KissMeData/290670/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210400	701711950	29200	29200	29200	29200	273
3	20240118	210300	701711950	29200	29200	29200	29200	0
4	20240118	210200	701711950	29200	29200	29200	29200	0
5	20240118	210100	701711950	29200	29200	29200	29200	0
6	20240118	210000	701711950	29200	29200	29200	29200	0
7	20240118	205900	701711950	29200	29200	29200	29200	0
8	20240118	205800	701711950	29200	29200	29200	29200	0
9	20240118	205700	701711950	29200	29200	29200	29200	0
10	20240118	205600	701711950	29200	29200	29200	29200	0
11	20240118	205500	701711950	29200	29200	29200	29200	0
12	20240118	205400	701711950	29200	29200	29200	29200	0
13	20240118	205300	701711950	29200	29200	29200	29200	0
14	20240118	205200	701711950	29200	29200	29200	29200	0
15	20240118	205100	701711950	29200	29200	29200	29200	0
16	20240118	205000	701711950	29200	29200	29200	29200	0
17	20240118	204900	701711950	29200	29200	29200	29200	0
18	20240118	204800	701711950	29200	29200	29200	29200	0
19	20240118	204700	701711950	29200	29200	29200	29200	0
20	20240118	204600	701711950	29200	29200	29200	29200	0
21	20240118	204500	701711950	29200	29200	29200	29200	0
22	20240118	204400	701711950	29200	29200	29200	29200	0
23	20240118	204300	701711950	29200	29200	29200	29200	0
24	20240118	204200	701711950	29200	29200	29200	29200	0
25	20240118	204100	701711950	29200	29200	29200	29200	0
26	20240118	204000	701711950	29200	29200	29200	29200	0
27	20240118	203900	701711950	29200	29200	29200	29200	0
28	20240118	203800	701711950	29200	29200	29200	29200	0
29	20240118	203700	701711950	29200	29200	29200	29200	0
30	20240118	203600	701711950	29200	29200	29200	29200	0
31	20240118	203500	701711950	29200	29200	29200	29200	0
32	20240118	203400	701711950	29200	29200	29200	29200	273
33	20240118	203300	701711950	29200	29200	29200	29200	0
34	20240118	203200	701711950	29200	29200	29200	29200	0
35	20240118	203100	701711950	29200	29200	29200	29200	0
36	20240118	203000	701711950	29200	29200	29200	29200	0
37	20240118	202900	701711950	29200	29200	29200	29200	0
38	20240118	202800	701711950	29200	29200	29200	29200	0
39	20240118	202700	701711950	29200	29200	29200	29200	0
40	20240118	202600	701711950	29200	29200	29200	29200	0
41	20240118	202500	701711950	29200	29200	29200	29200	0
42	20240118	202400	701711950	29200	29200	29200	29200	0
43	20240118	202300	701711950	29200	29200	29200	29200	0
44	20240118	202200	701711950	29200	29200	29200	29200	0
45	20240118	202100	701711950	29200	29200	29200	29200	0
46	20240118	202000	701711950	29200	29200	29200	29200	0
47	20240118	201900	701711950	29200	29200	29200	29200	0
48	20240118	201800	701711950	29200	29200	29200	29200	0
49	20240118	201700	701711950	29200	29200	29200	29200	0
50	20240118	201600	701711950	29200	29200	29200	29200	0
51	20240118	201500	701711950	29200	29200	29200	29200	0
52	20240118	201400	701711950	29200	29200	29200	29200	0
53	20240118	201300	701711950	29200	29200	29200	29200	0
54	20240118	201200	701711950	29200	29200	29200	29200	0
55	20240118	201100	701711950	29200	29200	29200	29200	0
56	20240118	201000	701711950	29200	29200	29200	29200	0
57	20240118	200900	701711950	29200	29200	29200	29200	0
58	20240118	200800	701711950	29200	29200	29200	29200	0
59	20240118	200700	701711950	29200	29200	29200	29200	0
60	20240118	200600	701711950	29200	29200	29200	29200	0
61	20240118	200500	701711950	29200	29200	29200	29200	0
62	20240118	200400	701711950	29200	29200	29200	29200	273
63	20240118	200300	701711950	29200	29200	29200	29200	0
64	20240118	200200	701711950	29200	29200	29200	29200	0
65	20240118	200100	701711950	29200	29200	29200	29200	0
66	20240118	200000	701711950	29200	29200	29200	29200	0
67	20240118	195900	701711950	29200	29200	29200	29200	0
68	20240118	195800	701711950	29200	29200	29200	29200	0
69	20240118	195700	701711950	29200	29200	29200	29200	0
70	20240118	195600	701711950	29200	29200	29200	29200	0
71	20240118	195500	701711950	29200	29200	29200	29200	0
72	20240118	195400	701711950	29200	29200	29200	29200	0
73	20240118	195300	701711950	29200	29200	29200	29200	0
74	20240118	195200	701711950	29200	29200	29200	29200	0
75	20240118	195100	701711950	29200	29200	29200	29200	0
76	20240118	195000	701711950	29200	29200	29200	29200	0
77	20240118	194900	701711950	29200	29200	29200	29200	0
78	20240118	194800	701711950	29200	29200	29200	29200	0
79	20240118	194700	701711950	29200	29200	29200	29200	0
80	20240118	194600	701711950	29200	29200	29200	29200	0
81	20240118	194500	701711950	29200	29200	29200	29200	0
82	20240118	194400	701711950	29200	29200	29200	29200	0
83	20240118	194300	701711950	29200	29200	29200	29200	0
84	20240118	194200	701711950	29200	29200	29200	29200	0
85	20240118	194100	701711950	29200	29200	29200	29200	0
86	20240118	194000	701711950	29200	29200	29200	29200	0
87	20240118	193900	701711950	29200	29200	29200	29200	0
88	20240118	193800	701711950	29200	29200	29200	29200	0
89	20240118	193700	701711950	29200	29200	29200	29200	0
90	20240118	193600	701711950	29200	29200	29200	29200	0
91	20240118	193500	701711950	29200	29200	29200	29200	0
92	20240118	193400	701711950	29200	29200	29200	29200	273
93	20240118	193300	701711950	29200	29200	29200	29200	0
94	20240118	193200	701711950	29200	29200	29200	29200	0
95	20240118	193100	701711950	29200	29200	29200	29200	0
96	20240118	193000	701711950	29200	29200	29200	29200	0
97	20240118	192900	701711950	29200	29200	29200	29200	0
98	20240118	192800	701711950	29200	29200	29200	29200	0
99	20240118	192700	701711950	29200	29200	29200	29200	0
100	20240118	192600	701711950	29200	29200	29200	29200	0
101	20240118	192500	701711950	29200	29200	29200	29200	0
102	20240118	192400	701711950	29200	29200	29200	29200	0
103	20240118	192300	701711950	29200	29200	29200	29200	0
104	20240118	192200	701711950	29200	29200	29200	29200	0
105	20240118	192100	701711950	29200	29200	29200	29200	0
106	20240118	192000	701711950	29200	29200	29200	29200	0
107	20240118	191900	701711950	29200	29200	29200	29200	0
108	20240118	191800	701711950	29200	29200	29200	29200	0
109	20240118	191700	701711950	29200	29200	29200	29200	0
110	20240118	191600	701711950	29200	29200	29200	29200	0
111	20240118	191500	701711950	29200	29200	29200	29200	0
112	20240118	191400	701711950	29200	29200	29200	29200	0
113	20240118	191300	701711950	29200	29200	29200	29200	0
114	20240118	191200	701711950	29200	29200	29200	29200	0
115	20240118	191100	701711950	29200	29200	29200	29200	0
116	20240118	191000	701711950	29200	29200	29200	29200	0
117	20240118	190900	701711950	29200	29200	29200	29200	0
118	20240118	190800	701711950	29200	29200	29200	29200	0
119	20240118	190700	701711950	29200	29200	29200	29200	0
120	20240118	190600	701711950	29200	29200	29200	29200	0
121	20240118	190500	701711950	29200	29200	29200	29200	0
122	20240118	190400	701711950	29200	29200	29200	29200	273
123	20240118	190300	701711950	29200	29200	29200	29200	0
124	20240118	190200	701711950	29200	29200	29200	29200	0
125	20240118	190100	701711950	29200	29200	29200	29200	0
126	20240118	190000	701711950	29200	29200	29200	29200	0
127	20240118	185900	701711950	29200	29200	29200	29200	0
128	20240118	185800	701711950	29200	29200	29200	29200	0
129	20240118	185700	701711950	29200	29200	29200	29200	0
130	20240118	185600	701711950	29200	29200	29200	29200	0
131	20240118	185500	701711950	29200	29200	29200	29200	0
132	20240118	185400	701711950	29200	29200	29200	29200	0
133	20240118	185300	701711950	29200	29200	29200	29200	0
134	20240118	185200	701711950	29200	29200	29200	29200	0
135	20240118	185100	701711950	29200	29200	29200	29200	0
136	20240118	185000	701711950	29200	29200	29200	29200	0
137	20240118	184900	701711950	29200	29200	29200	29200	0
138	20240118	184800	701711950	29200	29200	29200	29200	0
139	20240118	184700	701711950	29200	29200	29200	29200	0
140	20240118	184600	701711950	29200	29200	29200	29200	0
141	20240118	184500	701711950	29200	29200	29200	29200	0
142	20240118	184400	701711950	29200	29200	29200	29200	0
143	20240118	184300	701711950	29200	29200	29200	29200	0
144	20240118	184200	701711950	29200	29200	29200	29200	0
145	20240118	184100	701711950	29200	29200	29200	29200	0
146	20240118	184000	701711950	29200	29200	29200	29200	0
147	20240118	183900	701711950	29200	29200	29200	29200	0
148	20240118	183800	701711950	29200	29200	29200	29200	0
149	20240118	183700	701711950	29200	29200	29200	29200	0
150	20240118	183600	701711950	29200	29200	29200	29200	0
151	20240118	183500	701711950	29200	29200	29200	29200	0
152	20240118	183400	701711950	29200	29200	29200	29200	273
153	20240118	183300	701711950	29200	29200	29200	29200	0
154	20240118	183200	701711950	29200	29200	29200	29200	0
155	20240118	183100	701711950	29200	29200	29200	29200	0
156	20240118	183000	701711950	29200	29200	29200	29200	0
157	20240118	182900	701711950	29200	29200	29200	29200	0
158	20240118	182800	701711950	29200	29200	29200	29200	0
159	20240118	182700	701711950	29200	29200	29200	29200	0
160	20240118	182600	701711950	29200	29200	29200	29200	0
161	20240118	182500	701711950	29200	29200	29200	29200	0
162	20240118	182400	701711950	29200	29200	29200	29200	0
163	20240118	182300	701711950	29200	29200	29200	29200	0
164	20240118	182200	701711950	29200	29200	29200	29200	0
165	20240118	182100	701711950	29200	29200	29200	29200	0
166	20240118	182000	701711950	29200	29200	29200	29200	0
167	20240118	181900	701711950	29200	29200	29200	29200	0
168	20240118	181800	701711950	29200	29200	29200	29200	0
169	20240118	181700	701711950	29200	29200	29200	29200	0
170	20240118	181600	701711950	29200	29200	29200	29200	0
171	20240118	181500	701711950	29200	29200	29200	29200	0
172	20240118	181400	701711950	29200	29200	29200	29200	0
173	20240118	181300	701711950	29200	29200	29200	29200	0
174	20240118	181200	701711950	29200	29200	29200	29200	0
175	20240118	181100	701711950	29200	29200	29200	29200	0
176	20240118	181000	701711950	29200	29200	29200	29200	0
177	20240118	180900	701711950	29200	29200	29200	29200	0
178	20240118	180800	701711950	29200	29200	29200	29200	0
179	20240118	180700	701711950	29200	29200	29200	29200	0
180	20240118	180600	701711950	29200	29200	29200	29200	0
181	20240118	180500	701711950	29200	29200	29200	29200	0
182	20240118	180400	701711950	29200	29200	29200	29200	273
183	20240118	180300	701711950	29200	29200	29200	29200	0
184	20240118	180200	701711950	29200	29200	29200	29200	0
185	20240118	180100	701711950	29200	29200	29200	29200	0
186	20240118	180000	701711950	29200	29200	29200	29200	0
187	20240118	175900	701711950	29200	29200	29200	29200	0
188	20240118	175800	701711950	29200	29200	29200	29200	0
189	20240118	175700	701711950	29200	29200	29200	29200	0
190	20240118	175600	701711950	29200	29200	29200	29200	0
191	20240118	175500	701711950	29200	29200	29200	29200	0
192	20240118	175400	701711950	29200	29200	29200	29200	0
193	20240118	175300	701711950	29200	29200	29200	29200	0
194	20240118	175200	701711950	29200	29200	29200	29200	0
195	20240118	175100	701711950	29200	29200	29200	29200	0
196	20240118	175000	701711950	29200	29200	29200	29200	0
197	20240118	174900	701711950	29200	29200	29200	29200	0
198	20240118	174800	701711950	29200	29200	29200	29200	0
199	20240118	174700	701711950	29200	29200	29200	29200	0
200	20240118	174600	701711950	29200	29200	29200	29200	0
201	20240118	174500	701711950	29200	29200	29200	29200	0
202	20240118	174400	701711950	29200	29200	29200	29200	0
203	20240118	174300	701711950	29200	29200	29200	29200	0
204	20240118	174200	701711950	29200	29200	29200	29200	0
205	20240118	174100	701711950	29200	29200	29200	29200	0
206	20240118	174000	701711950	29200	29200	29200	29200	0
207	20240118	173900	701711950	29200	29200	29200	29200	0
208	20240118	173800	701711950	29200	29200	29200	29200	0
209	20240118	173700	701711950	29200	29200	29200	29200	0
210	20240118	173600	701711950	29200	29200	29200	29200	0
211	20240118	173500	701711950	29200	29200	29200	29200	0
212	20240118	173400	701711950	29200	29200	29200	29200	273
213	20240118	173300	701711950	29200	29200	29200	29200	0
214	20240118	173200	701711950	29200	29200	29200	29200	0
215	20240118	173100	701711950	29200	29200	29200	29200	0
216	20240118	173000	701711950	29200	29200	29200	29200	0
217	20240118	172900	701711950	29200	29200	29200	29200	0
218	20240118	172800	701711950	29200	29200	29200	29200	0
219	20240118	172700	701711950	29200	29200	29200	29200	0
220	20240118	172600	701711950	29200	29200	29200	29200	0
221	20240118	172500	701711950	29200	29200	29200	29200	0
222	20240118	172400	701711950	29200	29200	29200	29200	0
223	20240118	172300	701711950	29200	29200	29200	29200	0
224	20240118	172200	701711950	29200	29200	29200	29200	0
225	20240118	172100	701711950	29200	29200	29200	29200	0
226	20240118	172000	701711950	29200	29200	29200	29200	0
227	20240118	171900	701711950	29200	29200	29200	29200	0
228	20240118	171800	701711950	29200	29200	29200	29200	0
229	20240118	171700	701711950	29200	29200	29200	29200	0
230	20240118	171600	701711950	29200	29200	29200	29200	0
231	20240118	171500	701711950	29200	29200	29200	29200	0
232	20240118	171400	701711950	29200	29200	29200	29200	0
233	20240118	171300	701711950	29200	29200	29200	29200	0
234	20240118	171200	701711950	29200	29200	29200	29200	0
235	20240118	171100	701711950	29200	29200	29200	29200	0
236	20240118	171000	701711950	29200	29200	29200	29200	0
237	20240118	170900	701711950	29200	29200	29200	29200	0
238	20240118	170800	701711950	29200	29200	29200	29200	0
239	20240118	170700	701711950	29200	29200	29200	29200	0
240	20240118	170600	701711950	29200	29200	29200	29200	0
241	20240118	170500	701711950	29200	29200	29200	29200	0
242	20240118	170400	701711950	29200	29200	29200	29200	273
243	20240118	170300	701711950	29200	29200	29200	29200	0
244	20240118	170200	701711950	29200	29200	29200	29200	0
245	20240118	170100	701711950	29200	29200	29200	29200	0
246	20240118	170000	701711950	29200	29200	29200	29200	0
247	20240118	165900	701711950	29200	29200	29200	29200	0
248	20240118	165800	701711950	29200	29200	29200	29200	0
249	20240118	165700	701711950	29200	29200	29200	29200	0
250	20240118	165600	701711950	29200	29200	29200	29200	0
251	20240118	165500	701711950	29200	29200	29200	29200	0
252	20240118	165400	701711950	29200	29200	29200	29200	0
253	20240118	165300	701711950	29200	29200	29200	29200	0
254	20240118	165200	701711950	29200	29200	29200	29200	0
255	20240118	165100	701711950	29200	29200	29200	29200	0
256	20240118	165000	701711950	29200	29200	29200	29200	0
257	20240118	164900	701711950	29200	29200	29200	29200	0
258	20240118	164800	701711950	29200	29200	29200	29200	0
259	20240118	164700	701711950	29200	29200	29200	29200	0
260	20240118	164600	701711950	29200	29200	29200	29200	0
261	20240118	164500	701711950	29200	29200	29200	29200	0
262	20240118	164400	701711950	29200	29200	29200	29200	0
263	20240118	164300	701711950	29200	29200	29200	29200	0
264	20240118	164200	701711950	29200	29200	29200	29200	0
265	20240118	164100	701711950	29200	29200	29200	29200	0
266	20240118	164000	701711950	29200	29200	29200	29200	0
267	20240118	163900	701711950	29200	29200	29200	29200	0
268	20240118	163800	701711950	29200	29200	29200	29200	0
269	20240118	163700	701711950	29200	29200	29200	29200	0
270	20240118	163600	701711950	29200	29200	29200	29200	0
271	20240118	163500	701711950	29200	29200	29200	29200	0
272	20240118	163400	701711950	29200	29200	29200	29200	273
273	20240118	163300	701711950	29200	29200	29200	29200	0
274	20240118	163200	701711950	29200	29200	29200	29200	0
275	20240118	163100	701711950	29200	29200	29200	29200	0
276	20240118	163000	701711950	29200	29200	29200	29200	0
277	20240118	162900	701711950	29200	29200	29200	29200	0
278	20240118	162800	701711950	29200	29200	29200	29200	0
279	20240118	162700	701711950	29200	29200	29200	29200	0
280	20240118	162600	701711950	29200	29200	29200	29200	0
281	20240118	162500	701711950	29200	29200	29200	29200	0
282	20240118	162400	701711950	29200	29200	29200	29200	0
283	20240118	162300	701711950	29200	29200	29200	29200	0
284	20240118	162200	701711950	29200	29200	29200	29200	0
285	20240118	162100	701711950	29200	29200	29200	29200	0
286	20240118	162000	701711950	29200	29200	29200	29200	0
287	20240118	161900	701711950	29200	29200	29200	29200	0
288	20240118	161800	701711950	29200	29200	29200	29200	0
289	20240118	161700	701711950	29200	29200	29200	29200	0
290	20240118	161600	701711950	29200	29200	29200	29200	0
291	20240118	161500	701711950	29200	29200	29200	29200	0
292	20240118	161400	701711950	29200	29200	29200	29200	0
293	20240118	161300	701711950	29200	29200	29200	29200	0
294	20240118	161200	701711950	29200	29200	29200	29200	0
295	20240118	161100	701711950	29200	29200	29200	29200	0
296	20240118	161000	701711950	29200	29200	29200	29200	0
297	20240118	160900	701711950	29200	29200	29200	29200	0
298	20240118	160800	701711950	29200	29200	29200	29200	0
299	20240118	160700	701711950	29200	29200	29200	29200	0
300	20240118	160600	701711950	29200	29200	29200	29200	0
301	20240118	160500	701711950	29200	29200	29200	29200	0
302	20240118	160400	701711950	29200	29200	29200	29200	273
303	20240118	160300	701711950	29200	29200	29200	29200	0
304	20240118	160200	701711950	29200	29200	29200	29200	0
305	20240118	160100	701711950	29200	29200	29200	29200	0
306	20240118	160000	701711950	29200	29200	29200	29200	0
307	20240118	155900	701711950	29200	29200	29200	29200	0
308	20240118	155800	701711950	29200	29200	29200	29200	0
309	20240118	155700	701711950	29200	29200	29200	29200	0
310	20240118	155600	701711950	29200	29200	29200	29200	0
311	20240118	155500	701711950	29200	29200	29200	29200	0
312	20240118	155400	701711950	29200	29200	29200	29200	0
313	20240118	155300	701711950	29200	29200	29200	29200	0
314	20240118	155200	701711950	29200	29200	29200	29200	0
315	20240118	155100	701711950	29200	29200	29200	29200	0
316	20240118	155000	701711950	29200	29200	29200	29200	0
317	20240118	154900	701711950	29200	29200	29200	29200	0
318	20240118	154800	701711950	29200	29200	29200	29200	0
319	20240118	154700	701711950	29200	29200	29200	29200	0
320	20240118	154600	701711950	29200	29200	29200	29200	0
321	20240118	154500	701711950	29200	29200	29200	29200	0
322	20240118	154400	701711950	29200	29200	29200	29200	0
323	20240118	154300	701711950	29200	29200	29200	29200	0
324	20240118	154200	701711950	29200	29200	29200	29200	0
325	20240118	154100	701711950	29200	29200	29200	29200	0
326	20240118	154000	701711950	29200	29200	29200	29200	0
327	20240118	153900	701711950	29200	29200	29200	29200	0
328	20240118	153800	701711950	29200	29200	29200	29200	0
329	20240118	153700	701711950	29200	29200	29200	29200	0
330	20240118	153600	701711950	29200	29200	29200	29200	0
331	20240118	153500	701711950	29200	29200	29200	29200	0
332	20240118	153400	701711950	29200	29200	29200	29200	273
333	20240118	153300	701711950	29200	29200	29200	29200	0
334	20240118	153200	701711950	29200	29200	29200	29200	0
335	20240118	153100	701711950	29200	29200	29200	29200	0
336	20240118	153000	701711950	29200	29200	29200	29200	273
337	20240118	152900	693740350	29250	29250	29250	29250	0
338	20240118	152800	693740350	29250	29250	29250	29250	0
339	20240118	152700	693740350	29250	29250	29250	29250	0
340	20240118	152600	693740350	29250	29250	29250	29250	0
341	20240118	152500	693740350	29250	29250	29250	29250	0
342	20240118	152400	693740350	29250	29250	29250	29250	0
343	20240118	152300	693740350	29250	29250	29250	29250	0
344	20240118	152200	693740350	29250	29250	29250	29250	0
345	20240118	152100	693740350	29250	29250	29250	29250	0
346	20240118	152000	693740350	29250	29250	29250	29250	0
347	20240118	151900	693740350	29250	29150	29300	29100	379
348	20240118	151800	682708250	29150	29350	29350	29150	3
349	20240118	151700	682620400	29350	29350	29350	29350	24
350	20240118	151600	681916000	29350	29100	29350	29100	42
351	20240118	151500	680685950	29100	29350	29350	29100	55
352	20240118	151400	679076450	29350	29300	29350	29050	906
353	20240118	151300	652682650	29400	29400	29400	29400	0
354	20240118	151200	652682650	29400	29400	29400	29300	62
355	20240118	151100	650864850	29400	29400	29400	29400	1
356	20240118	151000	650835450	29450	29350	29450	29350	1352
357	20240118	150900	611135850	29350	29250	29350	29250	802
358	20240118	150800	587668000	29250	29250	29250	29250	0
359	20240118	150700	587668000	29250	29250	29250	29250	0
360	20240118	150600	587668000	29250	29200	29250	29200	51
361	20240118	150500	586178700	29250	29250	29250	29250	0
362	20240118	150400	586178700	29250	29250	29250	29250	1
363	20240118	150300	586149450	29300	29250	29300	29250	108
364	20240118	150200	582990100	29250	29250	29250	29250	5
365	20240118	150100	582843850	29250	29200	29250	29200	158
366	20240118	150000	578229850	29250	29200	29250	29200	242
367	20240118	145900	571163300	29200	29200	29200	29200	100
368	20240118	145800	568243300	29200	29200	29200	29200	1
369	20240118	145700	568214100	29200	29200	29200	29200	1
370	20240118	145600	568184900	29200	29150	29200	29150	41
371	20240118	145500	566989650	29150	29100	29150	29100	57
372	20240118	145400	565330600	29150	29150	29150	29150	12
373	20240118	145300	564980800	29200	29150	29200	29150	21
374	20240118	145200	564368600	29200	29200	29200	29200	0
375	20240118	145100	564368600	29200	29200	29200	29200	0
376	20240118	145000	564368600	29200	29200	29200	29200	12
377	20240118	144900	564018200	29200	29200	29200	29200	0
378	20240118	144800	564018200	29200	29150	29200	29150	32
379	20240118	144700	563085300	29200	29200	29250	29200	20
380	20240118	144600	562501250	29200	29200	29200	29200	3
381	20240118	144500	562413650	29250	29250	29250	29250	0
382	20240118	144400	562413650	29250	29250	29250	29250	2
383	20240118	144300	562355150	29250	29250	29250	29250	0
384	20240118	144200	562355150	29250	29250	29250	29250	0
385	20240118	144100	562355150	29250	29250	29250	29250	1
386	20240118	144000	562325900	29300	29300	29300	29300	3
387	20240118	143900	562238000	29250	29250	29250	29250	1
388	20240118	143800	562208750	29250	29250	29250	29250	0
389	20240118	143700	562208750	29250	29250	29250	29250	47
390	20240118	143600	560834000	29250	29250	29250	29250	0
391	20240118	143500	560834000	29250	29250	29250	29250	0
392	20240118	143400	560834000	29250	29150	29250	29150	39
393	20240118	143300	559695350	29150	29300	29300	29150	21
394	20240118	143200	559083050	29300	29300	29300	29300	2
395	20240118	143100	559024450	29300	29300	29300	29300	5
396	20240118	143000	558877950	29300	29300	29300	29300	0
397	20240118	142900	558877950	29300	29300	29300	29300	0
398	20240118	142800	558877950	29300	29300	29300	29300	0
399	20240118	142700	558877950	29300	29300	29300	29300	1
400	20240118	142600	558848650	29150	29150	29150	29150	5
401	20240118	142500	558702900	29300	29300	29300	29300	0
402	20240118	142400	558702900	29300	29300	29300	29300	0
403	20240118	142300	558702900	29300	29300	29300	29300	0
404	20240118	142200	558702900	29300	29150	29300	29100	213
405	20240118	142100	552500550	29150	29150	29150	29150	17
406	20240118	142000	552005000	29150	29200	29200	29150	200
407	20240118	141900	546168950	29300	29300	29300	29300	0
408	20240118	141800	546168950	29300	29300	29300	29300	2
409	20240118	141700	546110350	29350	29350	29350	29350	0
410	20240118	141600	546110350	29350	29200	29350	29200	4
411	20240118	141500	545993400	29350	29350	29350	29350	1
412	20240118	141400	545964050	29250	29250	29250	29250	109
413	20240118	141300	542775800	29250	29250	29250	29250	1
414	20240118	141200	542746550	29250	29250	29250	29250	3
415	20240118	141100	542658800	29250	29200	29250	29200	2
416	20240118	141000	542600350	29250	29400	29400	29250	73
417	20240118	140900	540463950	29350	29300	29400	29300	3
418	20240118	140800	540375900	29400	29400	29400	29400	7
419	20240118	140700	540170100	29400	29150	29400	29150	396
420	20240118	140600	528569250	29150	29150	29150	29100	14
421	20240118	140500	528161550	29150	29100	29150	29100	177
422	20240118	140400	523003750	29150	29150	29150	29150	1
423	20240118	140300	522974600	29100	29100	29100	29100	44
424	20240118	140200	521694200	29100	29000	29100	29000	37
425	20240118	140100	520620400	29000	29000	29000	29000	31
426	20240118	140000	519721400	29150	29150	29150	29100	15
427	20240118	135900	519284750	29150	29100	29150	29100	52
428	20240118	135800	517771450	29100	29000	29100	29000	227
429	20240118	135700	511186550	29000	29000	29000	29000	0
430	20240118	135600	511186550	29000	29000	29000	29000	30
431	20240118	135500	510316550	29100	29100	29100	29000	157
432	20240118	135400	505757050	29100	29100	29100	29100	1
433	20240118	135300	505727950	29100	29100	29100	29000	232
434	20240118	135200	498998650	29100	29100	29100	29100	1
435	20240118	135100	498969550	29100	29000	29100	29000	9
436	20240118	135000	498708250	29100	29000	29100	29000	131
437	20240118	134900	494908550	29000	29000	29000	29000	1
438	20240118	134800	494879550	29100	29050	29150	29000	326
439	20240118	134700	485412600	29150	29150	29150	29050	569
440	20240118	134600	468861100	29250	29100	29250	29100	214
441	20240118	134500	462632050	29100	29100	29100	29100	0
442	20240118	134400	462632050	29100	29100	29100	29100	15
443	20240118	134300	462195550	29250	29250	29250	29250	0
444	20240118	134200	462195550	29250	29250	29250	29250	0
445	20240118	134100	462195550	29250	29200	29250	29100	119
446	20240118	134000	458726600	29250	29150	29250	29150	373
447	20240118	133900	447853550	29250	29250	29250	29150	585
448	20240118	133800	430797800	29150	29150	29150	29150	4
449	20240118	133700	430681200	29250	29250	29250	29250	0
450	20240118	133600	430681200	29250	29250	29250	29250	157
451	20240118	133500	426088950	29250	29300	29300	29200	161
452	20240118	133400	421387100	29300	29300	29300	29300	2
453	20240118	133300	421328500	29300	29300	29300	29300	0
454	20240118	133200	421328500	29300	29250	29300	29250	2
455	20240118	133100	421269950	29350	29350	29350	29350	0
456	20240118	133000	421269950	29350	29350	29350	29350	0
457	20240118	132900	421269950	29350	29250	29350	29250	2
458	20240118	132800	421211350	29250	29250	29250	29250	0
459	20240118	132700	421211350	29250	29250	29250	29250	2
460	20240118	132600	421152850	29300	29300	29300	29300	10
461	20240118	132500	420859850	29350	29350	29350	29350	0
462	20240118	132400	420859850	29350	29250	29350	29200	63
463	20240118	132300	419019700	29300	29350	29350	29300	2
464	20240118	132200	418961050	29350	29350	29350	29350	3
465	20240118	132100	418873000	29350	29350	29350	29350	0
466	20240118	132000	418873000	29350	29350	29350	29350	1
467	20240118	131900	418843650	29350	29300	29350	29300	8
468	20240118	131800	418609200	29300	29300	29300	29300	125
469	20240118	131700	414946700	29350	29350	29350	29350	0
470	20240118	131600	414946700	29350	29350	29350	29350	0
471	20240118	131500	414946700	29350	29350	29350	29350	1
472	20240118	131400	414917350	29350	29350	29350	29350	0
473	20240118	131300	414917350	29350	29350	29350	29350	0
474	20240118	131200	414917350	29350	29350	29350	29350	0
475	20240118	131100	414917350	29350	29350	29350	29350	137
476	20240118	131000	410896400	29350	29350	29350	29350	68
477	20240118	130900	408900600	29350	29350	29350	29350	0
478	20240118	130800	408900600	29350	29350	29350	29350	237
479	20240118	130700	401944650	29350	29350	29350	29350	0
480	20240118	130600	401944650	29350	29350	29350	29350	0
481	20240118	130500	401944650	29350	29350	29350	29350	0
482	20240118	130400	401944650	29350	29250	29350	29250	347
483	20240118	130300	391777500	29200	29200	29200	29200	0
484	20240118	130200	391777500	29200	29200	29200	29200	0
485	20240118	130100	391777500	29200	29200	29200	29200	100
486	20240118	130000	388857500	29200	29200	29200	29200	42
487	20240118	125900	387631100	29250	29250	29250	29250	0
488	20240118	125800	387631100	29250	29150	29250	29150	101
489	20240118	125700	384686850	29150	29150	29150	29150	14
490	20240118	125600	384278750	29150	29200	29200	29150	161
491	20240118	125500	379585000	29150	29150	29150	29150	0
492	20240118	125400	379585000	29150	29150	29150	29150	10
493	20240118	125300	379293500	29150	29150	29150	29150	0
494	20240118	125200	379293500	29150	29200	29200	29150	438
495	20240118	125100	366511550	29200	29250	29250	29200	170
496	20240118	125000	361547350	29300	29300	29300	29300	1
497	20240118	124900	361518050	29300	29200	29300	29200	5
498	20240118	124800	361371950	29300	29300	29300	29300	5
499	20240118	124700	361225450	29300	29300	29300	29300	16
500	20240118	124600	360756650	29300	29300	29300	29300	25
501	20240118	124500	360024150	29300	29250	29300	29200	116
502	20240118	124400	356632500	29250	29250	29250	29250	0
503	20240118	124300	356632500	29250	29250	29250	29250	23
504	20240118	124200	355959750	29200	29200	29200	29200	32
505	20240118	124100	355025350	29200	29200	29200	29200	0
506	20240118	124000	355025350	29200	29200	29200	29200	11
507	20240118	123900	354704150	29300	29300	29300	29300	30
508	20240118	123800	353825150	29350	29350	29350	29350	1
509	20240118	123700	353795800	29200	29200	29200	29200	0
510	20240118	123600	353795800	29200	29200	29200	29200	0
511	20240118	123500	353795800	29200	29350	29350	29200	850
512	20240118	123400	328959900	29350	29350	29350	29350	0
513	20240118	123300	328959900	29350	29350	29350	29350	7
514	20240118	123200	328754450	29400	29400	29400	29400	0
515	20240118	123100	328754450	29400	29400	29400	29400	1
516	20240118	123000	328725050	29350	29350	29350	29350	36
517	20240118	122900	327668450	29350	29300	29350	29300	30
518	20240118	122800	326788150	29350	29350	29350	29350	0
519	20240118	122700	326788150	29350	29350	29350	29300	185
520	20240118	122600	321359300	29400	29350	29400	29350	74
521	20240118	122500	319187350	29350	29350	29350	29350	189
522	20240118	122400	313640200	29400	29350	29400	29350	2
523	20240118	122300	313581450	29400	29400	29400	29400	2
524	20240118	122200	313522650	29400	29400	29400	29350	4
525	20240118	122100	313405150	29400	29400	29400	29400	0
526	20240118	122000	313405150	29400	29400	29400	29400	1
527	20240118	121900	313375750	29400	29400	29400	29400	1
528	20240118	121800	313346350	29400	29400	29400	29400	3
529	20240118	121700	313258150	29400	29400	29400	29400	1
530	20240118	121600	313228750	29400	29400	29400	29400	1
531	20240118	121500	313199350	29400	29400	29400	29400	1
532	20240118	121400	313169950	29400	29400	29400	29400	2
533	20240118	121300	313111150	29400	29400	29400	29400	2
534	20240118	121200	313052350	29400	29400	29400	29250	23
535	20240118	121100	312379300	29400	29400	29400	29400	1
536	20240118	121000	312349900	29400	29400	29400	29400	2
537	20240118	120900	312291100	29400	29400	29400	29400	6
538	20240118	120800	312114700	29400	29400	29400	29400	2
539	20240118	120700	312055900	29400	29400	29400	29400	1
540	20240118	120600	312026500	29450	29450	29450	29450	2
541	20240118	120500	311967600	29450	29450	29450	29450	1
542	20240118	120400	311938150	29450	29450	29450	29450	1
543	20240118	120300	311908700	29450	29450	29450	29450	1
544	20240118	120200	311879250	29450	29450	29450	29450	3
545	20240118	120100	311790900	29450	29250	29500	29250	56
546	20240118	120000	310152450	29250	29250	29250	29250	14
547	20240118	115900	309742950	29200	29250	29250	29200	32
548	20240118	115800	308808450	29200	29200	29200	29200	81
549	20240118	115700	306443250	29200	29200	29200	29200	0
550	20240118	115600	306443250	29200	29300	29300	29200	494
551	20240118	115500	291990600	29350	29400	29400	29350	954
552	20240118	115400	263963600	29450	29450	29450	29400	20
553	20240118	115300	263375300	29500	29500	29500	29500	0
554	20240118	115200	263375300	29500	29500	29500	29500	0
555	20240118	115100	263375300	29500	29500	29500	29500	0
556	20240118	115000	263375300	29500	29500	29500	29500	2
557	20240118	114900	263316300	29450	29450	29450	29450	0
558	20240118	114800	263316300	29450	29500	29500	29450	5
559	20240118	114700	263168900	29500	29500	29500	29500	1
560	20240118	114600	263139400	29500	29500	29500	29500	2
561	20240118	114500	263080400	29400	29400	29400	29400	0
562	20240118	114400	263080400	29400	29450	29450	29400	75
563	20240118	114300	260875100	29500	29500	29500	29500	100
564	20240118	114200	257925100	29600	29600	29600	29600	0
565	20240118	114100	257925100	29600	29600	29600	29600	0
566	20240118	114000	257925100	29600	29600	29600	29600	1
567	20240118	113900	257895500	29650	29650	29650	29650	39
568	20240118	113800	256739150	29650	29650	29650	29650	1
569	20240118	113700	256709500	29500	29550	29550	29500	106
570	20240118	113600	253578850	29550	29500	29550	29500	33
571	20240118	113500	252604050	29500	29500	29500	29500	0
572	20240118	113400	252604050	29500	29450	29500	29450	454
573	20240118	113300	239225150	29450	29450	29450	29450	0
574	20240118	113200	239225150	29450	29500	29500	29450	9
575	20240118	113100	238959850	29500	29500	29500	29500	0
576	20240118	113000	238959850	29500	29500	29500	29500	2
577	20240118	112900	238900850	29500	29500	29500	29500	69
578	20240118	112800	236865350	29500	29500	29500	29500	0
579	20240118	112700	236865350	29500	29500	29500	29500	1
580	20240118	112600	236835850	29500	29500	29500	29500	1
581	20240118	112500	236806350	29500	29500	29500	29500	2
582	20240118	112400	236747350	29500	29500	29500	29500	1
583	20240118	112300	236717850	29500	29550	29550	29500	14
584	20240118	112200	236304250	29550	29550	29550	29550	1
585	20240118	112100	236274700	29550	29450	29550	29450	31
586	20240118	112000	235361650	29450	29500	29500	29450	47
587	20240118	111900	233976800	29500	29500	29500	29500	176
588	20240118	111800	228784800	29500	29500	29500	29500	0
589	20240118	111700	228784800	29500	29500	29500	29500	0
590	20240118	111600	228784800	29500	29500	29500	29500	31
591	20240118	111500	227870300	29500	29500	29500	29500	85
592	20240118	111400	225362800	29500	29500	29500	29500	1
593	20240118	111300	225333300	29500	29500	29500	29500	0
594	20240118	111200	225333300	29500	29500	29500	29500	1
595	20240118	111100	225303800	29500	29500	29500	29500	1
596	20240118	111000	225274300	29500	29500	29500	29500	0
597	20240118	110900	225274300	29500	29500	29500	29500	3
598	20240118	110800	225185800	29550	29450	29550	29400	61
599	20240118	110700	223391450	29450	29450	29450	29450	50
600	20240118	110600	221918950	29450	29450	29450	29450	0
601	20240118	110500	221918950	29450	29550	29550	29450	181
602	20240118	110400	216581300	29550	29550	29550	29550	0
603	20240118	110300	216581300	29550	29550	29550	29550	8
604	20240118	110200	216344900	29500	29500	29500	29500	2
605	20240118	110100	216285900	29500	29500	29500	29500	0
606	20240118	110000	216285900	29500	29500	29500	29450	17
607	20240118	105900	215784950	29500	29500	29550	29500	57
608	20240118	105800	214103400	29550	29550	29550	29550	46
609	20240118	105700	212744100	29550	29550	29550	29550	11
610	20240118	105600	212419050	29550	29550	29550	29550	0
611	20240118	105500	212419050	29550	29550	29550	29550	10
612	20240118	105400	212123550	29550	29550	29550	29550	5
613	20240118	105300	211975800	29600	29600	29600	29600	2
614	20240118	105200	211916600	29600	29600	29600	29600	4
615	20240118	105100	211798200	29600	29600	29600	29600	0
616	20240118	105000	211798200	29600	29600	29600	29600	106
617	20240118	104900	208660600	29600	29650	29650	29600	73
618	20240118	104800	206499500	29650	29650	29650	29650	2
619	20240118	104700	206440200	29650	29650	29650	29650	0
620	20240118	104600	206440200	29650	29650	29650	29650	13
621	20240118	104500	206054750	29650	29650	29650	29650	1
622	20240118	104400	206025100	29650	29650	29650	29650	0
623	20240118	104300	206025100	29650	29650	29650	29650	1
624	20240118	104200	205995450	29750	29750	29750	29750	210
625	20240118	104100	199747950	29800	29800	29800	29800	10
626	20240118	104000	199449950	29800	29750	29800	29750	361
627	20240118	103900	188710150	29750	29750	29750	29750	1
628	20240118	103800	188680400	29650	29650	29650	29650	122
629	20240118	103700	185063100	29650	29650	29650	29650	0
630	20240118	103600	185063100	29650	29650	29650	29650	0
631	20240118	103500	185063100	29650	29700	29700	29650	34
632	20240118	103400	184053550	29800	29800	29800	29800	0
633	20240118	103300	184053550	29800	29800	29800	29800	1
634	20240118	103200	184023750	29700	29750	29750	29700	59
635	20240118	103100	182271350	29800	29800	29800	29800	6
636	20240118	103000	182092550	29800	29800	29800	29800	167
637	20240118	102900	177115950	29800	29800	29800	29800	0
638	20240118	102800	177115950	29800	29800	29800	29800	0
639	20240118	102700	177115950	29800	29800	29800	29800	2
640	20240118	102600	177056350	29750	29750	29800	29750	18
641	20240118	102500	176520800	29750	29750	29800	29750	36
642	20240118	102400	175449750	29750	29800	29800	29750	69
643	20240118	102300	173396750	29800	29800	29800	29800	2
644	20240118	102200	173337150	29800	29750	29800	29750	16
645	20240118	102100	172861100	29750	29750	29750	29700	25
646	20240118	102000	172117400	29700	29700	29700	29700	3
647	20240118	101900	172028300	29700	29750	29750	29700	29
648	20240118	101800	171166950	29750	29700	29750	29700	5
649	20240118	101700	171018350	29750	29750	29750	29750	2
650	20240118	101600	170958850	29750	29750	29800	29750	49
651	20240118	101500	169498800	29750	29750	29750	29750	0
652	20240118	101400	169498800	29750	29800	29800	29750	4
653	20240118	101300	169379750	29750	29750	29750	29750	36
654	20240118	101200	168308750	29800	29800	29800	29800	1
655	20240118	101100	168278950	29800	29800	29800	29800	6
656	20240118	101000	168100150	29800	29800	29800	29800	1
657	20240118	100900	168070350	29750	29750	29750	29750	91
658	20240118	100800	165363100	29700	29700	29700	29700	191
659	20240118	100700	159690400	29650	29700	29700	29650	3
660	20240118	100600	159601400	29650	29650	29650	29650	61
661	20240118	100500	157792750	29650	29650	29650	29650	0
662	20240118	100400	157792750	29650	29700	29700	29650	72
663	20240118	100300	155654450	29700	29700	29700	29700	2
664	20240118	100200	155595050	29700	29700	29700	29700	10
665	20240118	100100	155298050	29700	29700	29700	29700	3
666	20240118	100000	155208950	29650	29650	29650	29650	209
667	20240118	095900	149012100	29650	29600	29650	29600	22
668	20240118	095800	148359900	29600	29600	29600	29600	50
669	20240118	095700	146879900	29650	29650	29650	29650	0
670	20240118	095600	146879900	29650	29650	29650	29600	24
671	20240118	095500	146168450	29650	29650	29650	29650	6
672	20240118	095400	145990550	29650	29550	29650	29550	291
673	20240118	095300	137377000	29550	29550	29550	29550	0
674	20240118	095200	137377000	29550	29550	29550	29550	0
675	20240118	095100	137377000	29550	29600	29600	29550	81
676	20240118	095000	134980850	29650	29650	29650	29650	1
677	20240118	094900	134951200	29600	29600	29600	29600	10
678	20240118	094800	134655200	29650	29650	29650	29650	1
679	20240118	094700	134625550	29650	29650	29700	29650	61
680	20240118	094600	132816500	29700	29650	29700	29650	4
681	20240118	094500	132697850	29700	29700	29700	29700	0
682	20240118	094400	132697850	29700	29700	29700	29700	1
683	20240118	094300	132668150	29700	29600	29700	29600	180
684	20240118	094200	127325900	29650	29650	29650	29650	2
685	20240118	094100	127266600	29650	29650	29650	29650	1
686	20240118	094000	127236950	29650	29650	29650	29650	1
687	20240118	093900	127207300	29650	29650	29650	29650	1
688	20240118	093800	127177650	29650	29600	29650	29600	408
689	20240118	093700	115100800	29600	29600	29600	29600	1
690	20240118	093600	115071200	29550	29550	29550	29550	10
691	20240118	093500	114775700	29600	29600	29600	29600	9
692	20240118	093400	114509300	29600	29550	29600	29550	2
693	20240118	093300	114450150	29550	29500	29550	29500	44
694	20240118	093200	113150650	29500	29450	29500	29450	17
695	20240118	093100	112649950	29450	29400	29450	29400	21
696	20240118	093000	112031900	29450	29400	29450	29400	2
697	20240118	092900	111973050	29400	29450	29450	29350	182
698	20240118	092800	106619800	29500	29500	29500	29500	20
699	20240118	092700	106029800	29500	29500	29500	29500	0
700	20240118	092600	106029800	29500	29500	29500	29500	1
701	20240118	092500	106000300	29500	29500	29500	29500	41
702	20240118	092400	104790800	29500	29500	29500	29500	101
703	20240118	092300	101811300	29500	29450	29500	29450	13
704	20240118	092200	101428150	29450	29450	29450	29450	0
705	20240118	092100	101428150	29450	29450	29450	29450	0
706	20240118	092000	101428150	29450	29450	29450	29450	0
707	20240118	091900	101428150	29450	29450	29450	29450	1
708	20240118	091800	101398700	29350	29350	29350	29350	37
709	20240118	091700	100312750	29300	29300	29300	29300	3
710	20240118	091600	100224850	29500	29500	29500	29500	69
711	20240118	091500	98189350	29300	29450	29450	29300	76
712	20240118	091400	95961500	29300	29300	29300	29300	12
713	20240118	091300	95609900	29300	29300	29300	29300	5
714	20240118	091200	95463400	29250	29250	29250	29250	1
715	20240118	091100	95434150	29250	29400	29400	29250	215
716	20240118	091000	89137150	29350	29350	29350	29350	0
717	20240118	090900	89137150	29350	29150	29350	29150	84
718	20240118	090800	86683500	29200	29250	29300	29200	23
719	20240118	090700	86011600	29250	29350	29350	29250	395
720	20240118	090600	74452700	29400	29300	29400	29300	3
721	20240118	090500	74364600	29300	29350	29350	29300	61
722	20240118	090400	72577000	29500	29550	29550	29500	427
723	20240118	090300	59975500	29550	29550	29550	29550	1
724	20240118	090200	59945950	29550	29550	29550	29550	3
725	20240118	090100	59857300	29500	29500	29500	29500	86
726	20240118	090000	57320300	29650	29250	29650	29250	1954