KissMeData/298050/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210700	4709170500	356500	356500	356500	356500	771
3	20240112	210600	4709170500	356500	356500	356500	356500	0
4	20240112	210500	4709170500	356500	356500	356500	356500	0
5	20240112	210400	4709170500	356500	356500	356500	356500	0
6	20240112	210300	4709170500	356500	356500	356500	356500	0
7	20240112	210200	4709170500	356500	356500	356500	356500	0
8	20240112	210100	4709170500	356500	356500	356500	356500	0
9	20240112	210000	4709170500	356500	356500	356500	356500	0
10	20240112	205900	4709170500	356500	356500	356500	356500	0
11	20240112	205800	4709170500	356500	356500	356500	356500	0
12	20240112	205700	4709170500	356500	356500	356500	356500	0
13	20240112	205600	4709170500	356500	356500	356500	356500	0
14	20240112	205500	4709170500	356500	356500	356500	356500	0
15	20240112	205400	4709170500	356500	356500	356500	356500	0
16	20240112	205300	4709170500	356500	356500	356500	356500	0
17	20240112	205200	4709170500	356500	356500	356500	356500	0
18	20240112	205100	4709170500	356500	356500	356500	356500	0
19	20240112	205000	4709170500	356500	356500	356500	356500	0
20	20240112	204900	4709170500	356500	356500	356500	356500	0
21	20240112	204800	4709170500	356500	356500	356500	356500	0
22	20240112	204700	4709170500	356500	356500	356500	356500	0
23	20240112	204600	4709170500	356500	356500	356500	356500	0
24	20240112	204500	4709170500	356500	356500	356500	356500	0
25	20240112	204400	4709170500	356500	356500	356500	356500	0
26	20240112	204300	4709170500	356500	356500	356500	356500	0
27	20240112	204200	4709170500	356500	356500	356500	356500	0
28	20240112	204100	4709170500	356500	356500	356500	356500	0
29	20240112	204000	4709170500	356500	356500	356500	356500	0
30	20240112	203900	4709170500	356500	356500	356500	356500	0
31	20240112	203800	4709170500	356500	356500	356500	356500	0
32	20240112	203700	4709170500	356500	356500	356500	356500	771
33	20240112	203600	4709170500	356500	356500	356500	356500	0
34	20240112	203500	4709170500	356500	356500	356500	356500	0
35	20240112	203400	4709170500	356500	356500	356500	356500	0
36	20240112	203300	4709170500	356500	356500	356500	356500	0
37	20240112	203200	4709170500	356500	356500	356500	356500	0
38	20240112	203100	4709170500	356500	356500	356500	356500	0
39	20240112	203000	4709170500	356500	356500	356500	356500	0
40	20240112	202900	4709170500	356500	356500	356500	356500	0
41	20240112	202800	4709170500	356500	356500	356500	356500	0
42	20240112	202700	4709170500	356500	356500	356500	356500	0
43	20240112	202600	4709170500	356500	356500	356500	356500	0
44	20240112	202500	4709170500	356500	356500	356500	356500	0
45	20240112	202400	4709170500	356500	356500	356500	356500	0
46	20240112	202300	4709170500	356500	356500	356500	356500	0
47	20240112	202200	4709170500	356500	356500	356500	356500	0
48	20240112	202100	4709170500	356500	356500	356500	356500	0
49	20240112	202000	4709170500	356500	356500	356500	356500	0
50	20240112	201900	4709170500	356500	356500	356500	356500	0
51	20240112	201800	4709170500	356500	356500	356500	356500	0
52	20240112	201700	4709170500	356500	356500	356500	356500	0
53	20240112	201600	4709170500	356500	356500	356500	356500	0
54	20240112	201500	4709170500	356500	356500	356500	356500	0
55	20240112	201400	4709170500	356500	356500	356500	356500	0
56	20240112	201300	4709170500	356500	356500	356500	356500	0
57	20240112	201200	4709170500	356500	356500	356500	356500	0
58	20240112	201100	4709170500	356500	356500	356500	356500	0
59	20240112	201000	4709170500	356500	356500	356500	356500	0
60	20240112	200900	4709170500	356500	356500	356500	356500	0
61	20240112	200800	4709170500	356500	356500	356500	356500	0
62	20240112	200700	4709170500	356500	356500	356500	356500	771
63	20240112	200600	4709170500	356500	356500	356500	356500	0
64	20240112	200500	4709170500	356500	356500	356500	356500	0
65	20240112	200400	4709170500	356500	356500	356500	356500	0
66	20240112	200300	4709170500	356500	356500	356500	356500	0
67	20240112	200200	4709170500	356500	356500	356500	356500	0
68	20240112	200100	4709170500	356500	356500	356500	356500	0
69	20240112	200000	4709170500	356500	356500	356500	356500	0
70	20240112	195900	4709170500	356500	356500	356500	356500	0
71	20240112	195800	4709170500	356500	356500	356500	356500	0
72	20240112	195700	4709170500	356500	356500	356500	356500	0
73	20240112	195600	4709170500	356500	356500	356500	356500	0
74	20240112	195500	4709170500	356500	356500	356500	356500	0
75	20240112	195400	4709170500	356500	356500	356500	356500	0
76	20240112	195300	4709170500	356500	356500	356500	356500	0
77	20240112	195200	4709170500	356500	356500	356500	356500	0
78	20240112	195100	4709170500	356500	356500	356500	356500	0
79	20240112	195000	4709170500	356500	356500	356500	356500	0
80	20240112	194900	4709170500	356500	356500	356500	356500	0
81	20240112	194800	4709170500	356500	356500	356500	356500	0
82	20240112	194700	4709170500	356500	356500	356500	356500	0
83	20240112	194600	4709170500	356500	356500	356500	356500	0
84	20240112	194500	4709170500	356500	356500	356500	356500	0
85	20240112	194400	4709170500	356500	356500	356500	356500	0
86	20240112	194300	4709170500	356500	356500	356500	356500	0
87	20240112	194200	4709170500	356500	356500	356500	356500	0
88	20240112	194100	4709170500	356500	356500	356500	356500	0
89	20240112	194000	4709170500	356500	356500	356500	356500	0
90	20240112	193900	4709170500	356500	356500	356500	356500	0
91	20240112	193800	4709170500	356500	356500	356500	356500	0
92	20240112	193700	4709170500	356500	356500	356500	356500	771
93	20240112	193600	4709170500	356500	356500	356500	356500	0
94	20240112	193500	4709170500	356500	356500	356500	356500	0
95	20240112	193400	4709170500	356500	356500	356500	356500	0
96	20240112	193300	4709170500	356500	356500	356500	356500	0
97	20240112	193200	4709170500	356500	356500	356500	356500	0
98	20240112	193100	4709170500	356500	356500	356500	356500	0
99	20240112	193000	4709170500	356500	356500	356500	356500	0
100	20240112	192900	4709170500	356500	356500	356500	356500	0
101	20240112	192800	4709170500	356500	356500	356500	356500	0
102	20240112	192700	4709170500	356500	356500	356500	356500	0
103	20240112	192600	4709170500	356500	356500	356500	356500	0
104	20240112	192500	4709170500	356500	356500	356500	356500	0
105	20240112	192400	4709170500	356500	356500	356500	356500	0
106	20240112	192300	4709170500	356500	356500	356500	356500	0
107	20240112	192200	4709170500	356500	356500	356500	356500	0
108	20240112	192100	4709170500	356500	356500	356500	356500	0
109	20240112	192000	4709170500	356500	356500	356500	356500	0
110	20240112	191900	4709170500	356500	356500	356500	356500	0
111	20240112	191800	4709170500	356500	356500	356500	356500	0
112	20240112	191700	4709170500	356500	356500	356500	356500	0
113	20240112	191600	4709170500	356500	356500	356500	356500	0
114	20240112	191500	4709170500	356500	356500	356500	356500	0
115	20240112	191400	4709170500	356500	356500	356500	356500	0
116	20240112	191300	4709170500	356500	356500	356500	356500	0
117	20240112	191200	4709170500	356500	356500	356500	356500	0
118	20240112	191100	4709170500	356500	356500	356500	356500	0
119	20240112	191000	4709170500	356500	356500	356500	356500	0
120	20240112	190900	4709170500	356500	356500	356500	356500	0
121	20240112	190800	4709170500	356500	356500	356500	356500	0
122	20240112	190700	4709170500	356500	356500	356500	356500	771
123	20240112	190600	4709170500	356500	356500	356500	356500	0
124	20240112	190500	4709170500	356500	356500	356500	356500	0
125	20240112	190400	4709170500	356500	356500	356500	356500	0
126	20240112	190300	4709170500	356500	356500	356500	356500	0
127	20240112	190200	4709170500	356500	356500	356500	356500	0
128	20240112	190100	4709170500	356500	356500	356500	356500	0
129	20240112	190000	4709170500	356500	356500	356500	356500	0
130	20240112	185900	4709170500	356500	356500	356500	356500	0
131	20240112	185800	4709170500	356500	356500	356500	356500	0
132	20240112	185700	4709170500	356500	356500	356500	356500	0
133	20240112	185600	4709170500	356500	356500	356500	356500	0
134	20240112	185500	4709170500	356500	356500	356500	356500	0
135	20240112	185400	4709170500	356500	356500	356500	356500	0
136	20240112	185300	4709170500	356500	356500	356500	356500	0
137	20240112	185200	4709170500	356500	356500	356500	356500	0
138	20240112	185100	4709170500	356500	356500	356500	356500	0
139	20240112	185000	4709170500	356500	356500	356500	356500	0
140	20240112	184900	4709170500	356500	356500	356500	356500	0
141	20240112	184800	4709170500	356500	356500	356500	356500	0
142	20240112	184700	4709170500	356500	356500	356500	356500	0
143	20240112	184600	4709170500	356500	356500	356500	356500	0
144	20240112	184500	4709170500	356500	356500	356500	356500	0
145	20240112	184400	4709170500	356500	356500	356500	356500	0
146	20240112	184300	4709170500	356500	356500	356500	356500	0
147	20240112	184200	4709170500	356500	356500	356500	356500	0
148	20240112	184100	4709170500	356500	356500	356500	356500	0
149	20240112	184000	4709170500	356500	356500	356500	356500	0
150	20240112	183900	4709170500	356500	356500	356500	356500	0
151	20240112	183800	4709170500	356500	356500	356500	356500	0
152	20240112	183700	4709170500	356500	356500	356500	356500	771
153	20240112	183600	4709170500	356500	356500	356500	356500	0
154	20240112	183500	4709170500	356500	356500	356500	356500	0
155	20240112	183400	4709170500	356500	356500	356500	356500	0
156	20240112	183300	4709170500	356500	356500	356500	356500	0
157	20240112	183200	4709170500	356500	356500	356500	356500	0
158	20240112	183100	4709170500	356500	356500	356500	356500	0
159	20240112	183000	4709170500	356500	356500	356500	356500	0
160	20240112	182900	4709170500	356500	356500	356500	356500	0
161	20240112	182800	4709170500	356500	356500	356500	356500	0
162	20240112	182700	4709170500	356500	356500	356500	356500	0
163	20240112	182600	4709170500	356500	356500	356500	356500	0
164	20240112	182500	4709170500	356500	356500	356500	356500	0
165	20240112	182400	4709170500	356500	356500	356500	356500	0
166	20240112	182300	4709170500	356500	356500	356500	356500	0
167	20240112	182200	4709170500	356500	356500	356500	356500	0
168	20240112	182100	4709170500	356500	356500	356500	356500	0
169	20240112	182000	4709170500	356500	356500	356500	356500	0
170	20240112	181900	4709170500	356500	356500	356500	356500	0
171	20240112	181800	4709170500	356500	356500	356500	356500	0
172	20240112	181700	4709170500	356500	356500	356500	356500	0
173	20240112	181600	4709170500	356500	356500	356500	356500	0
174	20240112	181500	4709170500	356500	356500	356500	356500	0
175	20240112	181400	4709170500	356500	356500	356500	356500	0
176	20240112	181300	4709170500	356500	356500	356500	356500	0
177	20240112	181200	4709170500	356500	356500	356500	356500	0
178	20240112	181100	4709170500	356500	356500	356500	356500	0
179	20240112	181000	4709170500	356500	356500	356500	356500	0
180	20240112	180900	4709170500	356500	356500	356500	356500	0
181	20240112	180800	4709170500	356500	356500	356500	356500	0
182	20240112	180700	4709170500	356500	356500	356500	356500	771
183	20240112	180600	4709170500	356500	356500	356500	356500	0
184	20240112	180500	4709170500	356500	356500	356500	356500	0
185	20240112	180400	4709170500	356500	356500	356500	356500	0
186	20240112	180300	4709170500	356500	356500	356500	356500	0
187	20240112	180200	4709170500	356500	356500	356500	356500	0
188	20240112	180100	4709170500	356500	356500	356500	356500	0
189	20240112	180000	4709170500	356500	356500	356500	356500	0
190	20240112	175900	4709170500	356500	356500	356500	356500	0
191	20240112	175800	4709170500	356500	356500	356500	356500	0
192	20240112	175700	4709170500	356500	356500	356500	356500	0
193	20240112	175600	4709170500	356500	356500	356500	356500	0
194	20240112	175500	4709170500	356500	356500	356500	356500	0
195	20240112	175400	4709170500	356500	356500	356500	356500	0
196	20240112	175300	4709170500	356500	356500	356500	356500	0
197	20240112	175200	4709170500	356500	356500	356500	356500	0
198	20240112	175100	4709170500	356500	356500	356500	356500	0
199	20240112	175000	4709170500	356500	356500	356500	356500	0
200	20240112	174900	4709170500	356500	356500	356500	356500	0
201	20240112	174800	4709170500	356500	356500	356500	356500	0
202	20240112	174700	4709170500	356500	356500	356500	356500	0
203	20240112	174600	4709170500	356500	356500	356500	356500	0
204	20240112	174500	4709170500	356500	356500	356500	356500	0
205	20240112	174400	4709170500	356500	356500	356500	356500	0
206	20240112	174300	4709170500	356500	356500	356500	356500	0
207	20240112	174200	4709170500	356500	356500	356500	356500	0
208	20240112	174100	4709170500	356500	356500	356500	356500	0
209	20240112	174000	4709170500	356500	356500	356500	356500	0
210	20240112	173900	4709170500	356500	356500	356500	356500	0
211	20240112	173800	4709170500	356500	356500	356500	356500	0
212	20240112	173700	4709170500	356500	356500	356500	356500	771
213	20240112	173600	4709170500	356500	356500	356500	356500	0
214	20240112	173500	4709170500	356500	356500	356500	356500	0
215	20240112	173400	4709170500	356500	356500	356500	356500	0
216	20240112	173300	4709170500	356500	356500	356500	356500	0
217	20240112	173200	4709170500	356500	356500	356500	356500	0
218	20240112	173100	4709170500	356500	356500	356500	356500	0
219	20240112	173000	4709170500	356500	356500	356500	356500	0
220	20240112	172900	4709170500	356500	356500	356500	356500	0
221	20240112	172800	4709170500	356500	356500	356500	356500	0
222	20240112	172700	4709170500	356500	356500	356500	356500	0
223	20240112	172600	4709170500	356500	356500	356500	356500	0
224	20240112	172500	4709170500	356500	356500	356500	356500	0
225	20240112	172400	4709170500	356500	356500	356500	356500	0
226	20240112	172300	4709170500	356500	356500	356500	356500	0
227	20240112	172200	4709170500	356500	356500	356500	356500	0
228	20240112	172100	4709170500	356500	356500	356500	356500	0
229	20240112	172000	4709170500	356500	356500	356500	356500	0
230	20240112	171900	4709170500	356500	356500	356500	356500	0
231	20240112	171800	4709170500	356500	356500	356500	356500	0
232	20240112	171700	4709170500	356500	356500	356500	356500	0
233	20240112	171600	4709170500	356500	356500	356500	356500	0
234	20240112	171500	4709170500	356500	356500	356500	356500	0
235	20240112	171400	4709170500	356500	356500	356500	356500	0
236	20240112	171300	4709170500	356500	356500	356500	356500	0
237	20240112	171200	4709170500	356500	356500	356500	356500	0
238	20240112	171100	4709170500	356500	356500	356500	356500	0
239	20240112	171000	4709170500	356500	356500	356500	356500	0
240	20240112	170900	4709170500	356500	356500	356500	356500	0
241	20240112	170800	4709170500	356500	356500	356500	356500	0
242	20240112	170700	4709170500	356500	356500	356500	356500	771
243	20240112	170600	4709170500	356500	356500	356500	356500	0
244	20240112	170500	4709170500	356500	356500	356500	356500	0
245	20240112	170400	4709170500	356500	356500	356500	356500	0
246	20240112	170300	4709170500	356500	356500	356500	356500	0
247	20240112	170200	4709170500	356500	356500	356500	356500	0
248	20240112	170100	4709170500	356500	356500	356500	356500	0
249	20240112	170000	4709170500	356500	356500	356500	356500	0
250	20240112	165900	4709170500	356500	356500	356500	356500	0
251	20240112	165800	4709170500	356500	356500	356500	356500	0
252	20240112	165700	4709170500	356500	356500	356500	356500	0
253	20240112	165600	4709170500	356500	356500	356500	356500	0
254	20240112	165500	4709170500	356500	356500	356500	356500	0
255	20240112	165400	4709170500	356500	356500	356500	356500	0
256	20240112	165300	4709170500	356500	356500	356500	356500	0
257	20240112	165200	4709170500	356500	356500	356500	356500	0
258	20240112	165100	4709170500	356500	356500	356500	356500	0
259	20240112	165000	4709170500	356500	356500	356500	356500	0
260	20240112	164900	4709170500	356500	356500	356500	356500	0
261	20240112	164800	4709170500	356500	356500	356500	356500	0
262	20240112	164700	4709170500	356500	356500	356500	356500	0
263	20240112	164600	4709170500	356500	356500	356500	356500	0
264	20240112	164500	4709170500	356500	356500	356500	356500	0
265	20240112	164400	4709170500	356500	356500	356500	356500	0
266	20240112	164300	4709170500	356500	356500	356500	356500	0
267	20240112	164200	4709170500	356500	356500	356500	356500	0
268	20240112	164100	4709170500	356500	356500	356500	356500	0
269	20240112	164000	4709170500	356500	356500	356500	356500	0
270	20240112	163900	4709170500	356500	356500	356500	356500	0
271	20240112	163800	4709170500	356500	356500	356500	356500	0
272	20240112	163700	4709170500	356500	356500	356500	356500	771
273	20240112	163600	4709170500	356500	356500	356500	356500	0
274	20240112	163500	4709170500	356500	356500	356500	356500	0
275	20240112	163400	4709170500	356500	356500	356500	356500	0
276	20240112	163300	4709170500	356500	356500	356500	356500	0
277	20240112	163200	4709170500	356500	356500	356500	356500	0
278	20240112	163100	4709170500	356500	356500	356500	356500	0
279	20240112	163000	4709170500	356500	356500	356500	356500	0
280	20240112	162900	4709170500	356500	356500	356500	356500	0
281	20240112	162800	4709170500	356500	356500	356500	356500	0
282	20240112	162700	4709170500	356500	356500	356500	356500	0
283	20240112	162600	4709170500	356500	356500	356500	356500	0
284	20240112	162500	4709170500	356500	356500	356500	356500	0
285	20240112	162400	4709170500	356500	356500	356500	356500	0
286	20240112	162300	4709170500	356500	356500	356500	356500	0
287	20240112	162200	4709170500	356500	356500	356500	356500	0
288	20240112	162100	4709170500	356500	356500	356500	356500	0
289	20240112	162000	4709170500	356500	356500	356500	356500	0
290	20240112	161900	4709170500	356500	356500	356500	356500	0
291	20240112	161800	4709170500	356500	356500	356500	356500	0
292	20240112	161700	4709170500	356500	356500	356500	356500	0
293	20240112	161600	4709170500	356500	356500	356500	356500	0
294	20240112	161500	4709170500	356500	356500	356500	356500	0
295	20240112	161400	4709170500	356500	356500	356500	356500	0
296	20240112	161300	4709170500	356500	356500	356500	356500	0
297	20240112	161200	4709170500	356500	356500	356500	356500	0
298	20240112	161100	4709170500	356500	356500	356500	356500	0
299	20240112	161000	4709170500	356500	356500	356500	356500	0
300	20240112	160900	4709170500	356500	356500	356500	356500	0
301	20240112	160800	4709170500	356500	356500	356500	356500	0
302	20240112	160700	4709170500	356500	356500	356500	356500	771
303	20240112	160600	4709170500	356500	356500	356500	356500	0
304	20240112	160500	4709170500	356500	356500	356500	356500	0
305	20240112	160400	4709170500	356500	356500	356500	356500	0
306	20240112	160300	4709170500	356500	356500	356500	356500	0
307	20240112	160200	4709170500	356500	356500	356500	356500	0
308	20240112	160100	4709170500	356500	356500	356500	356500	0
309	20240112	160000	4709170500	356500	356500	356500	356500	0
310	20240112	155900	4709170500	356500	356500	356500	356500	0
311	20240112	155800	4709170500	356500	356500	356500	356500	0
312	20240112	155700	4709170500	356500	356500	356500	356500	0
313	20240112	155600	4709170500	356500	356500	356500	356500	0
314	20240112	155500	4709170500	356500	356500	356500	356500	0
315	20240112	155400	4709170500	356500	356500	356500	356500	0
316	20240112	155300	4709170500	356500	356500	356500	356500	0
317	20240112	155200	4709170500	356500	356500	356500	356500	0
318	20240112	155100	4709170500	356500	356500	356500	356500	0
319	20240112	155000	4709170500	356500	356500	356500	356500	0
320	20240112	154900	4709170500	356500	356500	356500	356500	0
321	20240112	154800	4709170500	356500	356500	356500	356500	0
322	20240112	154700	4709170500	356500	356500	356500	356500	0
323	20240112	154600	4709170500	356500	356500	356500	356500	0
324	20240112	154500	4709170500	356500	356500	356500	356500	0
325	20240112	154400	4709170500	356500	356500	356500	356500	0
326	20240112	154300	4709170500	356500	356500	356500	356500	0
327	20240112	154200	4709170500	356500	356500	356500	356500	0
328	20240112	154100	4709170500	356500	356500	356500	356500	0
329	20240112	154000	4709170500	356500	356500	356500	356500	0
330	20240112	153900	4709170500	356500	356500	356500	356500	0
331	20240112	153800	4709170500	356500	356500	356500	356500	0
332	20240112	153700	4709170500	356500	356500	356500	356500	771
333	20240112	153600	4709170500	356500	356500	356500	356500	0
334	20240112	153500	4709170500	356500	356500	356500	356500	0
335	20240112	153400	4709170500	356500	356500	356500	356500	0
336	20240112	153300	4709170500	356500	356500	356500	356500	0
337	20240112	153200	4709170500	356500	356500	356500	356500	0
338	20240112	153100	4709170500	356500	356500	356500	356500	0
339	20240112	153000	4709170500	356500	356500	356500	356500	771
340	20240112	152900	4434309000	357000	357000	357000	357000	0
341	20240112	152800	4434309000	357000	357000	357000	357000	0
342	20240112	152700	4434309000	357000	357000	357000	357000	0
343	20240112	152600	4434309000	357000	357000	357000	357000	0
344	20240112	152500	4434309000	357000	357000	357000	357000	0
345	20240112	152400	4434309000	357000	357000	357000	357000	0
346	20240112	152300	4434309000	357000	357000	357000	357000	0
347	20240112	152200	4434309000	357000	357000	357000	357000	0
348	20240112	152100	4434309000	357000	357000	357000	357000	0
349	20240112	152000	4434309000	357000	357000	357000	357000	0
350	20240112	151900	4434309000	357000	357500	357500	357000	78
351	20240112	151800	4406454500	357500	357000	357500	357000	65
352	20240112	151700	4383248500	357500	357000	357500	357000	21
353	20240112	151600	4375749500	357000	357000	357500	357000	8
354	20240112	151500	4372891000	357000	357500	357500	357000	34
355	20240112	151400	4360743500	357500	357500	357500	357500	1
356	20240112	151300	4360386000	357500	357500	357500	357500	6
357	20240112	151200	4358241000	357500	357500	357500	357500	26
358	20240112	151100	4348946000	357500	357500	357500	357000	47
359	20240112	151000	4332146500	357500	357000	357500	357000	23
360	20240112	150900	4323925500	357000	356500	357500	356500	109
361	20240112	150800	4285018000	356500	357000	357000	356500	27
362	20240112	150700	4275389000	357000	357000	357000	356500	50
363	20240112	150600	4257561500	357000	357000	357000	357000	18
364	20240112	150500	4251135500	357000	357000	357000	356500	93
365	20240112	150400	4217960500	357000	356500	357000	356500	20
366	20240112	150300	4210822500	357000	357000	357000	357000	22
367	20240112	150200	4202968500	356500	356500	356500	356500	18
368	20240112	150100	4196551500	357000	356500	357000	356500	29
369	20240112	150000	4186210000	356500	356500	357000	356500	13
370	20240112	145900	4181575000	357000	357000	357000	357000	4
371	20240112	145800	4180147000	356500	356500	356500	356500	23
372	20240112	145700	4171947500	356500	357000	357000	356500	9
373	20240112	145600	4168738500	356500	356500	357000	356500	34
374	20240112	145500	4156616000	356500	356500	356500	356500	61
375	20240112	145400	4134869500	356500	356500	356500	356500	3
376	20240112	145300	4133800000	356500	356500	356500	356500	15
377	20240112	145200	4128452500	356500	356500	357000	356500	32
378	20240112	145100	4117036000	357000	357000	357000	357000	8
379	20240112	145000	4114180000	357000	357000	357000	357000	17
380	20240112	144900	4108111000	356500	356500	356500	356500	7
381	20240112	144800	4105615500	356500	356500	356500	356500	21
382	20240112	144700	4098129000	356500	356500	357000	356500	20
383	20240112	144600	4090996500	357000	356500	357000	356500	78
384	20240112	144500	4063189000	356500	357000	357000	356500	13
385	20240112	144400	4058549000	356500	356500	356500	356500	8
386	20240112	144300	4055697000	356500	356500	356500	356500	16
387	20240112	144200	4049993000	357000	356500	357000	356500	14
388	20240112	144100	4044995500	356500	356500	356500	356500	1
389	20240112	144000	4044639000	356500	357000	357000	356500	16
390	20240112	143900	4038930000	357000	357000	357000	356500	20
391	20240112	143800	4031791000	356500	357000	357000	356500	4
392	20240112	143700	4030363500	356500	357000	357000	356500	8
393	20240112	143600	4027509000	356500	356500	357000	356500	12
394	20240112	143500	4023229000	356500	356500	356500	356500	2
395	20240112	143400	4022516000	357000	356500	357000	356500	24
396	20240112	143300	4013949000	356500	356500	356500	356500	8
397	20240112	143200	4011097000	356500	356500	356500	356500	3
398	20240112	143100	4010027500	356500	356500	356500	356500	8
399	20240112	143000	4007175500	356500	356500	357000	356500	54
400	20240112	142900	3987917500	356500	356500	357000	356500	17
401	20240112	142800	3981855500	356500	357000	357000	356500	17
402	20240112	142700	3975788500	356500	357000	357000	356500	6
403	20240112	142600	3973647500	356500	357000	357000	356500	38
404	20240112	142500	3960098500	356500	357000	357000	356500	30
405	20240112	142400	3949398500	357000	356500	357000	356500	12
406	20240112	142300	3945118500	356500	356500	357000	356500	12
407	20240112	142200	3940840000	356500	356500	356500	356500	4
408	20240112	142100	3939414000	356500	356500	356500	356500	63
409	20240112	142000	3916954500	356500	356500	356500	356500	5
410	20240112	141900	3915172000	356500	357000	357000	356500	12
411	20240112	141800	3910889000	356500	357000	357000	356500	137
412	20240112	141700	3861984000	357000	357000	357000	357000	15
413	20240112	141600	3856629000	357000	357000	357000	357000	9
414	20240112	141500	3853416000	357000	357000	357000	357000	6
415	20240112	141400	3851274000	357000	357000	357500	357000	16
416	20240112	141300	3845561500	357500	357500	357500	357000	7
417	20240112	141200	3843060500	357500	357000	357500	357000	5
418	20240112	141100	3841274500	357000	357500	357500	357000	2
419	20240112	141000	3840560000	357000	357000	357000	357000	13
420	20240112	140900	3835919000	357000	357500	357500	357000	21
421	20240112	140800	3828421500	357500	357000	357500	357000	27
422	20240112	140700	3818772000	357000	357000	357000	357000	19
423	20240112	140600	3811989000	357000	357000	357000	357000	44
424	20240112	140500	3796281000	357000	357000	357000	357000	5
425	20240112	140400	3794496000	357000	357500	357500	357000	12
426	20240112	140300	3790208500	357500	356500	357500	356500	54
427	20240112	140200	3770905500	357000	357500	357500	356500	137
428	20240112	140100	3721960500	358000	358000	358000	357500	3
429	20240112	140000	3720887000	358000	357500	358000	357500	37
430	20240112	135900	3707659000	357500	357500	358000	357500	4
431	20240112	135800	3706228500	357500	357500	357500	357500	6
432	20240112	135700	3704083500	358000	357500	358000	357500	16
433	20240112	135600	3698363000	357500	357500	357500	357500	6
434	20240112	135500	3696218000	357500	357000	358000	357000	4
435	20240112	135400	3694788500	357000	358000	358000	357000	30
436	20240112	135300	3684068500	358000	357000	358000	356500	205
437	20240112	135200	3610868000	357000	357000	357500	357000	15
438	20240112	135100	3605512500	357000	357000	357000	357000	34
439	20240112	135000	3593374500	357000	357000	357000	357000	41
440	20240112	134900	3578737500	357000	357000	357000	357000	23
441	20240112	134800	3570526500	357000	357000	357000	357000	7
442	20240112	134700	3568027500	357000	357000	357000	357000	11
443	20240112	134600	3564100500	357000	357500	357500	357000	134
444	20240112	134500	3516262000	357000	357500	357500	357000	46
445	20240112	134400	3499818500	357500	358000	358000	357500	2
446	20240112	134300	3499103000	357500	358000	358000	357500	85
447	20240112	134200	3468697500	358000	358000	358000	358000	87
448	20240112	134100	3437551500	358000	358000	358000	358000	12
449	20240112	134000	3433255500	358500	358000	358500	358000	12
450	20240112	133900	3428958000	358000	358000	358000	358000	7
451	20240112	133800	3426452000	358000	357500	358000	357500	113
452	20240112	133700	3386029000	357500	357500	358000	357500	16
453	20240112	133600	3380305500	357500	357500	358000	357500	36
454	20240112	133500	3367434500	357500	358000	358500	357500	340
455	20240112	133400	3245754500	358000	358000	358000	358000	32
456	20240112	133300	3234298500	358500	358500	358500	358000	14
457	20240112	133200	3229285000	358000	358500	358500	358000	18
458	20240112	133100	3222832500	358000	359000	359000	358000	35
459	20240112	133000	3210301500	358500	358000	358500	358000	11
460	20240112	132900	3206358500	358500	358500	358500	358000	19
461	20240112	132800	3199550000	358500	358500	358500	358000	300
462	20240112	132700	3092033500	358500	358500	359000	358500	59
463	20240112	132600	3070880500	358500	359000	359000	358500	21
464	20240112	132500	3063347000	358500	359000	359000	358500	10
465	20240112	132400	3059761000	358500	358500	358500	358500	43
466	20240112	132300	3044345500	358500	358500	358500	358500	11
467	20240112	132200	3040402000	358500	358500	358500	358500	28
468	20240112	132100	3030364000	358500	359000	359000	358500	267
469	20240112	132000	2934644000	359000	358500	359000	358500	16
470	20240112	131900	2928906000	359000	359000	359000	358500	41
471	20240112	131800	2914187500	359000	359000	359000	359000	96
472	20240112	131700	2879723500	359500	359000	359500	359000	10
473	20240112	131600	2876129500	359500	359000	359500	359000	20
474	20240112	131500	2868943000	359500	359000	359500	359000	92
475	20240112	131400	2835913500	359000	359000	359000	359000	13
476	20240112	131300	2831246500	359000	359000	359000	359000	44
477	20240112	131200	2815450500	359000	360000	360000	359000	686
478	20240112	131100	2568665000	360000	360000	360000	360000	2
479	20240112	131000	2567945000	360000	360000	360000	360000	27
480	20240112	130900	2558225000	360000	360500	360500	360000	56
481	20240112	130800	2538037500	360000	360000	360000	360000	6
482	20240112	130700	2535877500	360000	360500	360500	360000	8
483	20240112	130600	2532994500	360000	360000	360500	360000	5
484	20240112	130500	2531193500	360000	360000	360000	360000	3
485	20240112	130400	2530113500	360000	360000	360000	360000	7
486	20240112	130300	2527593500	360000	360500	360500	360000	6
487	20240112	130200	2525432000	360000	360000	360000	360000	10
488	20240112	130100	2521832000	360500	360000	360500	360000	23
489	20240112	130000	2513550000	360500	360500	360500	360000	8
490	20240112	125900	2510669000	360000	360500	360500	360000	13
491	20240112	125800	2505987000	360500	360000	360500	360000	24
492	20240112	125700	2497346500	360000	360500	360500	360000	10
493	20240112	125600	2493742000	360000	360000	360500	360000	7
494	20240112	125500	2491221500	360500	360000	360500	360000	2
495	20240112	125400	2490501000	360000	360500	360500	360000	14
496	20240112	125300	2485460500	360000	360000	360000	360000	14
497	20240112	125200	2480420500	360000	360000	360000	360000	189
498	20240112	125100	2412380500	360000	360000	360000	360000	3
499	20240112	125000	2411300500	360000	360500	360500	360000	275
500	20240112	124900	2312297500	360000	360000	360000	360000	5
501	20240112	124800	2310497500	360000	360000	360000	360000	7
502	20240112	124700	2307977500	360000	360000	360000	360000	17
503	20240112	124600	2301857500	360000	360000	360000	360000	131
504	20240112	124500	2254697500	360000	360000	361000	360000	33
505	20240112	124400	2242811500	360000	360000	360000	360000	2
506	20240112	124300	2242091500	360000	360500	360500	360000	4
507	20240112	124200	2240651000	360500	360500	360500	360500	2
508	20240112	124100	2239930000	360000	360000	360500	360000	36
509	20240112	124000	2226953000	360000	360500	360500	360000	9
510	20240112	123900	2223710500	360500	360500	360500	360000	4
511	20240112	123800	2222269500	360000	360000	360000	360000	16
512	20240112	123700	2216509500	360000	360500	360500	360000	5
513	20240112	123600	2214709000	360000	360000	360500	360000	8
514	20240112	123500	2211826500	361000	360500	361000	360000	16
515	20240112	123400	2206060500	360500	360500	360500	360500	11
516	20240112	123300	2202095000	360500	360500	360500	360500	36
517	20240112	123200	2189117000	360500	360500	360500	360500	4
518	20240112	123100	2187675000	360500	360500	360500	360500	0
519	20240112	123000	2187675000	360500	360500	360500	360500	9
520	20240112	122900	2184430500	360500	360500	360500	360500	1
521	20240112	122800	2184070000	360500	360500	360500	360500	4
522	20240112	122700	2182628000	361000	360500	361000	360000	45
523	20240112	122600	2166406500	360500	360500	360500	360500	4
524	20240112	122500	2164964500	360500	360500	361000	360500	3
525	20240112	122400	2163882500	360500	360500	361000	360500	18
526	20240112	122300	2157386500	360500	360500	360500	360500	7
527	20240112	122200	2154863000	360500	360500	360500	360500	8
528	20240112	122100	2151979000	360500	360500	360500	360500	7
529	20240112	122000	2149455500	360500	360500	361000	360500	3
530	20240112	121900	2148373500	360500	360500	360500	360500	10
531	20240112	121800	2144768500	360500	360500	360500	360500	4
532	20240112	121700	2143326500	360500	360500	360500	360500	1
533	20240112	121600	2142966000	360500	360500	360500	360500	2
534	20240112	121500	2142245000	360500	360000	360500	360000	10
535	20240112	121400	2138644000	360000	361000	361000	360000	54
536	20240112	121300	2119202000	360500	360500	360500	360500	10
537	20240112	121200	2115597000	360500	360500	360500	360500	12
538	20240112	121100	2111271000	360500	361000	361000	360500	4
539	20240112	121000	2109828500	361000	360500	361000	360500	54
540	20240112	120900	2090361000	360500	360500	360500	360500	24
541	20240112	120800	2081709000	360500	361000	361000	360500	2
542	20240112	120700	2080987500	361000	360000	361000	360000	8
543	20240112	120600	2078102000	360000	360000	360000	360000	14
544	20240112	120500	2073062000	360000	360000	360000	360000	10
545	20240112	120400	2069462000	360000	360500	360500	360000	4
546	20240112	120300	2068021000	360500	360500	360500	360000	6
547	20240112	120200	2065859500	360500	360500	360500	360500	2
548	20240112	120100	2065138500	360500	360500	361000	360500	8
549	20240112	120000	2062254000	361000	360500	361000	360500	4
550	20240112	115900	2060811500	360500	360500	360500	360500	26
551	20240112	115800	2051438500	360500	360500	360500	360500	22
552	20240112	115700	2043507500	360500	360500	360500	360500	21
553	20240112	115600	2035937000	360500	360500	360500	360500	30
554	20240112	115500	2025122000	360500	360500	360500	360500	17
555	20240112	115400	2018993500	360500	360500	360500	360500	74
556	20240112	115300	1992316500	361000	360500	361000	360500	4
557	20240112	115200	1990874000	360500	360500	360500	360500	14
558	20240112	115100	1985827000	360500	360500	360500	360500	10
559	20240112	115000	1982222000	360500	360500	360500	360500	15
560	20240112	114900	1976814500	360000	360500	360500	360000	36
561	20240112	114800	1963842000	360500	360500	360500	360500	18
562	20240112	114700	1957353000	360500	360500	361000	360500	23
563	20240112	114600	1949061000	360500	360500	360500	360500	1
564	20240112	114500	1948700500	360500	360500	360500	360500	21
565	20240112	114400	1941130000	360500	360500	360500	360500	12
566	20240112	114300	1936804000	360500	360500	360500	360500	6
567	20240112	114200	1934641000	360500	360500	360500	360500	14
568	20240112	114100	1929594000	360500	361000	361000	360500	57
569	20240112	114000	1909044000	360500	361000	361000	360500	20
570	20240112	113900	1901825500	360500	360500	361000	360500	8
571	20240112	113800	1898941000	360500	360500	360500	360500	38
572	20240112	113700	1885242000	360000	361000	361000	360000	397
573	20240112	113600	1742043500	361000	361000	361000	361000	14
574	20240112	113500	1736989500	361000	361000	361500	361000	10
575	20240112	113400	1733378000	361000	361000	361500	361000	29
576	20240112	113300	1722907500	361000	361000	361500	361000	14
577	20240112	113200	1717853000	361000	361000	361000	361000	18
578	20240112	113100	1711355000	361000	361000	361000	361000	21
579	20240112	113000	1703774000	361000	361000	361000	361000	3
580	20240112	112900	1702691000	361500	361000	361500	361000	34
581	20240112	112800	1690405000	361000	361500	361500	361000	17
582	20240112	112700	1684263000	361500	361000	361500	361000	11
583	20240112	112600	1680291000	361000	361000	361000	361000	11
584	20240112	112500	1676320000	361000	361000	361000	361000	4
585	20240112	112400	1674876000	361000	361500	361500	361000	17
586	20240112	112300	1668737000	361500	361000	361500	361000	11
587	20240112	112200	1664765500	361000	361000	361000	361000	20
588	20240112	112100	1657545500	361500	361000	361500	361000	7
589	20240112	112000	1655017000	361000	361000	361500	361000	8
590	20240112	111900	1652127500	361500	361000	361500	361000	15
591	20240112	111800	1646709500	361000	361000	361000	361000	40
592	20240112	111700	1632269500	361000	361000	361000	361000	70
593	20240112	111600	1606999500	361000	361000	361000	361000	4
594	20240112	111500	1605555500	361000	361000	361000	361000	3
595	20240112	111400	1604472500	361000	361500	361500	361000	26
596	20240112	111300	1595074500	361000	361000	361500	361000	53
597	20240112	111200	1575936500	361500	361000	361500	361000	10
598	20240112	111100	1572326000	361000	361000	361000	361000	8
599	20240112	111000	1569438000	361000	361500	361500	361000	14
600	20240112	110900	1564381500	361000	361500	361500	361000	114
601	20240112	110800	1523175000	362000	361500	362000	361500	10
602	20240112	110700	1519555500	361500	361500	361500	361500	8
603	20240112	110600	1516663500	361500	361500	361500	361500	12
604	20240112	110500	1512325500	361500	361500	361500	361500	22
605	20240112	110400	1504372500	361500	361500	361500	361500	11
606	20240112	110300	1500396000	361500	361500	361500	361500	68
607	20240112	110200	1475814000	361500	361500	361500	361500	11
608	20240112	110100	1471837500	361500	361500	362000	361500	16
609	20240112	110000	1466053000	361500	362000	362000	361500	10
610	20240112	105900	1462437500	362000	362000	362000	361500	14
611	20240112	105800	1457373000	361500	362000	362000	361500	8
612	20240112	105700	1454479500	361500	361500	361500	361500	5
613	20240112	105600	1452672000	361500	361500	362000	361500	114
614	20240112	105500	1411460000	361500	361500	362000	361500	4
615	20240112	105400	1410013500	362000	362000	362000	361500	64
616	20240112	105300	1386846000	362000	362000	362500	362000	8
617	20240112	105200	1383949000	362000	362000	362500	362000	10
618	20240112	105100	1380325500	362500	362000	362500	362000	37
619	20240112	105000	1366930500	362000	362000	362000	362000	8
620	20240112	104900	1364034500	362000	362500	362500	362000	9
621	20240112	104800	1360774500	361500	361500	361500	361500	0
622	20240112	104700	1360774500	361500	361500	363500	361500	19
623	20240112	104600	1353886000	361500	361500	361500	361000	12
624	20240112	104500	1349549500	361500	361000	364000	361000	104
625	20240112	104400	1311801500	361000	361000	361500	361000	3
626	20240112	104300	1310718000	361500	361500	361500	361500	21
627	20240112	104200	1303126500	361500	362000	362000	361500	23
628	20240112	104100	1294806000	361500	361500	361500	361500	1
629	20240112	104000	1294444500	362000	361500	362000	361500	2
630	20240112	103900	1293721000	362000	361500	362000	361500	14
631	20240112	103800	1288655000	362000	361500	362000	361000	34
632	20240112	103700	1276364500	361500	361500	361500	361000	25
633	20240112	103600	1267335500	361000	361000	361000	361000	1
634	20240112	103500	1266974500	361500	361500	361500	361500	34
635	20240112	103400	1254683500	361500	362000	362000	361500	21
636	20240112	103300	1247087000	361500	362000	362000	361500	10
637	20240112	103200	1243467500	362000	362000	362000	362000	24
638	20240112	103100	1234779500	361500	361500	361500	361500	3
639	20240112	103000	1233695000	361500	361500	361500	361500	15
640	20240112	102900	1228272500	361000	361500	361500	361000	4
641	20240112	102800	1226827000	361500	361500	361500	361500	4
642	20240112	102700	1225381000	361500	360500	361500	360500	61
643	20240112	102600	1203389500	360500	361000	361000	360500	57
644	20240112	102500	1182815000	361000	361000	361000	361000	6
645	20240112	102400	1180649000	360500	361000	361000	360500	66
646	20240112	102300	1156825000	361000	360500	361000	360500	10
647	20240112	102200	1153219500	360500	360500	360500	360500	113
648	20240112	102100	1112483000	360500	360500	361500	360500	20
649	20240112	102000	1105266000	360500	361000	361000	360500	3
650	20240112	101900	1104183500	361000	361500	361500	360500	111
651	20240112	101800	1064125000	361500	361000	361500	361000	3
652	20240112	101700	1063041000	361500	361500	361500	361500	7
653	20240112	101600	1060510500	361500	361500	361500	361500	14
654	20240112	101500	1055449500	361000	361500	361500	361000	5
655	20240112	101400	1053643500	361500	361500	361500	361500	5
656	20240112	101300	1051836000	361000	361500	361500	361000	12
657	20240112	101200	1047503500	361000	361500	361500	361000	9
658	20240112	101100	1044253500	361500	360500	361500	360500	11
659	20240112	101000	1040283000	360500	360500	361500	360500	52
660	20240112	100900	1021536000	361000	361000	361000	361000	22
661	20240112	100800	1013594000	361000	361000	361000	360500	7
662	20240112	100700	1011069500	360500	360500	360500	360500	40
663	20240112	100600	996649500	360500	360500	360500	360500	0
664	20240112	100500	996649500	360500	360500	360500	360500	34
665	20240112	100400	984392500	360500	361000	361000	360500	27
666	20240112	100300	974653000	360500	361000	361000	360500	36
667	20240112	100200	961659000	360500	361000	361000	360000	63
668	20240112	100100	938961000	362000	360500	362000	360500	17
669	20240112	100000	932831000	360500	362000	362000	360500	127
670	20240112	095900	887031000	360500	361000	361000	360500	6
671	20240112	095800	884867000	362000	361000	362000	360500	6
672	20240112	095700	882699500	361000	361000	361000	361000	64
673	20240112	095600	859595500	361000	361500	361500	361000	345
674	20240112	095500	734953500	361500	361500	361500	361500	26
675	20240112	095400	725554500	362000	362000	362000	361500	26
676	20240112	095300	716152500	362000	362000	362000	362000	25
677	20240112	095200	707102500	362000	362000	362000	362000	6
678	20240112	095100	704930500	362000	362000	362500	362000	60
679	20240112	095000	683209500	362000	362000	362500	362000	16
680	20240112	094900	677417000	362000	362000	362500	362000	12
681	20240112	094800	673072500	362000	362000	362000	362000	18
682	20240112	094700	666556500	362000	362000	362000	362000	52
683	20240112	094600	647732500	362000	363500	363500	362000	5
684	20240112	094500	645918000	363500	363000	363500	362000	8
685	20240112	094400	643014500	363000	362000	363000	362000	15
686	20240112	094300	637578500	362000	362000	362000	362000	2
687	20240112	094200	636854500	362000	362000	363500	361500	119
688	20240112	094100	593647000	362000	362000	362000	361500	28
689	20240112	094000	583511500	362000	362500	362500	362000	46
690	20240112	093900	566859000	362000	362500	362500	362000	47
691	20240112	093800	549844000	362500	362500	362500	362500	86
692	20240112	093700	518669000	362500	362500	362500	362500	22
693	20240112	093600	510694000	362500	363000	363000	362500	64
694	20240112	093500	487463500	363500	363500	363500	363500	2
695	20240112	093400	486736500	363000	363000	363000	363000	7
696	20240112	093300	484195500	363000	363000	363000	363000	7
697	20240112	093200	481654500	363000	363500	363500	363000	8
698	20240112	093100	478749500	363500	363000	363500	363000	7
699	20240112	093000	476207000	363000	363000	363000	362500	44
700	20240112	092900	460245500	363000	363000	363000	363000	23
701	20240112	092800	451896500	363000	363000	363000	363000	27
702	20240112	092700	442095500	363000	363000	363000	363000	2
703	20240112	092600	441369500	362500	363000	363000	362500	11
704	20240112	092500	437381500	362500	363000	363500	362500	62
705	20240112	092400	414901000	363000	363000	363000	362500	21
706	20240112	092300	407285500	362500	363000	363000	362500	27
707	20240112	092200	397486000	363000	363500	363500	363000	79
708	20240112	092100	368792500	363500	365000	365000	363500	244
709	20240112	092000	280002500	365500	364500	365500	364000	72
710	20240112	091900	253782500	364500	364500	364500	364500	20
711	20240112	091800	246492500	364500	364500	364500	364500	4
712	20240112	091700	245034500	365500	365500	365500	364000	41
713	20240112	091600	230072500	364500	366000	366000	364500	11
714	20240112	091500	226054000	366000	365000	366000	364500	77
715	20240112	091400	197954000	366000	365000	366000	365000	4
716	20240112	091300	196492000	365000	365500	366000	365000	6
717	20240112	091200	194298000	366000	366000	366000	364500	15
718	20240112	091100	188813500	366500	365500	366500	364500	238
719	20240112	091000	101763000	366000	366000	366000	366000	12
720	20240112	090900	97371000	366000	366000	366000	366000	16
721	20240112	090800	91515000	366500	365500	366500	364500	69
722	20240112	090700	66330500	365500	365500	366000	365500	22
723	20240112	090600	58283500	365000	364500	365000	364500	9
724	20240112	090500	55001500	364500	364000	364500	364000	55
725	20240112	090400	34973000	364000	364500	364500	364000	7
726	20240112	090300	32423000	364500	365000	365000	364000	20
727	20240112	090200	25132000	365000	365000	365000	364500	14
728	20240112	090100	20024500	364500	364000	365000	363500	16
729	20240112	090000	14194500	363500	364000	364000	363500	39