KissMeData/272290/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205900	2393860350	29700	29700	29700	29700	1925
3	20240116	205800	2393860350	29700	29700	29700	29700	0
4	20240116	205700	2393860350	29700	29700	29700	29700	0
5	20240116	205600	2393860350	29700	29700	29700	29700	0
6	20240116	205500	2393860350	29700	29700	29700	29700	0
7	20240116	205400	2393860350	29700	29700	29700	29700	0
8	20240116	205300	2393860350	29700	29700	29700	29700	0
9	20240116	205200	2393860350	29700	29700	29700	29700	0
10	20240116	205100	2393860350	29700	29700	29700	29700	0
11	20240116	205000	2393860350	29700	29700	29700	29700	0
12	20240116	204900	2393860350	29700	29700	29700	29700	0
13	20240116	204800	2393860350	29700	29700	29700	29700	0
14	20240116	204700	2393860350	29700	29700	29700	29700	0
15	20240116	204600	2393860350	29700	29700	29700	29700	0
16	20240116	204500	2393860350	29700	29700	29700	29700	0
17	20240116	204400	2393860350	29700	29700	29700	29700	0
18	20240116	204300	2393860350	29700	29700	29700	29700	0
19	20240116	204200	2393860350	29700	29700	29700	29700	0
20	20240116	204100	2393860350	29700	29700	29700	29700	0
21	20240116	204000	2393860350	29700	29700	29700	29700	0
22	20240116	203900	2393860350	29700	29700	29700	29700	0
23	20240116	203800	2393860350	29700	29700	29700	29700	0
24	20240116	203700	2393860350	29700	29700	29700	29700	0
25	20240116	203600	2393860350	29700	29700	29700	29700	0
26	20240116	203500	2393860350	29700	29700	29700	29700	0
27	20240116	203400	2393860350	29700	29700	29700	29700	0
28	20240116	203300	2393860350	29700	29700	29700	29700	0
29	20240116	203200	2393860350	29700	29700	29700	29700	0
30	20240116	203100	2393860350	29700	29700	29700	29700	0
31	20240116	203000	2393860350	29700	29700	29700	29700	0
32	20240116	202900	2393860350	29700	29700	29700	29700	1925
33	20240116	202800	2393860350	29700	29700	29700	29700	0
34	20240116	202700	2393860350	29700	29700	29700	29700	0
35	20240116	202600	2393860350	29700	29700	29700	29700	0
36	20240116	202500	2393860350	29700	29700	29700	29700	0
37	20240116	202400	2393860350	29700	29700	29700	29700	0
38	20240116	202300	2393860350	29700	29700	29700	29700	0
39	20240116	202200	2393860350	29700	29700	29700	29700	0
40	20240116	202100	2393860350	29700	29700	29700	29700	0
41	20240116	202000	2393860350	29700	29700	29700	29700	0
42	20240116	201900	2393860350	29700	29700	29700	29700	0
43	20240116	201800	2393860350	29700	29700	29700	29700	0
44	20240116	201700	2393860350	29700	29700	29700	29700	0
45	20240116	201600	2393860350	29700	29700	29700	29700	0
46	20240116	201500	2393860350	29700	29700	29700	29700	0
47	20240116	201400	2393860350	29700	29700	29700	29700	0
48	20240116	201300	2393860350	29700	29700	29700	29700	0
49	20240116	201200	2393860350	29700	29700	29700	29700	0
50	20240116	201100	2393860350	29700	29700	29700	29700	0
51	20240116	201000	2393860350	29700	29700	29700	29700	0
52	20240116	200900	2393860350	29700	29700	29700	29700	0
53	20240116	200800	2393860350	29700	29700	29700	29700	0
54	20240116	200700	2393860350	29700	29700	29700	29700	0
55	20240116	200600	2393860350	29700	29700	29700	29700	0
56	20240116	200500	2393860350	29700	29700	29700	29700	0
57	20240116	200400	2393860350	29700	29700	29700	29700	0
58	20240116	200300	2393860350	29700	29700	29700	29700	0
59	20240116	200200	2393860350	29700	29700	29700	29700	0
60	20240116	200100	2393860350	29700	29700	29700	29700	0
61	20240116	200000	2393860350	29700	29700	29700	29700	0
62	20240116	195900	2393860350	29700	29700	29700	29700	1925
63	20240116	195800	2393860350	29700	29700	29700	29700	0
64	20240116	195700	2393860350	29700	29700	29700	29700	0
65	20240116	195600	2393860350	29700	29700	29700	29700	0
66	20240116	195500	2393860350	29700	29700	29700	29700	0
67	20240116	195400	2393860350	29700	29700	29700	29700	0
68	20240116	195300	2393860350	29700	29700	29700	29700	0
69	20240116	195200	2393860350	29700	29700	29700	29700	0
70	20240116	195100	2393860350	29700	29700	29700	29700	0
71	20240116	195000	2393860350	29700	29700	29700	29700	0
72	20240116	194900	2393860350	29700	29700	29700	29700	0
73	20240116	194800	2393860350	29700	29700	29700	29700	0
74	20240116	194700	2393860350	29700	29700	29700	29700	0
75	20240116	194600	2393860350	29700	29700	29700	29700	0
76	20240116	194500	2393860350	29700	29700	29700	29700	0
77	20240116	194400	2393860350	29700	29700	29700	29700	0
78	20240116	194300	2393860350	29700	29700	29700	29700	0
79	20240116	194200	2393860350	29700	29700	29700	29700	0
80	20240116	194100	2393860350	29700	29700	29700	29700	0
81	20240116	194000	2393860350	29700	29700	29700	29700	0
82	20240116	193900	2393860350	29700	29700	29700	29700	0
83	20240116	193800	2393860350	29700	29700	29700	29700	0
84	20240116	193700	2393860350	29700	29700	29700	29700	0
85	20240116	193600	2393860350	29700	29700	29700	29700	0
86	20240116	193500	2393860350	29700	29700	29700	29700	0
87	20240116	193400	2393860350	29700	29700	29700	29700	0
88	20240116	193300	2393860350	29700	29700	29700	29700	0
89	20240116	193200	2393860350	29700	29700	29700	29700	0
90	20240116	193100	2393860350	29700	29700	29700	29700	0
91	20240116	193000	2393860350	29700	29700	29700	29700	0
92	20240116	192900	2393860350	29700	29700	29700	29700	1925
93	20240116	192800	2393860350	29700	29700	29700	29700	0
94	20240116	192700	2393860350	29700	29700	29700	29700	0
95	20240116	192600	2393860350	29700	29700	29700	29700	0
96	20240116	192500	2393860350	29700	29700	29700	29700	0
97	20240116	192400	2393860350	29700	29700	29700	29700	0
98	20240116	192300	2393860350	29700	29700	29700	29700	0
99	20240116	192200	2393860350	29700	29700	29700	29700	0
100	20240116	192100	2393860350	29700	29700	29700	29700	0
101	20240116	192000	2393860350	29700	29700	29700	29700	0
102	20240116	191900	2393860350	29700	29700	29700	29700	0
103	20240116	191800	2393860350	29700	29700	29700	29700	0
104	20240116	191700	2393860350	29700	29700	29700	29700	0
105	20240116	191600	2393860350	29700	29700	29700	29700	0
106	20240116	191500	2393860350	29700	29700	29700	29700	0
107	20240116	191400	2393860350	29700	29700	29700	29700	0
108	20240116	191300	2393860350	29700	29700	29700	29700	0
109	20240116	191200	2393860350	29700	29700	29700	29700	0
110	20240116	191100	2393860350	29700	29700	29700	29700	0
111	20240116	191000	2393860350	29700	29700	29700	29700	0
112	20240116	190900	2393860350	29700	29700	29700	29700	0
113	20240116	190800	2393860350	29700	29700	29700	29700	0
114	20240116	190700	2393860350	29700	29700	29700	29700	0
115	20240116	190600	2393860350	29700	29700	29700	29700	0
116	20240116	190500	2393860350	29700	29700	29700	29700	0
117	20240116	190400	2393860350	29700	29700	29700	29700	0
118	20240116	190300	2393860350	29700	29700	29700	29700	0
119	20240116	190200	2393860350	29700	29700	29700	29700	0
120	20240116	190100	2393860350	29700	29700	29700	29700	0
121	20240116	190000	2393860350	29700	29700	29700	29700	0
122	20240116	185900	2393860350	29700	29700	29700	29700	1925
123	20240116	185800	2393860350	29700	29700	29700	29700	0
124	20240116	185700	2393860350	29700	29700	29700	29700	0
125	20240116	185600	2393860350	29700	29700	29700	29700	0
126	20240116	185500	2393860350	29700	29700	29700	29700	0
127	20240116	185400	2393860350	29700	29700	29700	29700	0
128	20240116	185300	2393860350	29700	29700	29700	29700	0
129	20240116	185200	2393860350	29700	29700	29700	29700	0
130	20240116	185100	2393860350	29700	29700	29700	29700	0
131	20240116	185000	2393860350	29700	29700	29700	29700	0
132	20240116	184900	2393860350	29700	29700	29700	29700	0
133	20240116	184800	2393860350	29700	29700	29700	29700	0
134	20240116	184700	2393860350	29700	29700	29700	29700	0
135	20240116	184600	2393860350	29700	29700	29700	29700	0
136	20240116	184500	2393860350	29700	29700	29700	29700	0
137	20240116	184400	2393860350	29700	29700	29700	29700	0
138	20240116	184300	2393860350	29700	29700	29700	29700	0
139	20240116	184200	2393860350	29700	29700	29700	29700	0
140	20240116	184100	2393860350	29700	29700	29700	29700	0
141	20240116	184000	2393860350	29700	29700	29700	29700	0
142	20240116	183900	2393860350	29700	29700	29700	29700	0
143	20240116	183800	2393860350	29700	29700	29700	29700	0
144	20240116	183700	2393860350	29700	29700	29700	29700	0
145	20240116	183600	2393860350	29700	29700	29700	29700	0
146	20240116	183500	2393860350	29700	29700	29700	29700	0
147	20240116	183400	2393860350	29700	29700	29700	29700	0
148	20240116	183300	2393860350	29700	29700	29700	29700	0
149	20240116	183200	2393860350	29700	29700	29700	29700	0
150	20240116	183100	2393860350	29700	29700	29700	29700	0
151	20240116	183000	2393860350	29700	29700	29700	29700	0
152	20240116	182900	2393860350	29700	29700	29700	29700	1925
153	20240116	182800	2393860350	29700	29700	29700	29700	0
154	20240116	182700	2393860350	29700	29700	29700	29700	0
155	20240116	182600	2393860350	29700	29700	29700	29700	0
156	20240116	182500	2393860350	29700	29700	29700	29700	0
157	20240116	182400	2393860350	29700	29700	29700	29700	0
158	20240116	182300	2393860350	29700	29700	29700	29700	0
159	20240116	182200	2393860350	29700	29700	29700	29700	0
160	20240116	182100	2393860350	29700	29700	29700	29700	0
161	20240116	182000	2393860350	29700	29700	29700	29700	0
162	20240116	181900	2393860350	29700	29700	29700	29700	0
163	20240116	181800	2393860350	29700	29700	29700	29700	0
164	20240116	181700	2393860350	29700	29700	29700	29700	0
165	20240116	181600	2393860350	29700	29700	29700	29700	0
166	20240116	181500	2393860350	29700	29700	29700	29700	0
167	20240116	181400	2393860350	29700	29700	29700	29700	0
168	20240116	181300	2393860350	29700	29700	29700	29700	0
169	20240116	181200	2393860350	29700	29700	29700	29700	0
170	20240116	181100	2393860350	29700	29700	29700	29700	0
171	20240116	181000	2393860350	29700	29700	29700	29700	0
172	20240116	180900	2393860350	29700	29700	29700	29700	0
173	20240116	180800	2393860350	29700	29700	29700	29700	0
174	20240116	180700	2393860350	29700	29700	29700	29700	0
175	20240116	180600	2393860350	29700	29700	29700	29700	0
176	20240116	180500	2393860350	29700	29700	29700	29700	0
177	20240116	180400	2393860350	29700	29700	29700	29700	0
178	20240116	180300	2393860350	29700	29700	29700	29700	0
179	20240116	180200	2393860350	29700	29700	29700	29700	0
180	20240116	180100	2393860350	29700	29700	29700	29700	0
181	20240116	180000	2393860350	29700	29700	29700	29700	0
182	20240116	175900	2393860350	29700	29700	29700	29700	1925
183	20240116	175800	2393860350	29700	29700	29700	29700	0
184	20240116	175700	2393860350	29700	29700	29700	29700	0
185	20240116	175600	2393860350	29700	29700	29700	29700	0
186	20240116	175500	2393860350	29700	29700	29700	29700	0
187	20240116	175400	2393860350	29700	29700	29700	29700	0
188	20240116	175300	2393860350	29700	29700	29700	29700	0
189	20240116	175200	2393860350	29700	29700	29700	29700	0
190	20240116	175100	2393860350	29700	29700	29700	29700	0
191	20240116	175000	2393860350	29700	29700	29700	29700	0
192	20240116	174900	2393860350	29700	29700	29700	29700	0
193	20240116	174800	2393860350	29700	29700	29700	29700	0
194	20240116	174700	2393860350	29700	29700	29700	29700	0
195	20240116	174600	2393860350	29700	29700	29700	29700	0
196	20240116	174500	2393860350	29700	29700	29700	29700	0
197	20240116	174400	2393860350	29700	29700	29700	29700	0
198	20240116	174300	2393860350	29700	29700	29700	29700	0
199	20240116	174200	2393860350	29700	29700	29700	29700	0
200	20240116	174100	2393860350	29700	29700	29700	29700	0
201	20240116	174000	2393860350	29700	29700	29700	29700	0
202	20240116	173900	2393860350	29700	29700	29700	29700	0
203	20240116	173800	2393860350	29700	29700	29700	29700	0
204	20240116	173700	2393860350	29700	29700	29700	29700	0
205	20240116	173600	2393860350	29700	29700	29700	29700	0
206	20240116	173500	2393860350	29700	29700	29700	29700	0
207	20240116	173400	2393860350	29700	29700	29700	29700	0
208	20240116	173300	2393860350	29700	29700	29700	29700	0
209	20240116	173200	2393860350	29700	29700	29700	29700	0
210	20240116	173100	2393860350	29700	29700	29700	29700	0
211	20240116	173000	2393860350	29700	29700	29700	29700	0
212	20240116	172900	2393860350	29700	29700	29700	29700	1925
213	20240116	172800	2393860350	29700	29700	29700	29700	0
214	20240116	172700	2393860350	29700	29700	29700	29700	0
215	20240116	172600	2393860350	29700	29700	29700	29700	0
216	20240116	172500	2393860350	29700	29700	29700	29700	0
217	20240116	172400	2393860350	29700	29700	29700	29700	0
218	20240116	172300	2393860350	29700	29700	29700	29700	0
219	20240116	172200	2393860350	29700	29700	29700	29700	0
220	20240116	172100	2393860350	29700	29700	29700	29700	0
221	20240116	172000	2393860350	29700	29700	29700	29700	0
222	20240116	171900	2393860350	29700	29700	29700	29700	0
223	20240116	171800	2393860350	29700	29700	29700	29700	0
224	20240116	171700	2393860350	29700	29700	29700	29700	0
225	20240116	171600	2393860350	29700	29700	29700	29700	0
226	20240116	171500	2393860350	29700	29700	29700	29700	0
227	20240116	171400	2393860350	29700	29700	29700	29700	0
228	20240116	171300	2393860350	29700	29700	29700	29700	0
229	20240116	171200	2393860350	29700	29700	29700	29700	0
230	20240116	171100	2393860350	29700	29700	29700	29700	0
231	20240116	171000	2393860350	29700	29700	29700	29700	0
232	20240116	170900	2393860350	29700	29700	29700	29700	0
233	20240116	170800	2393860350	29700	29700	29700	29700	0
234	20240116	170700	2393860350	29700	29700	29700	29700	0
235	20240116	170600	2393860350	29700	29700	29700	29700	0
236	20240116	170500	2393860350	29700	29700	29700	29700	0
237	20240116	170400	2393860350	29700	29700	29700	29700	0
238	20240116	170300	2393860350	29700	29700	29700	29700	0
239	20240116	170200	2393860350	29700	29700	29700	29700	0
240	20240116	170100	2393860350	29700	29700	29700	29700	0
241	20240116	170000	2393860350	29700	29700	29700	29700	0
242	20240116	165900	2393860350	29700	29700	29700	29700	1925
243	20240116	165800	2393860350	29700	29700	29700	29700	0
244	20240116	165700	2393860350	29700	29700	29700	29700	0
245	20240116	165600	2393860350	29700	29700	29700	29700	0
246	20240116	165500	2393860350	29700	29700	29700	29700	0
247	20240116	165400	2393860350	29700	29700	29700	29700	0
248	20240116	165300	2393860350	29700	29700	29700	29700	0
249	20240116	165200	2393860350	29700	29700	29700	29700	0
250	20240116	165100	2393860350	29700	29700	29700	29700	0
251	20240116	165000	2393860350	29700	29700	29700	29700	0
252	20240116	164900	2393860350	29700	29700	29700	29700	0
253	20240116	164800	2393860350	29700	29700	29700	29700	0
254	20240116	164700	2393860350	29700	29700	29700	29700	0
255	20240116	164600	2393860350	29700	29700	29700	29700	0
256	20240116	164500	2393860350	29700	29700	29700	29700	0
257	20240116	164400	2393860350	29700	29700	29700	29700	0
258	20240116	164300	2393860350	29700	29700	29700	29700	0
259	20240116	164200	2393860350	29700	29700	29700	29700	0
260	20240116	164100	2393860350	29700	29700	29700	29700	0
261	20240116	164000	2393860350	29700	29700	29700	29700	0
262	20240116	163900	2393860350	29700	29700	29700	29700	0
263	20240116	163800	2393860350	29700	29700	29700	29700	0
264	20240116	163700	2393860350	29700	29700	29700	29700	0
265	20240116	163600	2393860350	29700	29700	29700	29700	0
266	20240116	163500	2393860350	29700	29700	29700	29700	0
267	20240116	163400	2393860350	29700	29700	29700	29700	0
268	20240116	163300	2393860350	29700	29700	29700	29700	0
269	20240116	163200	2393860350	29700	29700	29700	29700	0
270	20240116	163100	2393860350	29700	29700	29700	29700	0
271	20240116	163000	2393860350	29700	29700	29700	29700	0
272	20240116	162900	2393860350	29700	29700	29700	29700	1925
273	20240116	162800	2393860350	29700	29700	29700	29700	0
274	20240116	162700	2393860350	29700	29700	29700	29700	0
275	20240116	162600	2393860350	29700	29700	29700	29700	0
276	20240116	162500	2393860350	29700	29700	29700	29700	0
277	20240116	162400	2393860350	29700	29700	29700	29700	0
278	20240116	162300	2393860350	29700	29700	29700	29700	0
279	20240116	162200	2393860350	29700	29700	29700	29700	0
280	20240116	162100	2393860350	29700	29700	29700	29700	0
281	20240116	162000	2393860350	29700	29700	29700	29700	0
282	20240116	161900	2393860350	29700	29700	29700	29700	0
283	20240116	161800	2393860350	29700	29700	29700	29700	0
284	20240116	161700	2393860350	29700	29700	29700	29700	0
285	20240116	161600	2393860350	29700	29700	29700	29700	0
286	20240116	161500	2393860350	29700	29700	29700	29700	0
287	20240116	161400	2393860350	29700	29700	29700	29700	0
288	20240116	161300	2393860350	29700	29700	29700	29700	0
289	20240116	161200	2393860350	29700	29700	29700	29700	0
290	20240116	161100	2393860350	29700	29700	29700	29700	0
291	20240116	161000	2393860350	29700	29700	29700	29700	0
292	20240116	160900	2393860350	29700	29700	29700	29700	0
293	20240116	160800	2393860350	29700	29700	29700	29700	0
294	20240116	160700	2393860350	29700	29700	29700	29700	0
295	20240116	160600	2393860350	29700	29700	29700	29700	0
296	20240116	160500	2393860350	29700	29700	29700	29700	0
297	20240116	160400	2393860350	29700	29700	29700	29700	0
298	20240116	160300	2393860350	29700	29700	29700	29700	0
299	20240116	160200	2393860350	29700	29700	29700	29700	0
300	20240116	160100	2393860350	29700	29700	29700	29700	0
301	20240116	160000	2393860350	29700	29700	29700	29700	0
302	20240116	155900	2393860350	29700	29700	29700	29700	1925
303	20240116	155800	2393860350	29700	29700	29700	29700	0
304	20240116	155700	2393860350	29700	29700	29700	29700	0
305	20240116	155600	2393860350	29700	29700	29700	29700	0
306	20240116	155500	2393860350	29700	29700	29700	29700	0
307	20240116	155400	2393860350	29700	29700	29700	29700	0
308	20240116	155300	2393860350	29700	29700	29700	29700	0
309	20240116	155200	2393860350	29700	29700	29700	29700	0
310	20240116	155100	2393860350	29700	29700	29700	29700	0
311	20240116	155000	2393860350	29700	29700	29700	29700	0
312	20240116	154900	2393860350	29700	29700	29700	29700	0
313	20240116	154800	2393860350	29700	29700	29700	29700	0
314	20240116	154700	2393860350	29700	29700	29700	29700	0
315	20240116	154600	2393860350	29700	29700	29700	29700	0
316	20240116	154500	2393860350	29700	29700	29700	29700	0
317	20240116	154400	2393860350	29700	29700	29700	29700	0
318	20240116	154300	2393860350	29700	29700	29700	29700	0
319	20240116	154200	2393860350	29700	29700	29700	29700	0
320	20240116	154100	2393860350	29700	29700	29700	29700	0
321	20240116	154000	2393860350	29700	29700	29700	29700	0
322	20240116	153900	2393860350	29700	29700	29700	29700	0
323	20240116	153800	2393860350	29700	29700	29700	29700	0
324	20240116	153700	2393860350	29700	29700	29700	29700	0
325	20240116	153600	2393860350	29700	29700	29700	29700	0
326	20240116	153500	2393860350	29700	29700	29700	29700	0
327	20240116	153400	2393860350	29700	29700	29700	29700	0
328	20240116	153300	2393860350	29700	29700	29700	29700	0
329	20240116	153200	2393860350	29700	29700	29700	29700	0
330	20240116	153100	2393860350	29700	29700	29700	29700	0
331	20240116	153000	2393860350	29700	29700	29700	29700	1925
332	20240116	152900	2336687850	29750	29750	29750	29750	0
333	20240116	152800	2336687850	29750	29750	29750	29750	0
334	20240116	152700	2336687850	29750	29750	29750	29750	0
335	20240116	152600	2336687850	29750	29750	29750	29750	0
336	20240116	152500	2336687850	29750	29750	29750	29750	0
337	20240116	152400	2336687850	29750	29750	29750	29750	0
338	20240116	152300	2336687850	29750	29750	29750	29750	0
339	20240116	152200	2336687850	29750	29750	29750	29750	0
340	20240116	152100	2336687850	29750	29750	29750	29750	0
341	20240116	152000	2336687850	29750	29750	29750	29750	0
342	20240116	151900	2336687850	29750	29700	29750	29700	10
343	20240116	151800	2336390750	29750	29700	29750	29600	2635
344	20240116	151700	2258338050	29650	29650	29700	29650	47
345	20240116	151600	2256944400	29700	29650	29700	29650	784
346	20240116	151500	2233667500	29650	29650	29650	29650	434
347	20240116	151400	2220799400	29700	29650	29700	29650	22
348	20240116	151300	2220146900	29650	29650	29650	29650	23
349	20240116	151200	2219464950	29650	29650	29650	29650	10
350	20240116	151100	2219168450	29650	29650	29650	29650	6
351	20240116	151000	2218990550	29650	29600	29650	29600	36
352	20240116	150900	2217923600	29600	29700	29700	29600	10
353	20240116	150800	2217627350	29700	29700	29700	29700	98
354	20240116	150700	2214716750	29650	29650	29700	29650	155
355	20240116	150600	2210117300	29650	29650	29650	29650	1574
356	20240116	150500	2163448200	29600	29600	29600	29600	316
357	20240116	150400	2154094600	29600	29650	29650	29600	11
358	20240116	150300	2153768950	29600	29600	29600	29600	106
359	20240116	150200	2150631350	29600	29550	29600	29550	175
360	20240116	150100	2145453950	29600	29600	29600	29550	1859
361	20240116	150000	2090441700	29600	29600	29650	29600	656
362	20240116	145900	2071023950	29600	29600	29650	29600	303
363	20240116	145800	2062055100	29600	29600	29700	29600	350
364	20240116	145700	2051690350	29600	29650	29650	29600	268
365	20240116	145600	2043746550	29650	29650	29650	29600	303
366	20240116	145500	2034763650	29700	29650	29700	29600	695
367	20240116	145400	2014173700	29650	29650	29700	29650	334
368	20240116	145300	2004270550	29650	29650	29650	29650	8
369	20240116	145200	2004033350	29650	29700	29700	29650	70
370	20240116	145100	2001957800	29650	29650	29700	29650	75
371	20240116	145000	1999734000	29600	29600	29650	29600	46
372	20240116	144900	1998372250	29650	29650	29650	29650	261
373	20240116	144800	1990633600	29600	29700	29700	29600	114
374	20240116	144700	1987249850	29700	29700	29700	29700	64
375	20240116	144600	1985349050	29700	29600	29700	29600	181
376	20240116	144500	1979974150	29600	29700	29700	29600	78
377	20240116	144400	1977661500	29650	29700	29700	29650	69
378	20240116	144300	1975613000	29750	29650	29750	29600	406
379	20240116	144200	1963568500	29650	29650	29700	29650	74
380	20240116	144100	1961373950	29600	29650	29650	29600	672
381	20240116	144000	1941449950	29650	29650	29700	29650	186
382	20240116	143900	1935935000	29650	29650	29700	29650	103
383	20240116	143800	1932881000	29650	29650	29650	29650	115
384	20240116	143700	1929471250	29650	29650	29650	29650	140
385	20240116	143600	1925320250	29650	29700	29700	29650	298
386	20240116	143500	1916472600	29700	29650	29700	29650	84
387	20240116	143400	1913978650	29650	29650	29650	29650	577
388	20240116	143300	1896870600	29750	29650	29750	29650	363
389	20240116	143200	1886102250	29650	29700	29700	29650	44
390	20240116	143100	1884797600	29650	29650	29700	29650	120
391	20240116	143000	1881237050	29650	29650	29650	29650	61
392	20240116	142900	1879428400	29650	29650	29650	29650	59
393	20240116	142800	1877679050	29650	29650	29650	29650	60
394	20240116	142700	1875900050	29700	29650	29700	29650	27
395	20240116	142600	1875099450	29700	29700	29700	29650	141
396	20240116	142500	1870912050	29650	29700	29700	29650	205
397	20240116	142400	1864832400	29700	29700	29700	29650	109
398	20240116	142300	1861599400	29700	29650	29700	29650	55
399	20240116	142200	1859968350	29650	29650	29650	29650	26
400	20240116	142100	1859197450	29650	29650	29700	29650	80
401	20240116	142000	1856825400	29650	29650	29650	29650	58
402	20240116	141900	1855105700	29650	29650	29650	29650	29
403	20240116	141800	1854245850	29700	29700	29700	29700	87
404	20240116	141700	1851661950	29700	29700	29750	29700	70
405	20240116	141600	1849582900	29700	29700	29750	29700	38
406	20240116	141500	1848454250	29700	29700	29700	29700	113
407	20240116	141400	1845098150	29700	29650	29700	29650	42
408	20240116	141300	1843852300	29650	29650	29650	29650	59
409	20240116	141200	1842102950	29700	29700	29700	29650	74
410	20240116	141100	1839908500	29700	29650	29700	29650	55
411	20240116	141000	1838277550	29650	29700	29700	29650	52
412	20240116	140900	1836733650	29650	29650	29650	29600	112
413	20240116	140800	1833413000	29650	29650	29650	29600	89
414	20240116	140700	1830774550	29650	29600	29700	29600	14
415	20240116	140600	1830359650	29650	29650	29700	29650	130
416	20240116	140500	1826505100	29650	29700	29700	29650	71
417	20240116	140400	1824399850	29650	29650	29700	29650	136
418	20240116	140300	1820367400	29650	29650	29700	29650	68
419	20240116	140200	1818351150	29650	29650	29650	29600	81
420	20240116	140100	1815950200	29700	29650	29700	29650	111
421	20240116	140000	1812656100	29650	29600	29650	29600	391
422	20240116	135900	1801079350	29650	29700	29700	29650	77
423	20240116	135800	1798796250	29650	29700	29700	29650	65
424	20240116	135700	1796866650	29700	29700	29700	29700	82
425	20240116	135600	1794431250	29750	29700	29750	29650	107
426	20240116	135500	1791254400	29700	29600	29700	29600	46
427	20240116	135400	1789891200	29650	29600	29650	29600	92
428	20240116	135300	1787167400	29650	29650	29650	29600	52
429	20240116	135200	1785625900	29650	29650	29650	29650	51
430	20240116	135100	1784113750	29650	29650	29650	29650	193
431	20240116	135000	1778391300	29650	29650	29650	29650	77
432	20240116	134900	1776108250	29650	29650	29650	29650	62
433	20240116	134800	1774269950	29650	29700	29700	29650	44
434	20240116	134700	1772964700	29650	29700	29700	29650	64
435	20240116	134600	1771067050	29650	29650	29650	29650	98
436	20240116	134500	1768161350	29650	29650	29650	29650	17
437	20240116	134400	1767657300	29650	29650	29650	29650	62
438	20240116	134300	1765819000	29650	29650	29750	29650	105
439	20240116	134200	1762702800	29650	29700	29700	29650	47
440	20240116	134100	1761307700	29700	29700	29700	29650	63
441	20240116	134000	1759439000	29700	29650	29700	29650	70
442	20240116	133900	1757363450	29650	29650	29700	29650	89
443	20240116	133800	1754722550	29700	29650	29700	29650	114
444	20240116	133700	1751337200	29650	29650	29700	29650	88
445	20240116	133600	1748727900	29700	29650	29700	29650	233
446	20240116	133500	1741819400	29650	29650	29650	29650	262
447	20240116	133400	1734051100	29650	29650	29650	29650	22
448	20240116	133300	1733398800	29650	29650	29650	29650	23
449	20240116	133200	1732716850	29700	29700	29800	29650	288
450	20240116	133100	1724145050	29650	29650	29650	29650	99
451	20240116	133000	1721209700	29650	29650	29650	29650	26
452	20240116	132900	1720438800	29700	29650	29700	29650	126
453	20240116	132800	1716700600	29650	29700	29700	29650	87
454	20240116	132700	1714121000	29650	29700	29700	29650	57
455	20240116	132600	1712430850	29650	29650	29650	29650	35
456	20240116	132500	1711393100	29650	29650	29650	29650	91
457	20240116	132400	1708694950	29650	29650	29700	29650	37
458	20240116	132300	1707597800	29650	29700	29700	29650	128
459	20240116	132200	1703802300	29650	29650	29650	29650	55
460	20240116	132100	1702171550	29650	29650	29650	29650	62
461	20240116	132000	1700333250	29650	29650	29700	29650	165
462	20240116	131900	1695440950	29650	29650	29700	29650	250
463	20240116	131800	1688028400	29650	29650	29650	29650	13
464	20240116	131700	1687642950	29650	29750	29750	29650	87
465	20240116	131600	1685059350	29700	29700	29700	29700	99
466	20240116	131500	1682119050	29700	29700	29700	29700	43
467	20240116	131400	1680841950	29700	29700	29700	29700	65
468	20240116	131300	1678911450	29700	29700	29700	29700	81
469	20240116	131200	1676505750	29700	29700	29700	29700	67
470	20240116	131100	1674515850	29700	29700	29700	29700	14
471	20240116	131000	1674100050	29750	29700	29800	29700	39
472	20240116	130900	1672940750	29700	29700	29800	29700	214
473	20240116	130800	1666576650	29750	29700	29750	29700	22
474	20240116	130700	1665923200	29700	29700	29700	29700	82
475	20240116	130600	1663487800	29700	29750	29750	29700	73
476	20240116	130500	1661319650	29800	29800	29800	29750	15
477	20240116	130400	1660873200	29800	29800	29800	29800	98
478	20240116	130300	1657952800	29800	29800	29800	29800	31
479	20240116	130200	1657029000	29800	29850	29850	29800	66
480	20240116	130100	1655062150	29800	29850	29850	29800	107
481	20240116	130000	1651872050	29800	29800	29800	29800	108
482	20240116	125900	1648653650	29850	29800	29850	29800	6
483	20240116	125800	1648474800	29700	29750	29800	29700	103
484	20240116	125700	1645410300	29750	29800	29800	29750	57
485	20240116	125600	1643714200	29700	29700	29750	29700	35
486	20240116	125500	1642673950	29700	29700	29800	29700	73
487	20240116	125400	1640500350	29700	29800	29850	29700	97
488	20240116	125300	1637609850	29700	29700	29850	29700	79
489	20240116	125200	1635256150	29700	29850	29900	29700	22
490	20240116	125100	1634601650	29850	29700	29850	29700	241
491	20240116	125000	1627416150	29700	29750	29800	29700	1116
492	20240116	124900	1594252050	29800	29750	29800	29750	22
493	20240116	124800	1593597250	29750	29800	29950	29750	38
494	20240116	124700	1592464550	29750	29750	29800	29750	83
495	20240116	124600	1589993450	29750	29800	29800	29750	56
496	20240116	124500	1588325450	29750	29800	29800	29750	21
497	20240116	124400	1587699900	29800	29850	29850	29800	45
498	20240116	124300	1586357250	29850	29850	29850	29850	95
499	20240116	124200	1583521500	29900	29900	29900	29850	38
500	20240116	124100	1582385850	29950	29900	29950	29900	85
501	20240116	124000	1579844300	29900	29800	29900	29800	30
502	20240116	123900	1578948200	29900	29850	29900	29800	136
503	20240116	123800	1574888850	29850	29850	29850	29850	16
504	20240116	123700	1574411250	29900	29900	29900	29900	27
505	20240116	123600	1573603950	29900	29900	29900	29900	63
506	20240116	123500	1571720250	29900	29900	29900	29900	106
507	20240116	123400	1568550850	29950	29900	29950	29900	228
508	20240116	123300	1561728650	29900	29900	29900	29750	84
509	20240116	123200	1559221000	29800	29950	29950	29800	334
510	20240116	123100	1549221250	29950	29950	29950	29950	27
511	20240116	123000	1548412600	29950	29950	29950	29950	49
512	20240116	122900	1546945050	29950	29950	29950	29950	89
513	20240116	122800	1544279500	29950	29950	29950	29950	37
514	20240116	122700	1543171350	29950	29950	30000	29950	321
515	20240116	122600	1533552350	29950	29900	29950	29900	598
516	20240116	122500	1515644700	29900	29800	29900	29800	444
517	20240116	122400	1502369700	29900	29800	29900	29800	278
518	20240116	122300	1494072800	29850	29750	29850	29750	118
519	20240116	122200	1490555300	29800	29800	29800	29800	15
520	20240116	122100	1490108300	29800	29750	29800	29750	84
521	20240116	122000	1487608800	29750	29700	29750	29650	82
522	20240116	121900	1485171200	29750	29750	29750	29750	71
523	20240116	121800	1483058950	29750	29750	29750	29750	61
524	20240116	121700	1481244200	29750	29750	29800	29750	87
525	20240116	121600	1478655900	29800	29750	29800	29750	44
526	20240116	121500	1477346850	29750	29750	29750	29750	67
527	20240116	121400	1475353600	29750	29750	29750	29750	87
528	20240116	121300	1472765350	29750	29750	29800	29750	43
529	20240116	121200	1471485200	29750	29650	29800	29650	97
530	20240116	121100	1468600100	29750	29750	29750	29750	67
531	20240116	121000	1466606850	29800	29650	29800	29650	52
532	20240116	120900	1465058000	29800	29700	29800	29650	202
533	20240116	120800	1459045600	29700	29650	29700	29650	66
534	20240116	120700	1457086450	29700	29650	29700	29650	61
535	20240116	120600	1455275150	29750	29700	29750	29700	73
536	20240116	120500	1453105450	29700	29700	29700	29700	107
537	20240116	120400	1449927550	29700	29700	29750	29700	38
538	20240116	120300	1448798650	29800	29650	29800	29650	7
539	20240116	120200	1448590950	29700	29700	29700	29650	295
540	20240116	120100	1439835600	29650	29650	29650	29650	35
541	20240116	120000	1438797850	29650	29700	29700	29650	33
542	20240116	115900	1437819250	29750	29650	29750	29650	80
543	20240116	115800	1435441600	29650	29700	29750	29650	586
544	20240116	115700	1418058350	29700	29700	29700	29700	22
545	20240116	115600	1417404950	29700	29650	29700	29650	88
546	20240116	115500	1414792050	29650	29650	29700	29650	80
547	20240116	115400	1412419900	29700	29650	29700	29650	265
548	20240116	115300	1404549950	29650	29700	29700	29650	328
549	20240116	115200	1394821850	29700	29700	29750	29700	49
550	20240116	115100	1393366350	29700	29750	29750	29700	522
551	20240116	115000	1377860800	29700	29750	29750	29700	143
552	20240116	114900	1373607550	29750	29800	29800	29750	341
553	20240116	114800	1363454700	29800	29800	29800	29800	8
554	20240116	114700	1363216300	29800	29800	29800	29800	99
555	20240116	114600	1360266100	29800	29800	29800	29800	63
556	20240116	114500	1358388700	29800	29800	29800	29800	27
557	20240116	114400	1357584100	29800	29800	29800	29800	71
558	20240116	114300	1355468300	29800	29800	29800	29800	76
559	20240116	114200	1353203500	29800	29800	29850	29800	68
560	20240116	114100	1351175450	29800	29800	29850	29800	126
561	20240116	114000	1347415600	29850	29800	29850	29800	43
562	20240116	113900	1346132650	29800	29800	29850	29800	57
563	20240116	113800	1344433600	29800	29800	29800	29800	81
564	20240116	113700	1342019800	29800	29850	29850	29800	30
565	20240116	113600	1341125700	29850	29800	29850	29800	30
566	20240116	113500	1340230550	29750	29800	29800	29750	123
567	20240116	113400	1336570100	29800	29800	29800	29800	42
568	20240116	113300	1335318500	29800	29800	29800	29750	282
569	20240116	113200	1326923300	29800	29800	29800	29800	49
570	20240116	113100	1325463100	29800	29800	29800	29800	54
571	20240116	113000	1323853900	29800	29850	29850	29800	81
572	20240116	112900	1321436350	29900	29900	29900	29850	18
573	20240116	112800	1320898900	29850	29900	29900	29850	117
574	20240116	112700	1317405250	29900	29900	29900	29850	181
575	20240116	112600	1311999200	29900	29900	29900	29900	31
576	20240116	112500	1311072300	29900	29900	29950	29900	118
577	20240116	112400	1307541550	29900	29900	29900	29900	96
578	20240116	112300	1304671150	29900	29900	29900	29900	62
579	20240116	112200	1302817350	29900	29950	29950	29900	62
580	20240116	112100	1300963100	29900	29900	29900	29900	77
581	20240116	112000	1298660800	29900	29900	29900	29900	54
582	20240116	111900	1297046200	29900	29950	29950	29900	56
583	20240116	111800	1295371700	29950	29900	29950	29900	133
584	20240116	111700	1291392100	29900	29900	29950	29900	48
585	20240116	111600	1289955850	29900	29950	29950	29900	68
586	20240116	111500	1287922550	29900	29900	29900	29900	56
587	20240116	111400	1286248150	29950	29950	30000	29900	256
588	20240116	111300	1278573650	29950	30000	30000	29950	67
589	20240116	111200	1276566850	29950	29950	29950	29900	175
590	20240116	111100	1271325900	29950	29950	29950	29950	28
591	20240116	111000	1270487300	29950	30000	30000	29950	226
592	20240116	110900	1263717100	30000	29950	30000	29950	28
593	20240116	110800	1262878400	29950	29950	30000	29950	43
594	20240116	110700	1261589950	30000	29950	30000	29950	433
595	20240116	110600	1248621550	29900	29850	29900	29850	182
596	20240116	110500	1243183550	29800	29800	29800	29800	30
597	20240116	110400	1242289550	29800	29850	29850	29800	21
598	20240116	110300	1241663000	29800	29800	29800	29800	0
599	20240116	110200	1241663000	29800	29800	29800	29800	58
600	20240116	110100	1239934600	29800	29850	29850	29800	97
601	20240116	110000	1237040600	29800	29800	29800	29800	2
602	20240116	105900	1236981000	29800	29800	29800	29800	7
603	20240116	105800	1236772400	29800	29800	29800	29800	28
604	20240116	105700	1235938000	29750	29800	29800	29750	13
605	20240116	105600	1235551100	29850	29800	29850	29800	428
606	20240116	105500	1222787900	29750	29750	29800	29750	9
607	20240116	105400	1222520000	29750	29750	29750	29750	36
608	20240116	105300	1221449000	29700	29700	29800	29700	19
609	20240116	105200	1220883400	29750	29750	29750	29750	12
610	20240116	105100	1220526400	29700	29700	29750	29700	51
611	20240116	105000	1219011500	29800	29700	29800	29650	182
612	20240116	104900	1213605750	29700	29800	29850	29700	25
613	20240116	104800	1212861600	29800	29700	29800	29700	203
614	20240116	104700	1206816750	29700	29650	29700	29650	380
615	20240116	104600	1195532750	29650	29650	29700	29650	34
616	20240116	104500	1194524600	29650	29650	29700	29650	167
617	20240116	104400	1189573000	29700	29650	29700	29650	135
618	20240116	104300	1185570200	29700	29650	29700	29650	20
619	20240116	104200	1184977150	29700	29650	29700	29600	68
620	20240116	104100	1182961150	29600	29650	29700	29600	89
621	20240116	104000	1180324100	29650	29700	29700	29650	237
622	20240116	103900	1173292100	29750	29700	29750	29700	30
623	20240116	103800	1172401000	29750	29750	29750	29700	107
624	20240116	103700	1169218000	29700	29750	29750	29700	9
625	20240116	103600	1168950650	29600	29650	29750	29600	47
626	20240116	103500	1167555800	29650	29700	29700	29650	39
627	20240116	103400	1166399400	29600	29600	29650	29600	63
628	20240116	103300	1164532000	29650	29650	29650	29550	15
629	20240116	103200	1164087900	29650	29650	29650	29650	1
630	20240116	103100	1164058250	29600	29650	29650	29600	31
631	20240116	103000	1163140600	29700	29700	29700	29700	50
632	20240116	102900	1161655600	29700	29600	29700	29600	1231
633	20240116	102800	1125216500	29600	29550	29600	29550	19
634	20240116	102700	1124655000	29550	29600	29600	29550	645
635	20240116	102600	1105595200	29600	29600	29600	29550	863
636	20240116	102500	1080053200	29650	29600	29650	29600	12
637	20240116	102400	1079697850	29600	29600	29650	29600	46
638	20240116	102300	1078335650	29600	29650	29650	29600	114
639	20240116	102200	1074956200	29650	29650	29650	29650	10
640	20240116	102100	1074659700	29650	29650	29650	29600	297
641	20240116	102000	1065853950	29700	29650	29700	29650	40
642	20240116	101900	1064667900	29650	29650	29650	29650	6
643	20240116	101800	1064490000	29650	29700	29700	29650	6
644	20240116	101700	1064312050	29650	29650	29650	29650	14
645	20240116	101600	1063896950	29650	29700	29700	29650	217
646	20240116	101500	1057462400	29700	29650	29750	29650	320
647	20240116	101400	1047966900	29600	29600	29600	29600	5
648	20240116	101300	1047818900	29550	29600	29650	29550	30
649	20240116	101200	1046930900	29650	29500	29650	29500	73
650	20240116	101100	1044775050	29500	29700	29700	29500	4214
651	20240116	101000	920140600	29650	29700	29700	29650	53
652	20240116	100900	918567050	29700	29650	29700	29650	196
653	20240116	100800	912754750	29650	29750	29750	29650	49
654	20240116	100700	911297500	29650	29650	29650	29650	55
655	20240116	100600	909666750	29600	29600	29600	29550	98
656	20240116	100500	906766300	29550	29600	29650	29550	601
657	20240116	100400	889005150	29650	29600	29650	29550	99
658	20240116	100300	886077100	29600	29600	29700	29550	42
659	20240116	100200	884833450	29600	29650	29650	29600	1850
660	20240116	100100	830034000	29650	29700	29700	29650	2734
661	20240116	100000	748858200	29700	29750	29750	29700	376
662	20240116	095900	737689700	29700	29700	29750	29700	30
663	20240116	095800	736797850	29750	29750	29750	29750	76
664	20240116	095700	734536850	29700	29800	29800	29700	1721
665	20240116	095600	683335150	29800	29800	29800	29800	222
666	20240116	095500	676719550	29750	29800	29800	29750	43
667	20240116	095400	675440100	29800	29750	29800	29750	40
668	20240116	095300	674249600	29750	29800	29800	29750	1120
669	20240116	095200	640877550	29800	29750	29800	29750	281
670	20240116	095100	632508750	29750	29800	29800	29750	27
671	20240116	095000	631704450	29800	29800	29800	29800	1112
672	20240116	094900	598566850	29850	29850	29850	29850	47
673	20240116	094800	597163900	29800	29800	29850	29800	113
674	20240116	094700	593793200	29900	29850	29900	29800	142
675	20240116	094600	589555600	29850	29900	29950	29800	2293
676	20240116	094500	521045650	29950	29900	29950	29900	125
677	20240116	094400	517308050	29950	29950	29950	29900	74
678	20240116	094300	515095250	29950	29900	29950	29900	34
679	20240116	094200	514078200	29900	29900	29950	29900	54
680	20240116	094100	512463500	29950	29900	29950	29900	64
681	20240116	094000	510548100	29900	29950	29950	29900	206
682	20240116	093900	504378650	29950	29950	30000	29950	839
683	20240116	093800	479249600	30000	30000	30000	29950	31
684	20240116	093700	478319900	29950	30000	30000	29950	2052
685	20240116	093600	416764350	30000	30050	30050	30000	2026
686	20240116	093500	355982200	30050	30000	30050	30000	84
687	20240116	093400	353459800	30050	30050	30050	30050	0
688	20240116	093300	353459800	30050	30000	30050	30000	77
689	20240116	093200	351146250	30050	30050	30050	30000	221
690	20240116	093100	344514650	30050	30000	30050	30000	610
691	20240116	093000	326191050	30050	30100	30100	30050	1028
692	20240116	092900	295299600	30050	30050	30050	30050	346
693	20240116	092800	284902300	30050	30050	30100	30050	188
694	20240116	092700	279252850	30050	30000	30100	30000	188
695	20240116	092600	273603450	30000	30000	30050	30000	367
696	20240116	092500	262592350	30050	30050	30050	30000	57
697	20240116	092400	260882150	30000	30000	30000	30000	58
698	20240116	092300	259142150	30000	30000	30050	30000	107
699	20240116	092200	255932000	30050	30050	30050	30050	25
700	20240116	092100	255180750	30100	30050	30100	30050	51
701	20240116	092000	253648150	30050	30050	30050	30050	59
702	20240116	091900	251875200	30100	30100	30100	30100	5
703	20240116	091800	251724700	30100	30050	30100	30050	69
704	20240116	091700	249650650	30050	30050	30050	30050	477
705	20240116	091600	235316800	30100	30100	30100	30000	135
706	20240116	091500	231260600	30250	30250	30250	30050	1140
707	20240116	091400	196974250	30200	30050	30250	29950	1158
708	20240116	091300	162052050	29950	30050	30050	29950	355
709	20240116	091200	151408600	30000	30050	30050	30000	426
710	20240116	091100	138609150	30100	30050	30100	30050	151
711	20240116	091000	134070600	30000	30050	30050	30000	31
712	20240116	090900	133139350	30050	30050	30050	30050	96
713	20240116	090800	130254550	30050	30050	30100	30050	86
714	20240116	090700	127667200	30050	30050	30050	30050	20
715	20240116	090600	127066200	30100	29950	30100	29950	170
716	20240116	090500	121955100	29950	30050	30050	29900	445
717	20240116	090400	108612450	30150	30100	30150	30050	163
718	20240116	090300	103708750	30100	30050	30150	30050	80
719	20240116	090200	101301450	30050	29900	30100	29900	1372
720	20240116	090100	60053300	29900	29900	29950	29800	205
721	20240116	090000	53926600	29950	29650	29950	29650	1807