300	27600	27250	5388
602	20240108	101000	3262225050	27300	27300	27300	27300	413
603	20240108	100900	3250950150	27300	27250	27300	27250	341
604	20240108	100800	3241642000	27250	27250	27350	27250	308
605	20240108	100700	3233238050	27300	27350	27350	27300	214
606	20240108	100600	3227395800	27350	27300	27400	27250	409
607	20240108	100500	3216214650	27300	27350	27350	27250	166
608	20240108	100400	3211681700	27250	27400	27400	27250	154
609	20240108	100300	3207477300	27400	27250	27400	27200	2061
610	20240108	100200	3151329450	27350	27450	27450	27300	4096
611	20240108	100100	3039363650	27450	27500	27500	27400	949
612	20240108	100000	3013305300	27550	27450	27550	27450	1562
613	20240108	095900	2970298400	27500	27550	27550	27500	1050
614	20240108	095800	2941416400	27500	27500	27550	27500	963
615	20240108	095700	2914896400	27550	27500	27550	27500	1098
616	20240108	095600	2884656250	27500	27550	27550	27500	877
617	20240108	095500	2860502050	27550	27500	27550	27500	893
618	20240108	095400	2835940150	27500	27500	27500	27450	832
619	20240108	095300	2813068850	27500	27500	27500	27450	2947
620	20240108	095200	2732031950	27500	27500	27500	27450	1597
621	20240108	095100	2688164600	27500	27450	27500	27400	947
622	20240108	095000	2662168700	27450	27450	27450	27400	1807
623	20240108	094900	2612566700	27450	27400	27450	27400	728
624	20240108	094800	2592595550	27450	27500	27550	27450	2832
625	20240108	094700	2514774700	27450	27400	27500	27400	1854
626	20240108	094600	2463935300	27400	27400	27400	27350	779
627	20240108	094500	2442599650	27350	27400	27450	27350	1274
628	20240108	094400	2407669200	27450	27450	27450	27400	618
629	20240108	094300	2390710650	27450	27350	27500	27350	2655
630	20240108	094200	2317915750	27400	27350	27400	27300	1062
631	20240108	094100	2288877250	27350	27400	27400	27350	1287
632	20240108	094000	2253650350	27400	27450	27450	27400	258
633	20240108	093900	2246578450	27400	27400	27450	27350	1155
634	20240108	093800	2214921300	27400	27500	27500	27350	1466
635	20240108	093700	2174689950	27500	27600	27600	27500	2156
636	20240108	093600	2115349400	27550	27500	27600	27450	4895
637	20240108	093500	1980550200	27500	27500	27500	27450	991
638	20240108	093400	1953310950	27500	27450	27500	27450	1385
639	20240108	093300	1915236100	27500	27450	27500	27350	1806
640	20240108	093200	1865642900	27450	27400	27450	27350	1143
641	20240108	093100	1834319950	27450	27350	27450	27300	338
642	20240108	093000	1825062800	27350	27300	27350	27250	2260
643	20240108	092900	1763398650	27350	27450	27450	27350	2267
644	20240108	092800	1701307950	27500	27500	27550	27450	5675
645	20240108	092700	1545311050	27550	27450	27550	27400	6650
646	20240108	092600	1362564150	27400	27300	27450	27300	8667
647	20240108	092500	1125286050	27300	27250	27350	27250	2428
648	20240108	092400	1059023450	27250	27250	27300	27200	2738
649	20240108	092300	984372400	27200	27250	27250	27150	636
650	20240108	092200	967048500	27200	27200	27250	27200	1273
651	20240108	092100	932415350	27200	27200	27200	27150	941
652	20240108	092000	906835700	27200	27250	27250	27150	1355
653	20240108	091900	869965000	27250	27250	27250	27200	888
654	20240108	091800	845784650	27250	27250	27250	27150	2260
655	20240108	091700	784217050	27200	27150	27200	27150	409
656	20240108	091600	773097750	27200	27150	27200	27150	1021
657	20240108	091500	745350800	27150	27250	27350	27150	6483
658	20240108	091400	568638600	27250	27150	27250	27150	1682
659	20240108	091300	522908500	27150	27050	27200	27050	2849
660	20240108	091200	445597750	27050	26950	27050	26950	1690
661	20240108	091100	399973850	27000	27050	27050	26850	2571
662	20240108	091000	330592150	27000	26950	27000	26900	1334
663	20240108	090900	294635200	26950	26950	26950	26850	1060
664	20240108	090800	266104950	26950	26850	26950	26850	729
665	20240108	090700	246500050	26850	26850	26850	26850	41
666	20240108	090600	245399200	26950	26800	26950	26800	1041
667	20240108	090500	217410750	26800	26900	26900	26750	2208
668	20240108	090400	158208500	26900	26850	26950	26850	542
669	20240108	090300	143630600	26950	27000	27000	26900	36
670	20240108	090200	142660100	27000	26750	27000	26750	1112
671	20240108	090100	112733850	26750	26950	26950	26750	1272
672	20240108	090000	78588750	26950	26950	27150	26950	2910