KissMeData/111770/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201300	3149430500	41150	41150	41150	41150	3860
3	20240119	201200	3149430500	41150	41150	41150	41150	0
4	20240119	201100	3149430500	41150	41150	41150	41150	0
5	20240119	201000	3149430500	41150	41150	41150	41150	0
6	20240119	200900	3149430500	41150	41150	41150	41150	0
7	20240119	200800	3149430500	41150	41150	41150	41150	0
8	20240119	200700	3149430500	41150	41150	41150	41150	0
9	20240119	200600	3149430500	41150	41150	41150	41150	0
10	20240119	200500	3149430500	41150	41150	41150	41150	0
11	20240119	200400	3149430500	41150	41150	41150	41150	0
12	20240119	200300	3149430500	41150	41150	41150	41150	0
13	20240119	200200	3149430500	41150	41150	41150	41150	0
14	20240119	200100	3149430500	41150	41150	41150	41150	0
15	20240119	200000	3149430500	41150	41150	41150	41150	0
16	20240119	195900	3149430500	41150	41150	41150	41150	0
17	20240119	195800	3149430500	41150	41150	41150	41150	0
18	20240119	195700	3149430500	41150	41150	41150	41150	0
19	20240119	195600	3149430500	41150	41150	41150	41150	0
20	20240119	195500	3149430500	41150	41150	41150	41150	0
21	20240119	195400	3149430500	41150	41150	41150	41150	0
22	20240119	195300	3149430500	41150	41150	41150	41150	0
23	20240119	195200	3149430500	41150	41150	41150	41150	0
24	20240119	195100	3149430500	41150	41150	41150	41150	0
25	20240119	195000	3149430500	41150	41150	41150	41150	0
26	20240119	194900	3149430500	41150	41150	41150	41150	0
27	20240119	194800	3149430500	41150	41150	41150	41150	0
28	20240119	194700	3149430500	41150	41150	41150	41150	0
29	20240119	194600	3149430500	41150	41150	41150	41150	0
30	20240119	194500	3149430500	41150	41150	41150	41150	0
31	20240119	194400	3149430500	41150	41150	41150	41150	0
32	20240119	194300	3149430500	41150	41150	41150	41150	3860
33	20240119	194200	3149430500	41150	41150	41150	41150	0
34	20240119	194100	3149430500	41150	41150	41150	41150	0
35	20240119	194000	3149430500	41150	41150	41150	41150	0
36	20240119	193900	3149430500	41150	41150	41150	41150	0
37	20240119	193800	3149430500	41150	41150	41150	41150	0
38	20240119	193700	3149430500	41150	41150	41150	41150	0
39	20240119	193600	3149430500	41150	41150	41150	41150	0
40	20240119	193500	3149430500	41150	41150	41150	41150	0
41	20240119	193400	3149430500	41150	41150	41150	41150	0
42	20240119	193300	3149430500	41150	41150	41150	41150	0
43	20240119	193200	3149430500	41150	41150	41150	41150	0
44	20240119	193100	3149430500	41150	41150	41150	41150	0
45	20240119	193000	3149430500	41150	41150	41150	41150	0
46	20240119	192900	3149430500	41150	41150	41150	41150	0
47	20240119	192800	3149430500	41150	41150	41150	41150	0
48	20240119	192700	3149430500	41150	41150	41150	41150	0
49	20240119	192600	3149430500	41150	41150	41150	41150	0
50	20240119	192500	3149430500	41150	41150	41150	41150	0
51	20240119	192400	3149430500	41150	41150	41150	41150	0
52	20240119	192300	3149430500	41150	41150	41150	41150	0
53	20240119	192200	3149430500	41150	41150	41150	41150	0
54	20240119	192100	3149430500	41150	41150	41150	41150	0
55	20240119	192000	3149430500	41150	41150	41150	41150	0
56	20240119	191900	3149430500	41150	41150	41150	41150	0
57	20240119	191800	3149430500	41150	41150	41150	41150	0
58	20240119	191700	3149430500	41150	41150	41150	41150	0
59	20240119	191600	3149430500	41150	41150	41150	41150	0
60	20240119	191500	3149430500	41150	41150	41150	41150	0
61	20240119	191400	3149430500	41150	41150	41150	41150	0
62	20240119	191300	3149430500	41150	41150	41150	41150	3860
63	20240119	191200	3149430500	41150	41150	41150	41150	0
64	20240119	191100	3149430500	41150	41150	41150	41150	0
65	20240119	191000	3149430500	41150	41150	41150	41150	0
66	20240119	190900	3149430500	41150	41150	41150	41150	0
67	20240119	190800	3149430500	41150	41150	41150	41150	0
68	20240119	190700	3149430500	41150	41150	41150	41150	0
69	20240119	190600	3149430500	41150	41150	41150	41150	0
70	20240119	190500	3149430500	41150	41150	41150	41150	0
71	20240119	190400	3149430500	41150	41150	41150	41150	0
72	20240119	190300	3149430500	41150	41150	41150	41150	0
73	20240119	190200	3149430500	41150	41150	41150	41150	0
74	20240119	190100	3149430500	41150	41150	41150	41150	0
75	20240119	190000	3149430500	41150	41150	41150	41150	0
76	20240119	185900	3149430500	41150	41150	41150	41150	0
77	20240119	185800	3149430500	41150	41150	41150	41150	0
78	20240119	185700	3149430500	41150	41150	41150	41150	0
79	20240119	185600	3149430500	41150	41150	41150	41150	0
80	20240119	185500	3149430500	41150	41150	41150	41150	0
81	20240119	185400	3149430500	41150	41150	41150	41150	0
82	20240119	185300	3149430500	41150	41150	41150	41150	0
83	20240119	185200	3149430500	41150	41150	41150	41150	0
84	20240119	185100	3149430500	41150	41150	41150	41150	0
85	20240119	185000	3149430500	41150	41150	41150	41150	0
86	20240119	184900	3149430500	41150	41150	41150	41150	0
87	20240119	184800	3149430500	41150	41150	41150	41150	0
88	20240119	184700	3149430500	41150	41150	41150	41150	0
89	20240119	184600	3149430500	41150	41150	41150	41150	0
90	20240119	184500	3149430500	41150	41150	41150	41150	0
91	20240119	184400	3149430500	41150	41150	41150	41150	0
92	20240119	184300	3149430500	41150	41150	41150	41150	3860
93	20240119	184200	3149430500	41150	41150	41150	41150	0
94	20240119	184100	3149430500	41150	41150	41150	41150	0
95	20240119	184000	3149430500	41150	41150	41150	41150	0
96	20240119	183900	3149430500	41150	41150	41150	41150	0
97	20240119	183800	3149430500	41150	41150	41150	41150	0
98	20240119	183700	3149430500	41150	41150	41150	41150	0
99	20240119	183600	3149430500	41150	41150	41150	41150	0
100	20240119	183500	3149430500	41150	41150	41150	41150	0
101	20240119	183400	3149430500	41150	41150	41150	41150	0
102	20240119	183300	3149430500	41150	41150	41150	41150	0
103	20240119	183200	3149430500	41150	41150	41150	41150	0
104	20240119	183100	3149430500	41150	41150	41150	41150	0
105	20240119	183000	3149430500	41150	41150	41150	41150	0
106	20240119	182900	3149430500	41150	41150	41150	41150	0
107	20240119	182800	3149430500	41150	41150	41150	41150	0
108	20240119	182700	3149430500	41150	41150	41150	41150	0
109	20240119	182600	3149430500	41150	41150	41150	41150	0
110	20240119	182500	3149430500	41150	41150	41150	41150	0
111	20240119	182400	3149430500	41150	41150	41150	41150	0
112	20240119	182300	3149430500	41150	41150	41150	41150	0
113	20240119	182200	3149430500	41150	41150	41150	41150	0
114	20240119	182100	3149430500	41150	41150	41150	41150	0
115	20240119	182000	3149430500	41150	41150	41150	41150	0
116	20240119	181900	3149430500	41150	41150	41150	41150	0
117	20240119	181800	3149430500	41150	41150	41150	41150	0
118	20240119	181700	3149430500	41150	41150	41150	41150	0
119	20240119	181600	3149430500	41150	41150	41150	41150	0
120	20240119	181500	3149430500	41150	41150	41150	41150	0
121	20240119	181400	3149430500	41150	41150	41150	41150	0
122	20240119	181300	3149430500	41150	41150	41150	41150	3860
123	20240119	181200	3149430500	41150	41150	41150	41150	0
124	20240119	181100	3149430500	41150	41150	41150	41150	0
125	20240119	181000	3149430500	41150	41150	41150	41150	0
126	20240119	180900	3149430500	41150	41150	41150	41150	0
127	20240119	180800	3149430500	41150	41150	41150	41150	0
128	20240119	180700	3149430500	41150	41150	41150	41150	0
129	20240119	180600	3149430500	41150	41150	41150	41150	0
130	20240119	180500	3149430500	41150	41150	41150	41150	0
131	20240119	180400	3149430500	41150	41150	41150	41150	0
132	20240119	180300	3149430500	41150	41150	41150	41150	0
133	20240119	180200	3149430500	41150	41150	41150	41150	0
134	20240119	180100	3149430500	41150	41150	41150	41150	0
135	20240119	180000	3149430500	41150	41150	41150	41150	0
136	20240119	175900	3149430500	41150	41150	41150	41150	0
137	20240119	175800	3149430500	41150	41150	41150	41150	0
138	20240119	175700	3149430500	41150	41150	41150	41150	0
139	20240119	175600	3149430500	41150	41150	41150	41150	0
140	20240119	175500	3149430500	41150	41150	41150	41150	0
141	20240119	175400	3149430500	41150	41150	41150	41150	0
142	20240119	175300	3149430500	41150	41150	41150	41150	0
143	20240119	175200	3149430500	41150	41150	41150	41150	0
144	20240119	175100	3149430500	41150	41150	41150	41150	0
145	20240119	175000	3149430500	41150	41150	41150	41150	0
146	20240119	174900	3149430500	41150	41150	41150	41150	0
147	20240119	174800	3149430500	41150	41150	41150	41150	0
148	20240119	174700	3149430500	41150	41150	41150	41150	0
149	20240119	174600	3149430500	41150	41150	41150	41150	0
150	20240119	174500	3149430500	41150	41150	41150	41150	0
151	20240119	174400	3149430500	41150	41150	41150	41150	0
152	20240119	174300	3149430500	41150	41150	41150	41150	3860
153	20240119	174200	3149430500	41150	41150	41150	41150	0
154	20240119	174100	3149430500	41150	41150	41150	41150	0
155	20240119	174000	3149430500	41150	41150	41150	41150	0
156	20240119	173900	3149430500	41150	41150	41150	41150	0
157	20240119	173800	3149430500	41150	41150	41150	41150	0
158	20240119	173700	3149430500	41150	41150	41150	41150	0
159	20240119	173600	3149430500	41150	41150	41150	41150	0
160	20240119	173500	3149430500	41150	41150	41150	41150	0
161	20240119	173400	3149430500	41150	41150	41150	41150	0
162	20240119	173300	3149430500	41150	41150	41150	41150	0
163	20240119	173200	3149430500	41150	41150	41150	41150	0
164	20240119	173100	3149430500	41150	41150	41150	41150	0
165	20240119	173000	3149430500	41150	41150	41150	41150	0
166	20240119	172900	3149430500	41150	41150	41150	41150	0
167	20240119	172800	3149430500	41150	41150	41150	41150	0
168	20240119	172700	3149430500	41150	41150	41150	41150	0
169	20240119	172600	3149430500	41150	41150	41150	41150	0
170	20240119	172500	3149430500	41150	41150	41150	41150	0
171	20240119	172400	3149430500	41150	41150	41150	41150	0
172	20240119	172300	3149430500	41150	41150	41150	41150	0
173	20240119	172200	3149430500	41150	41150	41150	41150	0
174	20240119	172100	3149430500	41150	41150	41150	41150	0
175	20240119	172000	3149430500	41150	41150	41150	41150	0
176	20240119	171900	3149430500	41150	41150	41150	41150	0
177	20240119	171800	3149430500	41150	41150	41150	41150	0
178	20240119	171700	3149430500	41150	41150	41150	41150	0
179	20240119	171600	3149430500	41150	41150	41150	41150	0
180	20240119	171500	3149430500	41150	41150	41150	41150	0
181	20240119	171400	3149430500	41150	41150	41150	41150	0
182	20240119	171300	3149430500	41150	41150	41150	41150	3860
183	20240119	171200	3149430500	41150	41150	41150	41150	0
184	20240119	171100	3149430500	41150	41150	41150	41150	0
185	20240119	171000	3149430500	41150	41150	41150	41150	0
186	20240119	170900	3149430500	41150	41150	41150	41150	0
187	20240119	170800	3149430500	41150	41150	41150	41150	0
188	20240119	170700	3149430500	41150	41150	41150	41150	0
189	20240119	170600	3149430500	41150	41150	41150	41150	0
190	20240119	170500	3149430500	41150	41150	41150	41150	0
191	20240119	170400	3149430500	41150	41150	41150	41150	0
192	20240119	170300	3149430500	41150	41150	41150	41150	0
193	20240119	170200	3149430500	41150	41150	41150	41150	0
194	20240119	170100	3149430500	41150	41150	41150	41150	0
195	20240119	170000	3149430500	41150	41150	41150	41150	0
196	20240119	165900	3149430500	41150	41150	41150	41150	0
197	20240119	165800	3149430500	41150	41150	41150	41150	0
198	20240119	165700	3149430500	41150	41150	41150	41150	0
199	20240119	165600	3149430500	41150	41150	41150	41150	0
200	20240119	165500	3149430500	41150	41150	41150	41150	0
201	20240119	165400	3149430500	41150	41150	41150	41150	0
202	20240119	165300	3149430500	41150	41150	41150	41150	0
203	20240119	165200	3149430500	41150	41150	41150	41150	0
204	20240119	165100	3149430500	41150	41150	41150	41150	0
205	20240119	165000	3149430500	41150	41150	41150	41150	0
206	20240119	164900	3149430500	41150	41150	41150	41150	0
207	20240119	164800	3149430500	41150	41150	41150	41150	0
208	20240119	164700	3149430500	41150	41150	41150	41150	0
209	20240119	164600	3149430500	41150	41150	41150	41150	0
210	20240119	164500	3149430500	41150	41150	41150	41150	0
211	20240119	164400	3149430500	41150	41150	41150	41150	0
212	20240119	164300	3149430500	41150	41150	41150	41150	3860
213	20240119	164200	3149430500	41150	41150	41150	41150	0
214	20240119	164100	3149430500	41150	41150	41150	41150	0
215	20240119	164000	3149430500	41150	41150	41150	41150	0
216	20240119	163900	3149430500	41150	41150	41150	41150	0
217	20240119	163800	3149430500	41150	41150	41150	41150	0
218	20240119	163700	3149430500	41150	41150	41150	41150	0
219	20240119	163600	3149430500	41150	41150	41150	41150	0
220	20240119	163500	3149430500	41150	41150	41150	41150	0
221	20240119	163400	3149430500	41150	41150	41150	41150	0
222	20240119	163300	3149430500	41150	41150	41150	41150	0
223	20240119	163200	3149430500	41150	41150	41150	41150	0
224	20240119	163100	3149430500	41150	41150	41150	41150	0
225	20240119	163000	3149430500	41150	41150	41150	41150	0
226	20240119	162900	3149430500	41150	41150	41150	41150	0
227	20240119	162800	3149430500	41150	41150	41150	41150	0
228	20240119	162700	3149430500	41150	41150	41150	41150	0
229	20240119	162600	3149430500	41150	41150	41150	41150	0
230	20240119	162500	3149430500	41150	41150	41150	41150	0
231	20240119	162400	3149430500	41150	41150	41150	41150	0
232	20240119	162300	3149430500	41150	41150	41150	41150	0
233	20240119	162200	3149430500	41150	41150	41150	41150	0
234	20240119	162100	3149430500	41150	41150	41150	41150	0
235	20240119	162000	3149430500	41150	41150	41150	41150	0
236	20240119	161900	3149430500	41150	41150	41150	41150	0
237	20240119	161800	3149430500	41150	41150	41150	41150	0
238	20240119	161700	3149430500	41150	41150	41150	41150	0
239	20240119	161600	3149430500	41150	41150	41150	41150	0
240	20240119	161500	3149430500	41150	41150	41150	41150	0
241	20240119	161400	3149430500	41150	41150	41150	41150	0
242	20240119	161300	3149430500	41150	41150	41150	41150	3860
243	20240119	161200	3149430500	41150	41150	41150	41150	0
244	20240119	161100	3149430500	41150	41150	41150	41150	0
245	20240119	161000	3149430500	41150	41150	41150	41150	0
246	20240119	160900	3149430500	41150	41150	41150	41150	0
247	20240119	160800	3149430500	41150	41150	41150	41150	0
248	20240119	160700	3149430500	41150	41150	41150	41150	0
249	20240119	160600	3149430500	41150	41150	41150	41150	0
250	20240119	160500	3149430500	41150	41150	41150	41150	0
251	20240119	160400	3149430500	41150	41150	41150	41150	0
252	20240119	160300	3149430500	41150	41150	41150	41150	0
253	20240119	160200	3149430500	41150	41150	41150	41150	0
254	20240119	160100	3149430500	41150	41150	41150	41150	0
255	20240119	160000	3149430500	41150	41150	41150	41150	0
256	20240119	155900	3149430500	41150	41150	41150	41150	0
257	20240119	155800	3149430500	41150	41150	41150	41150	0
258	20240119	155700	3149430500	41150	41150	41150	41150	0
259	20240119	155600	3149430500	41150	41150	41150	41150	0
260	20240119	155500	3149430500	41150	41150	41150	41150	0
261	20240119	155400	3149430500	41150	41150	41150	41150	0
262	20240119	155300	3149430500	41150	41150	41150	41150	0
263	20240119	155200	3149430500	41150	41150	41150	41150	0
264	20240119	155100	3149430500	41150	41150	41150	41150	0
265	20240119	155000	3149430500	41150	41150	41150	41150	0
266	20240119	154900	3149430500	41150	41150	41150	41150	0
267	20240119	154800	3149430500	41150	41150	41150	41150	0
268	20240119	154700	3149430500	41150	41150	41150	41150	0
269	20240119	154600	3149430500	41150	41150	41150	41150	0
270	20240119	154500	3149430500	41150	41150	41150	41150	0
271	20240119	154400	3149430500	41150	41150	41150	41150	0
272	20240119	154300	3149430500	41150	41150	41150	41150	3860
273	20240119	154200	3149430500	41150	41150	41150	41150	0
274	20240119	154100	3149430500	41150	41150	41150	41150	0
275	20240119	154000	3149430500	41150	41150	41150	41150	0
276	20240119	153900	3149430500	41150	41150	41150	41150	0
277	20240119	153800	3149430500	41150	41150	41150	41150	0
278	20240119	153700	3149430500	41150	41150	41150	41150	0
279	20240119	153600	3149430500	41150	41150	41150	41150	0
280	20240119	153500	3149430500	41150	41150	41150	41150	0
281	20240119	153400	3149430500	41150	41150	41150	41150	0
282	20240119	153300	3149430500	41150	41150	41150	41150	0
283	20240119	153200	3149430500	41150	41150	41150	41150	0
284	20240119	153100	3149430500	41150	41150	41150	41150	0
285	20240119	153000	3149430500	41150	41150	41150	41150	3860
286	20240119	152900	2990591500	41250	41250	41250	41250	0
287	20240119	152800	2990591500	41250	41250	41250	41250	0
288	20240119	152700	2990591500	41250	41250	41250	41250	0
289	20240119	152600	2990591500	41250	41250	41250	41250	0
290	20240119	152500	2990591500	41250	41250	41250	41250	0
291	20240119	152400	2990591500	41250	41250	41250	41250	0
292	20240119	152300	2990591500	41250	41250	41250	41250	0
293	20240119	152200	2990591500	41250	41250	41250	41250	0
294	20240119	152100	2990591500	41250	41250	41250	41250	0
295	20240119	152000	2990591500	41250	41250	41250	41250	0
296	20240119	151900	2990591500	41250	41250	41250	41200	113
297	20240119	151800	2985933600	41200	41200	41250	41200	94
298	20240119	151700	2982057950	41200	41200	41200	41150	179
299	20240119	151600	2974688900	41200	41200	41200	41150	350
300	20240119	151500	2960272050	41150	41150	41200	41150	86
301	20240119	151400	2956730350	41150	41150	41200	41150	131
302	20240119	151300	2951335850	41150	41200	41200	41150	135
303	20240119	151200	2945779050	41150	41150	41200	41150	150
304	20240119	151100	2939603850	41200	41200	41200	41150	45
305	20240119	151000	2937750050	41150	41200	41200	41150	19
306	20240119	150900	2936967400	41200	41050	41200	41050	519
307	20240119	150800	2915635200	41050	41100	41150	41050	735
308	20240119	150700	2885426800	41100	41100	41150	41100	50
309	20240119	150600	2883371600	41100	41100	41150	41100	141
310	20240119	150500	2877576150	41100	41100	41150	41100	231
311	20240119	150400	2868081000	41100	41100	41150	41100	13
312	20240119	150300	2867546500	41150	41100	41150	41100	23
313	20240119	150200	2866600450	41100	41100	41150	41100	125
314	20240119	150100	2861461650	41100	41100	41100	41100	45
315	20240119	150000	2859612150	41100	41150	41150	41100	236
316	20240119	145900	2849911150	41100	41100	41150	41100	125
317	20240119	145800	2844773100	41100	41150	41150	41100	70
318	20240119	145700	2841892850	41150	41150	41150	41100	45
319	20240119	145600	2840041300	41150	41100	41150	41100	149
320	20240119	145500	2833915200	41100	41150	41150	41100	149
321	20240119	145400	2827788950	41100	41150	41150	41100	82
322	20240119	145300	2824415200	41150	41100	41150	41100	214
323	20240119	145200	2815613950	41150	41150	41150	41100	76
324	20240119	145100	2812486600	41150	41150	41150	41100	92
325	20240119	145000	2808701000	41150	41150	41150	41100	148
326	20240119	144900	2802612400	41150	41200	41200	41150	91
327	20240119	144800	2798863950	41150	41200	41200	41150	81
328	20240119	144700	2795526900	41200	41200	41200	41150	98
329	20240119	144600	2791489500	41200	41150	41200	41100	186
330	20240119	144500	2783835050	41150	41150	41150	41100	118
331	20240119	144400	2778979850	41150	41100	41150	41100	54
332	20240119	144300	2776757800	41150	41150	41150	41100	168
333	20240119	144200	2769849300	41150	41150	41150	41150	72
334	20240119	144100	2766886500	41150	41100	41150	41100	49
335	20240119	144000	2764870250	41100	41150	41150	41100	185
336	20240119	143900	2757262700	41150	41150	41150	41150	63
337	20240119	143800	2754670250	41150	41150	41150	41100	142
338	20240119	143700	2748827050	41100	41100	41150	41100	139
339	20240119	143600	2743111700	41150	41150	41150	41100	91
340	20240119	143500	2739367700	41150	41100	41150	41100	54
341	20240119	143400	2737146250	41150	41150	41150	41100	133
342	20240119	143300	2731677750	41150	41150	41150	41100	50
343	20240119	143200	2729620450	41150	41100	41150	41100	66
344	20240119	143100	2726904750	41100	41150	41200	41100	66
345	20240119	143000	2724187950	41150	41150	41200	41100	136
346	20240119	142900	2718593600	41150	41150	41200	41100	106
347	20240119	142800	2714232100	41150	41150	41150	41100	63
348	20240119	142700	2711640250	41150	41150	41150	41100	119
349	20240119	142600	2706747950	41100	41150	41150	41100	124
350	20240119	142500	2701648300	41150	41150	41150	41100	62
351	20240119	142400	2699097550	41100	41150	41200	41100	182
352	20240119	142300	2691607000	41200	41050	41200	41050	377
353	20240119	142200	2676090900	41100	41100	41100	41050	132
354	20240119	142100	2670666750	41150	41100	41150	41100	132
355	20240119	142000	2665239450	41100	41100	41150	41100	81
356	20240119	141900	2661908400	41100	41150	41150	41100	111
357	20240119	141800	2657343950	41100	41150	41150	41100	336
358	20240119	141700	2643522100	41150	41100	41150	41100	75
359	20240119	141600	2640438200	41150	41100	41150	41100	106
360	20240119	141500	2636078450	41100	41200	41200	41100	65
361	20240119	141400	2633402650	41100	41200	41200	41100	137
362	20240119	141300	2627764100	41150	41150	41200	41150	96
363	20240119	141200	2623811250	41150	41100	41200	41100	51
364	20240119	141100	2621712050	41100	41100	41150	41100	163
365	20240119	141000	2615009750	41100	41150	41150	41100	80
366	20240119	140900	2611719650	41150	41100	41150	41100	103
367	20240119	140800	2607482350	41150	41200	41200	41100	248
368	20240119	140700	2597277500	41200	41150	41200	41150	74
369	20240119	140600	2594230750	41150	41150	41200	41150	53
370	20240119	140500	2592047950	41200	41150	41200	41150	143
371	20240119	140400	2586161550	41200	41200	41200	41150	98
372	20240119	140300	2582125700	41200	41200	41200	41150	64
373	20240119	140200	2579490200	41200	41150	41200	41150	148
374	20240119	140100	2573397200	41150	41200	41200	41150	54
375	20240119	140000	2571173000	41150	41150	41200	41150	81
376	20240119	135900	2567838100	41200	41250	41250	41150	45
377	20240119	135800	2565983500	41150	41250	41250	41150	154
378	20240119	135700	2559640550	41250	41200	41250	41200	65
379	20240119	135600	2556961100	41200	41200	41250	41200	58
380	20240119	135500	2554569750	41250	41250	41250	41150	130
381	20240119	135400	2549213550	41250	41200	41250	41200	92
382	20240119	135300	2545421050	41250	41250	41250	41200	79
383	20240119	135200	2542163250	41250	41250	41250	41200	159
384	20240119	135100	2535609650	41250	41250	41250	41200	79
385	20240119	135000	2532352800	41200	41250	41300	41200	390
386	20240119	134900	2516263600	41250	41300	41300	41250	135
387	20240119	134800	2510693100	41250	41350	41350	41250	79
388	20240119	134700	2507428400	41350	41250	41350	41250	66
389	20240119	134600	2504702200	41300	41300	41300	41250	128
390	20240119	134500	2499415900	41300	41300	41300	41250	58
391	20240119	134400	2497021100	41300	41300	41300	41250	78
392	20240119	134300	2493801350	41300	41300	41350	41250	67
393	20240119	134200	2491033650	41250	41200	41300	41150	139
394	20240119	134100	2485305150	41200	41200	41200	41150	79
395	20240119	134000	2482052250	41150	41150	41250	41150	54
396	20240119	133900	2479826900	41150	41200	41200	41150	211
397	20240119	133800	2471141800	41150	41200	41200	41150	73
398	20240119	133700	2468136100	41200	41200	41200	41200	61
399	20240119	133600	2465622900	41300	41150	41300	41150	128
400	20240119	133500	2460352000	41150	41200	41200	41150	63
401	20240119	133400	2457757500	41200	41250	41250	41150	53
402	20240119	133300	2455573050	41250	41200	41300	41150	127
403	20240119	133200	2450340150	41250	41200	41250	41200	74
404	20240119	133100	2447288500	41300	41200	41300	41200	54
405	20240119	133000	2445060450	41200	41100	41300	41100	269
406	20240119	132900	2433984750	41100	41100	41150	41100	36
407	20240119	132800	2432504050	41150	41150	41150	41100	88
408	20240119	132700	2428884750	41150	41000	41150	41000	230
409	20240119	132600	2419432400	41000	41050	41050	41000	200
410	20240119	132500	2411230600	41050	41050	41050	41000	113
411	20240119	132400	2406593600	41050	41050	41050	41000	38
412	20240119	132300	2405033800	41000	41050	41050	41000	196
413	20240119	132200	2396993400	41000	41050	41050	41000	260
414	20240119	132100	2386320900	41100	41050	41100	41050	23
415	20240119	132000	2385376300	41100	41050	41100	41050	102
416	20240119	131900	2381188950	41050	41050	41050	41050	22
417	20240119	131800	2380285850	41100	41100	41100	41050	28
418	20240119	131700	2379135250	41100	41050	41100	41050	103
419	20240119	131600	2374906750	41100	41050	41100	41050	13
420	20240119	131500	2374373050	41100	41000	41100	41000	215
421	20240119	131400	2365547450	41000	41050	41100	41000	283
422	20240119	131300	2353929450	41050	41050	41050	41050	19
423	20240119	131200	2353149500	41050	41150	41150	41050	538
424	20240119	131100	2331031650	41150	41150	41200	41150	23
425	20240119	131000	2330084700	41150	41150	41200	41150	105
426	20240119	130900	2325763650	41150	41200	41200	41150	120
427	20240119	130800	2320821300	41150	41150	41200	41150	26
428	20240119	130700	2319751150	41150	41200	41200	41150	121
429	20240119	130600	2314771300	41150	41150	41200	41150	118
430	20240119	130500	2309915150	41150	41150	41200	41150	15
431	20240119	130400	2309297350	41150	41150	41200	41150	147
432	20240119	130300	2303248000	41150	41150	41150	41150	29
433	20240119	130200	2302054650	41150	41200	41200	41150	19
434	20240119	130100	2301272400	41150	41150	41200	41150	105
435	20240119	130000	2296951250	41150	41150	41150	41150	139
436	20240119	125900	2291231400	41150	41100	41150	41100	43
437	20240119	125800	2289463550	41100	41150	41150	41100	101
438	20240119	125700	2285308600	41150	41200	41200	41150	51
439	20240119	125600	2283209050	41150	41200	41200	41150	33
440	20240119	125500	2281850850	41150	41200	41200	41150	15
441	20240119	125400	2281232950	41150	41150	41200	41150	125
442	20240119	125300	2276089150	41150	41200	41200	41150	58
443	20240119	125200	2273701450	41200	41200	41200	41200	100
444	20240119	125100	2269581450	41150	41200	41200	41150	120
445	20240119	125000	2264642350	41200	41200	41200	41150	58
446	20240119	124900	2262254750	41200	41200	41200	41200	16
447	20240119	124800	2261595550	41150	41200	41200	41150	269
448	20240119	124700	2250513200	41200	41250	41250	41200	17
449	20240119	124600	2249812450	41250	41300	41300	41200	35
450	20240119	124500	2248369550	41200	41250	41250	41200	230
451	20240119	124400	2238891100	41300	41200	41300	41200	64
452	20240119	124300	2236251400	41250	41200	41250	41200	104
453	20240119	124200	2231962650	41250	41200	41250	41200	104
454	20240119	124100	2227677250	41250	41200	41250	41200	5
455	20240119	124000	2227471200	41200	41250	41250	41200	132
456	20240119	123900	2222027500	41250	41200	41250	41200	28
457	20240119	123800	2220873300	41200	41200	41200	41200	94
458	20240119	123700	2217000500	41200	41150	41250	41150	207
459	20240119	123600	2208472850	41200	41150	41200	41150	54
460	20240119	123500	2206248100	41200	41150	41200	41150	113
461	20240119	123400	2201597150	41150	41150	41200	41150	52
462	20240119	123300	2199456800	41150	41200	41200	41150	14
463	20240119	123200	2198880400	41150	41150	41150	41150	115
464	20240119	123100	2194148150	41150	41200	41250	41150	18
465	20240119	123000	2193406400	41200	41200	41200	41200	72
466	20240119	122900	2190440000	41200	41250	41250	41200	100
467	20240119	122800	2186319600	41200	41150	41200	41150	133
468	20240119	122700	2180844450	41150	41200	41200	41150	71
469	20240119	122600	2177920750	41200	41200	41200	41150	97
470	20240119	122500	2173926550	41200	41250	41250	41200	15
471	20240119	122400	2173308300	41200	41250	41250	41200	47
472	20240119	122300	2171371100	41250	41200	41250	41200	18
473	20240119	122200	2170629150	41300	41300	41300	41150	116
474	20240119	122100	2165849350	41200	41200	41350	41200	727
475	20240119	122000	2135875800	41200	41250	41250	41200	25
476	20240119	121900	2134845750	41250	41250	41250	41200	110
477	20240119	121800	2130313200	41250	41200	41250	41200	8
478	20240119	121700	2129983300	41200	41200	41250	41200	78
479	20240119	121600	2126767450	41200	41250	41250	41200	100
480	20240119	121500	2122647400	41250	41200	41250	41200	28
481	20240119	121400	2121492850	41200	41250	41250	41200	45
482	20240119	121300	2119638250	41250	41250	41250	41200	131
483	20240119	121200	2114239150	41250	41200	41250	41200	16
484	20240119	121100	2113579700	41200	41250	41250	41200	53
485	20240119	121000	2111395700	41250	41200	41250	41200	90
486	20240119	120900	2107687650	41250	41250	41250	41200	16
487	20240119	120800	2107027800	41250	41200	41250	41200	42
488	20240119	120700	2105296750	41200	41200	41250	41200	5
489	20240119	120600	2105090700	41200	41250	41250	41200	130
490	20240119	120500	2099733350	41250	41200	41300	41200	73
491	20240119	120400	2096723250	41200	41200	41300	41200	16
492	20240119	120300	2096063450	41300	41250	41300	41200	356
493	20240119	120200	2081382050	41200	41200	41250	41200	30
494	20240119	120100	2080145700	41200	41200	41200	41200	60
495	20240119	120000	2077673700	41200	41200	41250	41200	110
496	20240119	115900	2073141150	41200	41200	41250	41200	21
497	20240119	115800	2072275700	41200	41200	41200	41200	58
498	20240119	115700	2069886100	41250	41200	41250	41200	132
499	20240119	115600	2064446850	41200	41200	41200	41200	31
500	20240119	115500	2063169650	41200	41200	41250	41200	39
501	20240119	115400	2061562550	41200	41200	41250	41200	110
502	20240119	115300	2057030300	41200	41200	41250	41200	22
503	20240119	115200	2056123550	41200	41200	41250	41200	54
504	20240119	115100	2053897750	41200	41250	41250	41200	28
505	20240119	115000	2052743600	41250	41300	41300	41200	496
506	20240119	114900	2032285550	41300	41250	41300	41250	16
507	20240119	114800	2031625150	41350	41350	41350	41300	306
508	20240119	114700	2018986850	41300	41350	41350	41300	111
509	20240119	114600	2014401700	41350	41300	41350	41300	9
510	20240119	114500	2014029700	41300	41350	41350	41300	42
511	20240119	114400	2012294550	41300	41300	41350	41300	113
512	20240119	114300	2007627350	41300	41300	41300	41300	12
513	20240119	114200	2007131750	41350	41300	41350	41300	117
514	20240119	114100	2002295450	41350	41450	41450	41200	2599
515	20240119	114000	1895072100	41450	41400	41450	41400	123
516	20240119	113900	1889976700	41400	41450	41450	41400	44
517	20240119	113800	1888155050	41450	41450	41500	41400	401
518	20240119	113700	1871533100	41450	41500	41500	41450	26
519	20240119	113600	1870454700	41450	41450	41500	41450	69
520	20240119	113500	1867592900	41450	41450	41500	41450	19
521	20240119	113400	1866804800	41450	41500	41500	41450	104
522	20240119	113300	1862489450	41500	41500	41550	41500	14
523	20240119	113200	1861908100	41500	41500	41550	41500	44
524	20240119	113100	1860081450	41500	41500	41550	41500	134
525	20240119	113000	1854519800	41550	41500	41550	41500	16
526	20240119	112900	1853855500	41500	41550	41550	41500	45
527	20240119	112800	1851987450	41500	41500	41500	41500	129
528	20240119	112700	1846633950	41500	41550	41550	41500	11
529	20240119	112600	1846177350	41550	41500	41550	41500	56
530	20240119	112500	1843852100	41550	41550	41550	41500	156
531	20240119	112400	1837370900	41550	41550	41600	41550	459
532	20240119	112300	1818299150	41550	41600	41650	41550	476
533	20240119	112200	1798496850	41600	41650	41700	41600	99
534	20240119	112100	1794373750	41650	41700	41700	41650	21
535	20240119	112000	1793498350	41700	41650	41700	41650	29
536	20240119	111900	1792289850	41650	41650	41650	41650	29
537	20240119	111800	1791082000	41650	41700	41700	41650	106
538	20240119	111700	1786666600	41700	41700	41700	41650	16
539	20240119	111600	1785999650	41650	41650	41700	41650	53
540	20240119	111500	1783790850	41700	41650	41700	41650	162
541	20240119	111400	1777043250	41700	41650	41700	41550	46
542	20240119	111300	1775127300	41650	41600	41650	41600	34
543	20240119	111200	1773712650	41650	41550	41650	41550	164
544	20240119	111100	1766893200	41550	41650	41650	41550	1009
545	20240119	111000	1724901500	41600	41600	41650	41600	51
546	20240119	110900	1722779400	41600	41650	41700	41600	267
547	20240119	110800	1711659050	41650	41650	41650	41650	19
548	20240119	110700	1710867700	41700	41650	41700	41650	29
549	20240119	110600	1709659650	41650	41700	41700	41650	148
550	20240119	110500	1703488150	41750	41700	41750	41700	34
551	20240119	110400	1702070050	41750	41750	41750	41700	27
552	20240119	110300	1700942850	41700	41850	41900	41700	675
553	20240119	110200	1672698950	41800	41850	41900	41800	1075
554	20240119	110100	1627749100	41900	41900	41900	41850	204
555	20240119	110000	1619201600	41900	42050	42050	41900	163
556	20240119	105900	1612365000	41950	42050	42100	41950	328
557	20240119	105800	1598571300	42000	42000	42050	41950	242
558	20240119	105700	1588405150	42000	41950	42000	41950	148
559	20240119	105600	1582190350	41950	41950	42000	41950	153
560	20240119	105500	1575769650	41950	41950	42000	41950	38
561	20240119	105400	1574174250	42000	41950	42000	41950	49
562	20240119	105300	1572117600	41950	41950	42000	41950	108
563	20240119	105200	1567586250	41950	41950	42000	41950	81
564	20240119	105100	1564185150	41950	41950	41950	41950	1
565	20240119	105000	1564143200	41950	41900	41950	41900	158
566	20240119	104900	1557519550	41900	41950	42000	41900	211
567	20240119	104800	1548668000	41950	41950	42000	41950	430
568	20240119	104700	1530608500	41950	42050	42050	41950	106
569	20240119	104600	1526152600	41950	42000	42050	41950	153
570	20240119	104500	1519730450	42000	41900	42000	41900	33
571	20240119	104400	1518345300	41950	42000	42000	41900	63
572	20240119	104300	1515702500	42000	42000	42000	41900	141
573	20240119	104200	1509785050	41950	41900	41950	41900	122
574	20240119	104100	1504667450	41950	41900	41950	41900	78
575	20240119	104000	1501396900	41900	41950	41950	41900	105
576	20240119	103900	1496996750	41950	41900	41950	41900	9
577	20240119	103800	1496619400	41900	41900	41950	41900	88
578	20240119	103700	1492929800	41950	41900	41950	41900	251
579	20240119	103600	1482406650	41900	41900	41950	41900	114
580	20240119	103500	1477625100	41900	41900	41950	41900	49
581	20240119	103400	1475571500	41900	41900	41900	41900	127
582	20240119	103300	1470250200	41900	41900	41950	41900	77
583	20240119	103200	1467023400	41900	41900	41900	41900	23
584	20240119	103100	1466059700	41900	41950	41950	41900	242
585	20240119	103000	1455911050	41950	42000	42000	41950	151
586	20240119	102900	1449574000	42000	41950	42000	41950	21
587	20240119	102800	1448692200	42000	42000	42000	41950	307
588	20240119	102700	1435798850	42050	42000	42050	42000	148
589	20240119	102600	1429580200	42000	42000	42050	42000	66
590	20240119	102500	1426805900	42000	42000	42000	41950	86
591	20240119	102400	1423195550	42000	41950	42000	41950	123
592	20240119	102300	1418034600	42050	41950	42050	41950	143
593	20240119	102200	1412028950	41950	41900	41950	41900	78
594	20240119	102100	1408757450	41900	41900	41950	41900	186
595	20240119	102000	1400960500	41900	41950	41950	41900	130
596	20240119	101900	1395507400	41900	41900	41900	41900	18
597	20240119	101800	1394753200	41950	41900	41950	41900	195
598	20240119	101700	1386579750	41950	41900	41950	41900	50
599	20240119	101600	1384484150	41900	41950	41950	41900	279
600	20240119	101500	1372780200	41950	41950	42000	41950	141
601	20240119	101400	1366864150	41900	41950	41950	41900	233
602	20240119	101300	1357090550	41900	41850	41900	41850	57
603	20240119	101200	1354703050	41800	41800	41950	41800	1394
604	20240119	101100	1296431050	41750	41750	41800	41750	113
605	20240119	101000	1291713050	41750	41800	41800	41750	11
606	20240119	100900	1291253750	41800	41950	42000	41800	1304
607	20240119	100800	1236658100	41950	41950	41950	41950	93
608	20240119	100700	1232756750	42000	42000	42000	42000	153
609	20240119	100600	1226330750	42000	41900	42000	41900	478
610	20240119	100500	1206283850	41950	41900	41950	41900	143
611	20240119	100400	1200291850	41950	41950	41950	41900	27
612	20240119	100300	1199159700	41950	41900	41950	41900	62
613	20240119	100200	1196559150	42050	41900	42050	41900	114
614	20240119	100100	1191781100	41900	42050	42150	41900	1105
615	20240119	100000	1145365300	42050	42250	42350	42050	481
616	20240119	095900	1125079750	42250	42250	42250	42150	173
617	20240119	095800	1117781900	42250	42200	42250	42200	210
618	20240119	095700	1108918250	42200	42300	42300	42150	113
619	20240119	095600	1104138600	42250	42300	42350	42150	171
620	20240119	095500	1096906450	42350	42300	42350	42200	1016
621	20240119	095400	1053920700	42300	42250	42300	42250	160
622	20240119	095300	1047155200	42250	42200	42250	42200	260
623	20240119	095200	1036178300	42200	42200	42250	42200	222
624	20240119	095100	1026804650	42200	42250	42250	42200	242
625	20240119	095000	1016580750	42300	42250	42300	42250	256
626	20240119	094900	1005758250	42300	42250	42300	42200	383
627	20240119	094800	989574100	42300	42150	42300	42150	169
628	20240119	094700	982438400	42100	42100	42150	42100	44
629	20240119	094600	980583950	42100	42100	42150	42100	187
630	20240119	094500	972709350	42100	42100	42100	42100	79
631	20240119	094400	969383450	42050	42000	42300	42000	512
632	20240119	094300	947790300	41950	41950	41950	41950	29
633	20240119	094200	946573750	41950	42050	42050	41950	696
634	20240119	094100	917318250	42050	42050	42100	42050	55
635	20240119	094000	915003000	42100	42150	42150	42100	50
636	20240119	093900	912896600	42050	42250	42250	42050	344
637	20240119	093800	898382400	42200	42250	42300	42200	229
638	20240119	093700	888706750	42250	42200	42250	42200	121
639	20240119	093600	883597350	42250	42000	42250	42000	258
640	20240119	093500	872737600	42000	42050	42050	42000	124
641	20240119	093400	867523650	42050	42050	42050	42050	58
642	20240119	093300	865084750	42050	42000	42100	42000	205
643	20240119	093200	856468700	42000	42100	42100	42000	239
644	20240119	093100	846417450	42100	42100	42100	42000	73
645	20240119	093000	843344250	42100	41900	42100	41900	283
646	20240119	092900	831453650	42050	41900	42050	41900	95
647	20240119	092800	827461450	42050	41900	42050	41900	213
648	20240119	092700	818524950	41850	41850	41850	41850	15
649	20240119	092600	817897200	41850	42250	42250	41850	1763
650	20240119	092500	743605250	42300	42400	42400	42200	1027
651	20240119	092400	700188600	42350	42350	42400	42350	346
652	20240119	092300	685519800	42350	42400	42400	42350	215
653	20240119	092200	676405100	42350	42450	42500	42350	554
654	20240119	092100	652891150	42400	42400	42450	42400	427
655	20240119	092000	634777050	42400	42350	42450	42350	1090
656	20240119	091900	588574950	42250	42100	42350	42100	2467
657	20240119	091800	484434400	42100	42050	42100	42000	360
658	20240119	091700	469285650	42050	41950	42050	41950	192
659	20240119	091600	461214800	41950	42000	42050	41950	2234
660	20240119	091500	367333600	42000	42000	42050	42000	1013
661	20240119	091400	324785200	42000	42000	42050	42000	171
662	20240119	091300	317603150	42050	42000	42050	42000	263
663	20240119	091200	306547900	42000	42100	42150	42000	356
664	20240119	091100	291566650	42150	42050	42200	42050	928
665	20240119	091000	252495950	42100	42200	42200	42100	177
666	20240119	090900	245031750	42100	42200	42250	42050	604
667	20240119	090800	219571900	42150	42250	42250	42150	544
668	20240119	090700	196615500	42250	42150	42300	42150	1685
669	20240119	090600	125457200	42150	42100	42150	42100	187
670	20240119	090500	117575900	42100	42100	42150	42100	221
671	20240119	090400	108264400	42050	42150	42150	42050	322
672	20240119	090300	94708850	42150	41750	42200	41750	874
673	20240119	090200	58013450	41750	41700	41750	41650	478
674	20240119	090100	38090950	41700	41750	41750	41650	275
675	20240119	090000	26617700	41750	41650	41750	41600	639