KissMeData/213420/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204000	2024539450	41450	41450	41450	41450	1036
3	20240117	203900	2024539450	41450	41450	41450	41450	0
4	20240117	203800	2024539450	41450	41450	41450	41450	0
5	20240117	203700	2024539450	41450	41450	41450	41450	0
6	20240117	203600	2024539450	41450	41450	41450	41450	0
7	20240117	203500	2024539450	41450	41450	41450	41450	0
8	20240117	203400	2024539450	41450	41450	41450	41450	0
9	20240117	203300	2024539450	41450	41450	41450	41450	0
10	20240117	203200	2024539450	41450	41450	41450	41450	0
11	20240117	203100	2024539450	41450	41450	41450	41450	0
12	20240117	203000	2024539450	41450	41450	41450	41450	0
13	20240117	202900	2024539450	41450	41450	41450	41450	0
14	20240117	202800	2024539450	41450	41450	41450	41450	0
15	20240117	202700	2024539450	41450	41450	41450	41450	0
16	20240117	202600	2024539450	41450	41450	41450	41450	0
17	20240117	202500	2024539450	41450	41450	41450	41450	0
18	20240117	202400	2024539450	41450	41450	41450	41450	0
19	20240117	202300	2024539450	41450	41450	41450	41450	0
20	20240117	202200	2024539450	41450	41450	41450	41450	0
21	20240117	202100	2024539450	41450	41450	41450	41450	0
22	20240117	202000	2024539450	41450	41450	41450	41450	0
23	20240117	201900	2024539450	41450	41450	41450	41450	0
24	20240117	201800	2024539450	41450	41450	41450	41450	0
25	20240117	201700	2024539450	41450	41450	41450	41450	0
26	20240117	201600	2024539450	41450	41450	41450	41450	0
27	20240117	201500	2024539450	41450	41450	41450	41450	0
28	20240117	201400	2024539450	41450	41450	41450	41450	0
29	20240117	201300	2024539450	41450	41450	41450	41450	0
30	20240117	201200	2024539450	41450	41450	41450	41450	0
31	20240117	201100	2024539450	41450	41450	41450	41450	0
32	20240117	201000	2024539450	41450	41450	41450	41450	1036
33	20240117	200900	2024539450	41450	41450	41450	41450	0
34	20240117	200800	2024539450	41450	41450	41450	41450	0
35	20240117	200700	2024539450	41450	41450	41450	41450	0
36	20240117	200600	2024539450	41450	41450	41450	41450	0
37	20240117	200500	2024539450	41450	41450	41450	41450	0
38	20240117	200400	2024539450	41450	41450	41450	41450	0
39	20240117	200300	2024539450	41450	41450	41450	41450	0
40	20240117	200200	2024539450	41450	41450	41450	41450	0
41	20240117	200100	2024539450	41450	41450	41450	41450	0
42	20240117	200000	2024539450	41450	41450	41450	41450	0
43	20240117	195900	2024539450	41450	41450	41450	41450	0
44	20240117	195800	2024539450	41450	41450	41450	41450	0
45	20240117	195700	2024539450	41450	41450	41450	41450	0
46	20240117	195600	2024539450	41450	41450	41450	41450	0
47	20240117	195500	2024539450	41450	41450	41450	41450	0
48	20240117	195400	2024539450	41450	41450	41450	41450	0
49	20240117	195300	2024539450	41450	41450	41450	41450	0
50	20240117	195200	2024539450	41450	41450	41450	41450	0
51	20240117	195100	2024539450	41450	41450	41450	41450	0
52	20240117	195000	2024539450	41450	41450	41450	41450	0
53	20240117	194900	2024539450	41450	41450	41450	41450	0
54	20240117	194800	2024539450	41450	41450	41450	41450	0
55	20240117	194700	2024539450	41450	41450	41450	41450	0
56	20240117	194600	2024539450	41450	41450	41450	41450	0
57	20240117	194500	2024539450	41450	41450	41450	41450	0
58	20240117	194400	2024539450	41450	41450	41450	41450	0
59	20240117	194300	2024539450	41450	41450	41450	41450	0
60	20240117	194200	2024539450	41450	41450	41450	41450	0
61	20240117	194100	2024539450	41450	41450	41450	41450	0
62	20240117	194000	2024539450	41450	41450	41450	41450	1036
63	20240117	193900	2024539450	41450	41450	41450	41450	0
64	20240117	193800	2024539450	41450	41450	41450	41450	0
65	20240117	193700	2024539450	41450	41450	41450	41450	0
66	20240117	193600	2024539450	41450	41450	41450	41450	0
67	20240117	193500	2024539450	41450	41450	41450	41450	0
68	20240117	193400	2024539450	41450	41450	41450	41450	0
69	20240117	193300	2024539450	41450	41450	41450	41450	0
70	20240117	193200	2024539450	41450	41450	41450	41450	0
71	20240117	193100	2024539450	41450	41450	41450	41450	0
72	20240117	193000	2024539450	41450	41450	41450	41450	0
73	20240117	192900	2024539450	41450	41450	41450	41450	0
74	20240117	192800	2024539450	41450	41450	41450	41450	0
75	20240117	192700	2024539450	41450	41450	41450	41450	0
76	20240117	192600	2024539450	41450	41450	41450	41450	0
77	20240117	192500	2024539450	41450	41450	41450	41450	0
78	20240117	192400	2024539450	41450	41450	41450	41450	0
79	20240117	192300	2024539450	41450	41450	41450	41450	0
80	20240117	192200	2024539450	41450	41450	41450	41450	0
81	20240117	192100	2024539450	41450	41450	41450	41450	0
82	20240117	192000	2024539450	41450	41450	41450	41450	0
83	20240117	191900	2024539450	41450	41450	41450	41450	0
84	20240117	191800	2024539450	41450	41450	41450	41450	0
85	20240117	191700	2024539450	41450	41450	41450	41450	0
86	20240117	191600	2024539450	41450	41450	41450	41450	0
87	20240117	191500	2024539450	41450	41450	41450	41450	0
88	20240117	191400	2024539450	41450	41450	41450	41450	0
89	20240117	191300	2024539450	41450	41450	41450	41450	0
90	20240117	191200	2024539450	41450	41450	41450	41450	0
91	20240117	191100	2024539450	41450	41450	41450	41450	0
92	20240117	191000	2024539450	41450	41450	41450	41450	1036
93	20240117	190900	2024539450	41450	41450	41450	41450	0
94	20240117	190800	2024539450	41450	41450	41450	41450	0
95	20240117	190700	2024539450	41450	41450	41450	41450	0
96	20240117	190600	2024539450	41450	41450	41450	41450	0
97	20240117	190500	2024539450	41450	41450	41450	41450	0
98	20240117	190400	2024539450	41450	41450	41450	41450	0
99	20240117	190300	2024539450	41450	41450	41450	41450	0
100	20240117	190200	2024539450	41450	41450	41450	41450	0
101	20240117	190100	2024539450	41450	41450	41450	41450	0
102	20240117	190000	2024539450	41450	41450	41450	41450	0
103	20240117	185900	2024539450	41450	41450	41450	41450	0
104	20240117	185800	2024539450	41450	41450	41450	41450	0
105	20240117	185700	2024539450	41450	41450	41450	41450	0
106	20240117	185600	2024539450	41450	41450	41450	41450	0
107	20240117	185500	2024539450	41450	41450	41450	41450	0
108	20240117	185400	2024539450	41450	41450	41450	41450	0
109	20240117	185300	2024539450	41450	41450	41450	41450	0
110	20240117	185200	2024539450	41450	41450	41450	41450	0
111	20240117	185100	2024539450	41450	41450	41450	41450	0
112	20240117	185000	2024539450	41450	41450	41450	41450	0
113	20240117	184900	2024539450	41450	41450	41450	41450	0
114	20240117	184800	2024539450	41450	41450	41450	41450	0
115	20240117	184700	2024539450	41450	41450	41450	41450	0
116	20240117	184600	2024539450	41450	41450	41450	41450	0
117	20240117	184500	2024539450	41450	41450	41450	41450	0
118	20240117	184400	2024539450	41450	41450	41450	41450	0
119	20240117	184300	2024539450	41450	41450	41450	41450	0
120	20240117	184200	2024539450	41450	41450	41450	41450	0
121	20240117	184100	2024539450	41450	41450	41450	41450	0
122	20240117	184000	2024539450	41450	41450	41450	41450	1036
123	20240117	183900	2024539450	41450	41450	41450	41450	0
124	20240117	183800	2024539450	41450	41450	41450	41450	0
125	20240117	183700	2024539450	41450	41450	41450	41450	0
126	20240117	183600	2024539450	41450	41450	41450	41450	0
127	20240117	183500	2024539450	41450	41450	41450	41450	0
128	20240117	183400	2024539450	41450	41450	41450	41450	0
129	20240117	183300	2024539450	41450	41450	41450	41450	0
130	20240117	183200	2024539450	41450	41450	41450	41450	0
131	20240117	183100	2024539450	41450	41450	41450	41450	0
132	20240117	183000	2024539450	41450	41450	41450	41450	0
133	20240117	182900	2024539450	41450	41450	41450	41450	0
134	20240117	182800	2024539450	41450	41450	41450	41450	0
135	20240117	182700	2024539450	41450	41450	41450	41450	0
136	20240117	182600	2024539450	41450	41450	41450	41450	0
137	20240117	182500	2024539450	41450	41450	41450	41450	0
138	20240117	182400	2024539450	41450	41450	41450	41450	0
139	20240117	182300	2024539450	41450	41450	41450	41450	0
140	20240117	182200	2024539450	41450	41450	41450	41450	0
141	20240117	182100	2024539450	41450	41450	41450	41450	0
142	20240117	182000	2024539450	41450	41450	41450	41450	0
143	20240117	181900	2024539450	41450	41450	41450	41450	0
144	20240117	181800	2024539450	41450	41450	41450	41450	0
145	20240117	181700	2024539450	41450	41450	41450	41450	0
146	20240117	181600	2024539450	41450	41450	41450	41450	0
147	20240117	181500	2024539450	41450	41450	41450	41450	0
148	20240117	181400	2024539450	41450	41450	41450	41450	0
149	20240117	181300	2024539450	41450	41450	41450	41450	0
150	20240117	181200	2024539450	41450	41450	41450	41450	0
151	20240117	181100	2024539450	41450	41450	41450	41450	0
152	20240117	181000	2024539450	41450	41450	41450	41450	1036
153	20240117	180900	2024539450	41450	41450	41450	41450	0
154	20240117	180800	2024539450	41450	41450	41450	41450	0
155	20240117	180700	2024539450	41450	41450	41450	41450	0
156	20240117	180600	2024539450	41450	41450	41450	41450	0
157	20240117	180500	2024539450	41450	41450	41450	41450	0
158	20240117	180400	2024539450	41450	41450	41450	41450	0
159	20240117	180300	2024539450	41450	41450	41450	41450	0
160	20240117	180200	2024539450	41450	41450	41450	41450	0
161	20240117	180100	2024539450	41450	41450	41450	41450	0
162	20240117	180000	2024539450	41450	41450	41450	41450	0
163	20240117	175900	2024539450	41450	41450	41450	41450	0
164	20240117	175800	2024539450	41450	41450	41450	41450	0
165	20240117	175700	2024539450	41450	41450	41450	41450	0
166	20240117	175600	2024539450	41450	41450	41450	41450	0
167	20240117	175500	2024539450	41450	41450	41450	41450	0
168	20240117	175400	2024539450	41450	41450	41450	41450	0
169	20240117	175300	2024539450	41450	41450	41450	41450	0
170	20240117	175200	2024539450	41450	41450	41450	41450	0
171	20240117	175100	2024539450	41450	41450	41450	41450	0
172	20240117	175000	2024539450	41450	41450	41450	41450	0
173	20240117	174900	2024539450	41450	41450	41450	41450	0
174	20240117	174800	2024539450	41450	41450	41450	41450	0
175	20240117	174700	2024539450	41450	41450	41450	41450	0
176	20240117	174600	2024539450	41450	41450	41450	41450	0
177	20240117	174500	2024539450	41450	41450	41450	41450	0
178	20240117	174400	2024539450	41450	41450	41450	41450	0
179	20240117	174300	2024539450	41450	41450	41450	41450	0
180	20240117	174200	2024539450	41450	41450	41450	41450	0
181	20240117	174100	2024539450	41450	41450	41450	41450	0
182	20240117	174000	2024539450	41450	41450	41450	41450	1036
183	20240117	173900	2024539450	41450	41450	41450	41450	0
184	20240117	173800	2024539450	41450	41450	41450	41450	0
185	20240117	173700	2024539450	41450	41450	41450	41450	0
186	20240117	173600	2024539450	41450	41450	41450	41450	0
187	20240117	173500	2024539450	41450	41450	41450	41450	0
188	20240117	173400	2024539450	41450	41450	41450	41450	0
189	20240117	173300	2024539450	41450	41450	41450	41450	0
190	20240117	173200	2024539450	41450	41450	41450	41450	0
191	20240117	173100	2024539450	41450	41450	41450	41450	0
192	20240117	173000	2024539450	41450	41450	41450	41450	0
193	20240117	172900	2024539450	41450	41450	41450	41450	0
194	20240117	172800	2024539450	41450	41450	41450	41450	0
195	20240117	172700	2024539450	41450	41450	41450	41450	0
196	20240117	172600	2024539450	41450	41450	41450	41450	0
197	20240117	172500	2024539450	41450	41450	41450	41450	0
198	20240117	172400	2024539450	41450	41450	41450	41450	0
199	20240117	172300	2024539450	41450	41450	41450	41450	0
200	20240117	172200	2024539450	41450	41450	41450	41450	0
201	20240117	172100	2024539450	41450	41450	41450	41450	0
202	20240117	172000	2024539450	41450	41450	41450	41450	0
203	20240117	171900	2024539450	41450	41450	41450	41450	0
204	20240117	171800	2024539450	41450	41450	41450	41450	0
205	20240117	171700	2024539450	41450	41450	41450	41450	0
206	20240117	171600	2024539450	41450	41450	41450	41450	0
207	20240117	171500	2024539450	41450	41450	41450	41450	0
208	20240117	171400	2024539450	41450	41450	41450	41450	0
209	20240117	171300	2024539450	41450	41450	41450	41450	0
210	20240117	171200	2024539450	41450	41450	41450	41450	0
211	20240117	171100	2024539450	41450	41450	41450	41450	0
212	20240117	171000	2024539450	41450	41450	41450	41450	1036
213	20240117	170900	2024539450	41450	41450	41450	41450	0
214	20240117	170800	2024539450	41450	41450	41450	41450	0
215	20240117	170700	2024539450	41450	41450	41450	41450	0
216	20240117	170600	2024539450	41450	41450	41450	41450	0
217	20240117	170500	2024539450	41450	41450	41450	41450	0
218	20240117	170400	2024539450	41450	41450	41450	41450	0
219	20240117	170300	2024539450	41450	41450	41450	41450	0
220	20240117	170200	2024539450	41450	41450	41450	41450	0
221	20240117	170100	2024539450	41450	41450	41450	41450	0
222	20240117	170000	2024539450	41450	41450	41450	41450	0
223	20240117	165900	2024539450	41450	41450	41450	41450	0
224	20240117	165800	2024539450	41450	41450	41450	41450	0
225	20240117	165700	2024539450	41450	41450	41450	41450	0
226	20240117	165600	2024539450	41450	41450	41450	41450	0
227	20240117	165500	2024539450	41450	41450	41450	41450	0
228	20240117	165400	2024539450	41450	41450	41450	41450	0
229	20240117	165300	2024539450	41450	41450	41450	41450	0
230	20240117	165200	2024539450	41450	41450	41450	41450	0
231	20240117	165100	2024539450	41450	41450	41450	41450	0
232	20240117	165000	2024539450	41450	41450	41450	41450	0
233	20240117	164900	2024539450	41450	41450	41450	41450	0
234	20240117	164800	2024539450	41450	41450	41450	41450	0
235	20240117	164700	2024539450	41450	41450	41450	41450	0
236	20240117	164600	2024539450	41450	41450	41450	41450	0
237	20240117	164500	2024539450	41450	41450	41450	41450	0
238	20240117	164400	2024539450	41450	41450	41450	41450	0
239	20240117	164300	2024539450	41450	41450	41450	41450	0
240	20240117	164200	2024539450	41450	41450	41450	41450	0
241	20240117	164100	2024539450	41450	41450	41450	41450	0
242	20240117	164000	2024539450	41450	41450	41450	41450	1036
243	20240117	163900	2024539450	41450	41450	41450	41450	0
244	20240117	163800	2024539450	41450	41450	41450	41450	0
245	20240117	163700	2024539450	41450	41450	41450	41450	0
246	20240117	163600	2024539450	41450	41450	41450	41450	0
247	20240117	163500	2024539450	41450	41450	41450	41450	0
248	20240117	163400	2024539450	41450	41450	41450	41450	0
249	20240117	163300	2024539450	41450	41450	41450	41450	0
250	20240117	163200	2024539450	41450	41450	41450	41450	0
251	20240117	163100	2024539450	41450	41450	41450	41450	0
252	20240117	163000	2024539450	41450	41450	41450	41450	0
253	20240117	162900	2024539450	41450	41450	41450	41450	0
254	20240117	162800	2024539450	41450	41450	41450	41450	0
255	20240117	162700	2024539450	41450	41450	41450	41450	0
256	20240117	162600	2024539450	41450	41450	41450	41450	0
257	20240117	162500	2024539450	41450	41450	41450	41450	0
258	20240117	162400	2024539450	41450	41450	41450	41450	0
259	20240117	162300	2024539450	41450	41450	41450	41450	0
260	20240117	162200	2024539450	41450	41450	41450	41450	0
261	20240117	162100	2024539450	41450	41450	41450	41450	0
262	20240117	162000	2024539450	41450	41450	41450	41450	0
263	20240117	161900	2024539450	41450	41450	41450	41450	0
264	20240117	161800	2024539450	41450	41450	41450	41450	0
265	20240117	161700	2024539450	41450	41450	41450	41450	0
266	20240117	161600	2024539450	41450	41450	41450	41450	0
267	20240117	161500	2024539450	41450	41450	41450	41450	0
268	20240117	161400	2024539450	41450	41450	41450	41450	0
269	20240117	161300	2024539450	41450	41450	41450	41450	0
270	20240117	161200	2024539450	41450	41450	41450	41450	0
271	20240117	161100	2024539450	41450	41450	41450	41450	0
272	20240117	161000	2024539450	41450	41450	41450	41450	1036
273	20240117	160900	2024539450	41450	41450	41450	41450	0
274	20240117	160800	2024539450	41450	41450	41450	41450	0
275	20240117	160700	2024539450	41450	41450	41450	41450	0
276	20240117	160600	2024539450	41450	41450	41450	41450	0
277	20240117	160500	2024539450	41450	41450	41450	41450	0
278	20240117	160400	2024539450	41450	41450	41450	41450	0
279	20240117	160300	2024539450	41450	41450	41450	41450	0
280	20240117	160200	2024539450	41450	41450	41450	41450	0
281	20240117	160100	2024539450	41450	41450	41450	41450	0
282	20240117	160000	2024539450	41450	41450	41450	41450	0
283	20240117	155900	2024539450	41450	41450	41450	41450	0
284	20240117	155800	2024539450	41450	41450	41450	41450	0
285	20240117	155700	2024539450	41450	41450	41450	41450	0
286	20240117	155600	2024539450	41450	41450	41450	41450	0
287	20240117	155500	2024539450	41450	41450	41450	41450	0
288	20240117	155400	2024539450	41450	41450	41450	41450	0
289	20240117	155300	2024539450	41450	41450	41450	41450	0
290	20240117	155200	2024539450	41450	41450	41450	41450	0
291	20240117	155100	2024539450	41450	41450	41450	41450	0
292	20240117	155000	2024539450	41450	41450	41450	41450	0
293	20240117	154900	2024539450	41450	41450	41450	41450	0
294	20240117	154800	2024539450	41450	41450	41450	41450	0
295	20240117	154700	2024539450	41450	41450	41450	41450	0
296	20240117	154600	2024539450	41450	41450	41450	41450	0
297	20240117	154500	2024539450	41450	41450	41450	41450	0
298	20240117	154400	2024539450	41450	41450	41450	41450	0
299	20240117	154300	2024539450	41450	41450	41450	41450	0
300	20240117	154200	2024539450	41450	41450	41450	41450	0
301	20240117	154100	2024539450	41450	41450	41450	41450	0
302	20240117	154000	2024539450	41450	41450	41450	41450	1036
303	20240117	153900	2024539450	41450	41450	41450	41450	0
304	20240117	153800	2024539450	41450	41450	41450	41450	0
305	20240117	153700	2024539450	41450	41450	41450	41450	0
306	20240117	153600	2024539450	41450	41450	41450	41450	0
307	20240117	153500	2024539450	41450	41450	41450	41450	0
308	20240117	153400	2024539450	41450	41450	41450	41450	0
309	20240117	153300	2024539450	41450	41450	41450	41450	0
310	20240117	153200	2024539450	41450	41450	41450	41450	0
311	20240117	153100	2024539450	41450	41450	41450	41450	0
312	20240117	153000	2024539450	41450	41450	41450	41450	1036
313	20240117	152900	1981597250	41450	41450	41450	41450	0
314	20240117	152800	1981597250	41450	41450	41450	41450	0
315	20240117	152700	1981597250	41450	41450	41450	41450	0
316	20240117	152600	1981597250	41450	41450	41450	41450	0
317	20240117	152500	1981597250	41450	41450	41450	41450	0
318	20240117	152400	1981597250	41450	41450	41450	41450	0
319	20240117	152300	1981597250	41450	41450	41450	41450	0
320	20240117	152200	1981597250	41450	41450	41450	41450	0
321	20240117	152100	1981597250	41450	41450	41450	41450	0
322	20240117	152000	1981597250	41450	41450	41450	41450	0
323	20240117	151900	1981597250	41450	41450	41450	41400	153
324	20240117	151800	1975257900	41450	41450	41450	41400	181
325	20240117	151700	1967761650	41450	41400	41450	41350	62
326	20240117	151600	1965194450	41400	41350	41400	41350	161
327	20240117	151500	1958532050	41350	41350	41400	41300	214
328	20240117	151400	1949682900	41400	41350	41400	41300	376
329	20240117	151300	1934145800	41350	41350	41400	41300	97
330	20240117	151200	1930133400	41300	41400	41400	41300	171
331	20240117	151100	1923062700	41400	41350	41400	41350	86
332	20240117	151000	1919506300	41400	41400	41400	41350	71
333	20240117	150900	1916568950	41350	41450	41450	41350	76
334	20240117	150800	1913424400	41450	41400	41450	41350	366
335	20240117	150700	1898272000	41400	41300	41400	41300	343
336	20240117	150600	1884090750	41350	41350	41350	41300	97
337	20240117	150500	1880082550	41300	41250	41350	41250	281
338	20240117	150400	1868477350	41400	41350	41400	41250	239
339	20240117	150300	1858596600	41400	41400	41400	41350	56
340	20240117	150200	1856280150	41400	41300	41400	41300	831
341	20240117	150100	1821944750	41300	41250	41300	41250	88
342	20240117	150000	1818314550	41300	41250	41300	41250	176
343	20240117	145900	1811048850	41300	41300	41350	41300	98
344	20240117	145800	1807000600	41300	41350	41350	41250	109
345	20240117	145700	1802498100	41350	41350	41350	41300	83
346	20240117	145600	1799069700	41300	41350	41350	41250	87
347	20240117	145500	1795476550	41300	41250	41350	41250	126
348	20240117	145400	1790274800	41300	41300	41300	41250	334
349	20240117	145300	1776489700	41250	41300	41300	41250	421
350	20240117	145200	1759106250	41300	41400	41400	41300	99
351	20240117	145100	1755012150	41400	41400	41400	41300	73
352	20240117	145000	1751993400	41350	41400	41400	41350	283
353	20240117	144900	1740290800	41400	41350	41400	41350	52
354	20240117	144800	1738140200	41400	41500	41500	41350	47
355	20240117	144700	1736195100	41400	41350	41400	41350	41
356	20240117	144600	1734498450	41400	41450	41450	41350	26
357	20240117	144500	1733422200	41400	41500	41500	41400	23
358	20240117	144400	1732468750	41500	41450	41500	41350	56
359	20240117	144300	1730150200	41400	41500	41500	41400	33
360	20240117	144200	1728783350	41400	41500	41500	41350	14
361	20240117	144100	1728203350	41350	41350	41500	41350	21
362	20240117	144000	1727333950	41300	41450	41500	41300	476
363	20240117	143900	1707649350	41450	41400	41450	41400	28
364	20240117	143800	1706489450	41400	41450	41450	41400	23
365	20240117	143700	1705536550	41500	41500	41500	41450	71
366	20240117	143600	1702592600	41450	41500	41500	41450	27
367	20240117	143500	1701473000	41500	41450	41500	41400	41
368	20240117	143400	1699773800	41500	41450	41500	41450	50
369	20240117	143300	1697699850	41450	41500	41500	41450	27
370	20240117	143200	1696580000	41450	41500	41500	41450	25
371	20240117	143100	1695543700	41450	41450	41450	41400	33
372	20240117	143000	1694176700	41450	41450	41450	41450	35
373	20240117	142900	1692725950	41450	41400	41450	41400	35
374	20240117	142800	1691276600	41400	41450	41450	41400	27
375	20240117	142700	1690158300	41450	41450	41450	41450	22
376	20240117	142600	1689246400	41500	41500	41500	41450	37
377	20240117	142500	1687712100	41500	41450	41500	41450	17
378	20240117	142400	1687007250	41450	41450	41500	41400	25
379	20240117	142300	1685971100	41450	41500	41500	41450	21
380	20240117	142200	1685100300	41500	41450	41500	41450	44
381	20240117	142100	1683275750	41450	41450	41450	41400	48
382	20240117	142000	1681288200	41450	41450	41450	41450	15
383	20240117	141900	1680666450	41450	41450	41450	41450	60
384	20240117	141800	1678179450	41400	41450	41450	41400	43
385	20240117	141700	1676399000	41400	41450	41450	41400	65
386	20240117	141600	1673705100	41450	41500	41500	41450	91
387	20240117	141500	1669932500	41500	41500	41500	41450	22
388	20240117	141400	1669020000	41500	41450	41500	41450	9
389	20240117	141300	1668646900	41400	41500	41500	41400	48
390	20240117	141200	1666658100	41450	41450	41450	41400	16
391	20240117	141100	1665994950	41500	41450	41500	41450	7
392	20240117	141000	1665704700	41450	41500	41500	41400	42
393	20240117	140900	1663963800	41450	41400	41450	41400	142
394	20240117	140800	1658078000	41300	41450	41450	41300	192
395	20240117	140700	1650136650	41450	41500	41500	41450	70
396	20240117	140600	1647234850	41450	41500	41500	41450	33
397	20240117	140500	1645866600	41500	41450	41500	41450	43
398	20240117	140400	1644083800	41500	41500	41500	41500	16
399	20240117	140300	1643419800	41500	41550	41550	41500	40
400	20240117	140200	1641759250	41500	41500	41550	41500	48
401	20240117	140100	1639766800	41550	41550	41550	41550	22
402	20240117	140000	1638852700	41550	41550	41550	41500	27
403	20240117	135900	1637731700	41500	41500	41500	41500	23
404	20240117	135800	1636777200	41500	41600	41600	41500	18
405	20240117	135700	1636029050	41500	41600	41600	41500	18
406	20240117	135600	1635281400	41400	41550	41600	41400	132
407	20240117	135500	1629807700	41600	41600	41600	41550	28
408	20240117	135400	1628643400	41600	41600	41600	41600	6
409	20240117	135300	1628393800	41550	41550	41550	41550	20
410	20240117	135200	1627562800	41700	41600	41700	41300	219
411	20240117	135100	1618477850	41650	41750	41750	41600	95
412	20240117	135000	1614515650	41650	41600	41700	41600	60
413	20240117	134900	1612017000	41750	41700	41750	41650	697
414	20240117	134800	1582952500	41700	41600	41700	41600	702
415	20240117	134700	1553721650	41550	41600	41600	41550	126
416	20240117	134600	1548486250	41600	41400	41600	41400	21
417	20240117	134500	1547614250	41550	41400	41550	41350	860
418	20240117	134400	1511995150	41350	41400	41400	41350	18
419	20240117	134300	1511250450	41400	41350	41400	41350	453
420	20240117	134200	1492507550	41350	41300	41350	41250	1735
421	20240117	134100	1420839250	41300	41300	41300	41250	61
422	20240117	134000	1418322600	41300	41300	41300	41250	33
423	20240117	133900	1416960850	41250	41300	41300	41250	60
424	20240117	133800	1414485150	41250	41250	41250	41250	118
425	20240117	133700	1409617650	41250	41250	41250	41200	58
426	20240117	133600	1407226350	41300	41300	41300	41300	6
427	20240117	133500	1406978550	41250	41200	41300	41200	28
428	20240117	133400	1405823800	41250	41300	41300	41200	63
429	20240117	133300	1403226000	41300	41300	41300	41250	46
430	20240117	133200	1401327850	41300	41250	41300	41200	47
431	20240117	133100	1399389750	41300	41300	41300	41250	65
432	20240117	133000	1396708250	41250	41300	41300	41250	14
433	20240117	132900	1396130350	41250	41250	41300	41250	51
434	20240117	132800	1394026250	41250	41300	41300	41250	41
435	20240117	132700	1392334600	41250	41250	41250	41250	0
436	20240117	132600	1392334600	41250	41200	41250	41200	823
437	20240117	132500	1358399100	41250	41250	41250	41200	30
438	20240117	132400	1357162750	41250	41200	41250	41200	19
439	20240117	132300	1356379500	41200	41250	41250	41200	41
440	20240117	132200	1354689850	41250	41250	41250	41250	1
441	20240117	132100	1354648600	41200	41200	41250	41200	144
442	20240117	132000	1348715250	41250	41300	41300	41250	12
443	20240117	131900	1348220000	41300	41250	41300	41250	121
444	20240117	131800	1343228400	41250	41250	41250	41250	54
445	20240117	131700	1341000900	41300	41250	41300	41250	34
446	20240117	131600	1339598000	41300	41300	41300	41250	18
447	20240117	131500	1338855100	41250	41250	41300	41250	195
448	20240117	131400	1330806300	41250	41300	41300	41250	62
449	20240117	131300	1328248400	41250	41250	41300	41250	32
450	20240117	131200	1326928300	41200	41250	41300	41200	213
451	20240117	131100	1318140700	41300	41250	41300	41250	18
452	20240117	131000	1317398150	41250	41200	41250	41200	89
453	20240117	130900	1313728150	41250	41250	41250	41200	292
454	20240117	130800	1301688350	41250	41250	41250	41200	28
455	20240117	130700	1300533900	41250	41250	41250	41200	56
456	20240117	130600	1298225950	41250	41250	41250	41200	195
457	20240117	130500	1290191500	41250	41300	41300	41200	137
458	20240117	130400	1284540450	41250	41300	41300	41250	49
459	20240117	130300	1282519100	41300	41300	41300	41250	18
460	20240117	130200	1281776200	41300	41300	41300	41300	6
461	20240117	130100	1281528400	41250	41300	41300	41250	26
462	20240117	130000	1280455800	41300	41300	41300	41250	32
463	20240117	125900	1279135550	41300	41250	41300	41250	447
464	20240117	125800	1260696500	41200	41250	41250	41200	130
465	20240117	125700	1255334700	41200	41200	41250	41200	23
466	20240117	125600	1254386750	41250	41250	41250	41200	31
467	20240117	125500	1253109200	41250	41200	41250	41200	13
468	20240117	125400	1252573450	41250	41250	41250	41250	8
469	20240117	125300	1252243450	41250	41200	41250	41200	64
470	20240117	125200	1249605600	41250	41250	41250	41250	129
471	20240117	125100	1244284350	41250	41200	41250	41200	116
472	20240117	125000	1239501900	41200	41250	41300	41200	103
473	20240117	124900	1235251750	41300	41250	41300	41250	10
474	20240117	124800	1234838800	41300	41300	41300	41250	79
475	20240117	124700	1231579650	41250	41300	41300	41250	19
476	20240117	124600	1230795450	41250	41250	41250	41250	7
477	20240117	124500	1230506700	41250	41250	41300	41250	54
478	20240117	124400	1228278900	41300	41300	41300	41300	20
479	20240117	124300	1227452900	41250	41200	41250	41200	61
480	20240117	124200	1224937000	41200	41250	41250	41200	72
481	20240117	124100	1221968950	41250	41250	41250	41250	4
482	20240117	124000	1221803950	41250	41200	41250	41150	184
483	20240117	123900	1214229000	41200	41250	41250	41200	73
484	20240117	123800	1211220750	41250	41200	41250	41200	23
485	20240117	123700	1210272700	41150	41150	41300	41150	88
486	20240117	123600	1206650100	41200	41200	41250	41200	841
487	20240117	123500	1172000800	41250	41300	41300	41250	14
488	20240117	123400	1171423100	41250	41300	41300	41250	73
489	20240117	123300	1168411150	41300	41300	41300	41300	7
490	20240117	123200	1168122050	41300	41250	41300	41250	166
491	20240117	123100	1161274050	41250	41300	41300	41250	25
492	20240117	123000	1160242700	41300	41300	41300	41250	76
493	20240117	122900	1157104600	41250	41250	41300	41250	100
494	20240117	122800	1152976250	41250	41250	41300	41250	33
495	20240117	122700	1151614950	41200	41200	41200	41200	27
496	20240117	122600	1150502550	41250	41300	41300	41250	213
497	20240117	122500	1141715550	41300	41300	41300	41250	13
498	20240117	122400	1141179000	41300	41250	41300	41200	537
499	20240117	122300	1119002250	41250	41200	41250	41200	563
500	20240117	122200	1095779700	41250	41250	41250	41250	9
501	20240117	122100	1095408450	41200	41200	41200	41200	20
502	20240117	122000	1094584450	41200	41300	41350	41200	1506
503	20240117	121900	1032509850	41250	41200	41250	41200	370
504	20240117	121800	1017247850	41250	41200	41250	41200	83
505	20240117	121700	1013825750	41250	41250	41250	41250	7
506	20240117	121600	1013537000	41200	41200	41250	41200	181
507	20240117	121500	1006078850	41250	41200	41250	41200	32
508	20240117	121400	1004760050	41200	41200	41250	41200	20
509	20240117	121300	1003935950	41250	41250	41250	41250	4
510	20240117	121200	1003770950	41250	41250	41250	41200	51
511	20240117	121100	1001669050	41200	41250	41250	41200	179
512	20240117	121000	994286950	41300	41300	41300	41300	93
513	20240117	120900	990446050	41350	41300	41350	41300	128
514	20240117	120800	985158150	41300	41350	41350	41300	59
515	20240117	120700	982719100	41300	41350	41350	41300	13
516	20240117	120600	982182100	41300	41300	41350	41300	28
517	20240117	120500	981025650	41300	41400	41400	41300	17
518	20240117	120400	980322550	41300	41300	41300	41300	109
519	20240117	120300	975820850	41350	41350	41350	41300	181
520	20240117	120200	968341050	41400	41400	41400	41400	5
521	20240117	120100	968134050	41350	41400	41400	41350	175
522	20240117	120000	960897450	41350	41400	41400	41350	56
523	20240117	115900	958580250	41400	41300	41400	41300	37
524	20240117	115800	957050200	41300	41400	41400	41300	28
525	20240117	115700	955892250	41400	41300	41400	41250	17
526	20240117	115600	955190300	41300	41250	41300	41250	47
527	20240117	115500	953250900	41300	41250	41300	41250	9
528	20240117	115400	952879450	41300	41300	41300	41300	24
529	20240117	115300	951888250	41300	41350	41350	41250	33
530	20240117	115200	950526050	41300	41400	41400	41300	103
531	20240117	115100	946271500	41400	41300	41400	41250	225
532	20240117	115000	936979100	41250	41300	41300	41250	229
533	20240117	114900	927527150	41300	41300	41300	41250	16
534	20240117	114800	926866550	41300	41300	41300	41250	12
535	20240117	114700	926371450	41250	41300	41300	41250	79
536	20240117	114600	923111700	41250	41250	41250	41250	10
537	20240117	114500	922699200	41250	41300	41300	41250	34
538	20240117	114400	921296500	41300	41300	41300	41250	19
539	20240117	114300	920511950	41300	41250	41300	41200	30
540	20240117	114200	919273900	41250	41350	41350	41200	3438
541	20240117	114100	777537750	41350	41350	41350	41300	211
542	20240117	114000	768822900	41350	41350	41350	41300	412
543	20240117	113900	751806500	41350	41350	41350	41300	57
544	20240117	113800	749451250	41350	41350	41350	41300	116
545	20240117	113700	744659800	41350	41400	41400	41300	337
546	20240117	113600	730724600	41400	41450	41450	41350	242
547	20240117	113500	720704350	41450	41450	41450	41400	34
548	20240117	113400	719296200	41450	41450	41500	41450	150
549	20240117	113300	713078650	41500	41450	41500	41450	117
550	20240117	113200	708227900	41450	41500	41500	41450	22
551	20240117	113100	707315850	41500	41500	41500	41450	48
552	20240117	113000	705325000	41500	41500	41500	41450	26
553	20240117	112900	704246500	41500	41500	41500	41450	44
554	20240117	112800	702421600	41500	41500	41550	41450	48
555	20240117	112700	700430950	41500	41550	41550	41500	40
556	20240117	112600	698770600	41550	41500	41550	41500	7
557	20240117	112500	698480000	41500	41550	41550	41500	73
558	20240117	112400	695449800	41500	41550	41550	41500	13
559	20240117	112300	694910150	41550	41500	41550	41500	32
560	20240117	112200	693581850	41550	41600	41600	41500	41
561	20240117	112100	691878700	41550	41600	41600	41500	11
562	20240117	112000	691421650	41550	41650	41650	41550	15
563	20240117	111900	690797500	41650	41650	41700	41600	134
564	20240117	111800	685216850	41650	41600	41650	41550	164
565	20240117	111700	678394500	41650	41650	41700	41650	23
566	20240117	111600	677436350	41650	41650	41650	41650	0
567	20240117	111500	677436350	41650	41650	41700	41600	49
568	20240117	111400	675396400	41650	41700	41700	41600	97
569	20240117	111300	671356450	41700	41700	41700	41700	6
570	20240117	111200	671106250	41650	41650	41700	41600	218
571	20240117	111100	662027300	41600	41700	41700	41600	38
572	20240117	111000	660445200	41650	41700	41700	41650	154
573	20240117	110900	654030950	41550	41500	41550	41450	96
574	20240117	110800	650045400	41500	41450	41500	41450	74
575	20240117	110700	646974750	41500	41500	41500	41450	69
576	20240117	110600	644111400	41400	41500	41500	41400	221
577	20240117	110500	634957150	41500	41500	41500	41450	57
578	20240117	110400	632594150	41500	41500	41500	41450	103
579	20240117	110300	628323650	41500	41500	41550	41450	60
580	20240117	110200	625835750	41450	41550	41550	41450	205
581	20240117	110100	617338400	41450	41550	41550	41450	40
582	20240117	110000	615679200	41550	41550	41550	41550	21
583	20240117	105900	614806650	41550	41500	41550	41500	15
584	20240117	105800	614183900	41550	41550	41550	41500	43
585	20240117	105700	612399000	41550	41550	41550	41500	21
586	20240117	105600	611526800	41550	41500	41550	41450	231
587	20240117	105500	601950800	41500	41450	41500	41450	57
588	20240117	105400	599586800	41500	41500	41550	41450	41
589	20240117	105300	597885300	41500	41550	41550	41500	67
590	20240117	105200	595104200	41550	41500	41700	41500	47
591	20240117	105100	593152800	41500	41700	41700	41450	18
592	20240117	105000	592405300	41700	41550	41700	41500	97
593	20240117	104900	588373000	41550	41500	41550	41450	194
594	20240117	104800	580317900	41500	41600	41600	41450	1257
595	20240117	104700	528120600	41650	41600	41700	41550	62
596	20240117	104600	525542250	41600	41600	41600	41550	507
597	20240117	104500	504451800	41650	41700	41700	41650	109
598	20240117	104400	499911700	41700	41750	41750	41700	8
599	20240117	104300	499578000	41600	41750	41750	41600	50
600	20240117	104200	497495350	41750	41650	41750	41650	96
601	20240117	104100	493489450	41650	41650	41650	41550	236
602	20240117	104000	483680350	41600	41600	41700	41600	29
603	20240117	103900	482473450	41700	41650	41700	41600	121
604	20240117	103800	477437850	41600	41650	41650	41600	6
605	20240117	103700	477188050	41650	41750	41750	41600	106
606	20240117	103600	472775150	41650	41700	41750	41650	55
607	20240117	103500	470482700	41700	41750	41750	41650	56
608	20240117	103400	468147200	41750	41750	41750	41750	5
609	20240117	103300	467938450	41750	41750	41750	41700	62
610	20240117	103200	465351950	41750	41750	41750	41750	11
611	20240117	103100	464892700	41750	41750	41750	41750	71
612	20240117	103000	461928450	41750	41800	41800	41750	28
613	20240117	102900	460758800	41800	41800	41800	41750	40
614	20240117	102800	459087650	41800	41800	41800	41750	68
615	20240117	102700	456247600	41800	41800	41800	41750	15
616	20240117	102600	455621100	41800	41750	41800	41750	34
617	20240117	102500	454201500	41800	41750	41800	41750	41
618	20240117	102400	452489050	41800	41800	41800	41750	47
619	20240117	102300	450525950	41800	41750	41800	41750	29
620	20240117	102200	449315050	41750	41700	41750	41600	82
621	20240117	102100	445898200	41700	41700	41700	41700	3
622	20240117	102000	445773100	41700	41700	41700	41550	338
623	20240117	101900	431719800	41650	41650	41800	41650	43
624	20240117	101800	429927900	41700	41700	41750	41650	52
625	20240117	101700	427759350	41650	41750	41750	41650	17
626	20240117	101600	427050450	41750	41800	41800	41750	6
627	20240117	101500	426799700	41800	41650	41800	41650	97
628	20240117	101400	422756650	41650	41650	41650	41600	42
629	20240117	101300	421008750	41650	41800	41800	41600	62
630	20240117	101200	418425450	41850	41850	41850	41800	7
631	20240117	101100	418132600	41800	41750	41850	41750	96
632	20240117	101000	414123200	41800	41600	41800	41600	129
633	20240117	100900	408739950	41600	41650	41800	41600	151
634	20240117	100800	402452450	41650	41650	41800	41650	105
635	20240117	100700	398078600	41800	41700	41800	41600	366
636	20240117	100600	382849450	41700	41700	41800	41650	540
637	20240117	100500	360342850	41700	41800	41800	41700	10
638	20240117	100400	359925600	41700	41750	41800	41700	41
639	20240117	100300	358213500	41800	41800	41850	41750	8
640	20240117	100200	357879200	41800	41900	41900	41800	29
641	20240117	100100	356665500	41900	41750	41900	41700	46
642	20240117	100000	354744000	41750	41800	41800	41750	26
643	20240117	095900	353657950	41800	41800	41800	41800	16
644	20240117	095800	352989150	41800	41850	41850	41700	580
645	20240117	095700	328774700	41850	41950	41950	41850	22
646	20240117	095600	327852600	41950	41900	41950	41900	11
647	20240117	095500	327391650	41900	41850	41900	41850	46
648	20240117	095400	325465850	41900	41900	41900	41850	119
649	20240117	095300	320480100	41900	41900	41900	41850	84
650	20240117	095200	316963650	41850	42000	42000	41850	32
651	20240117	095100	315623650	42000	42000	42000	42000	2
652	20240117	095000	315539650	41900	41900	41950	41900	44
653	20240117	094900	313695200	41900	41950	41950	41900	8
654	20240117	094800	313359750	41950	41950	41950	41950	13
655	20240117	094700	312814400	41900	41900	41950	41900	42
656	20240117	094600	311054500	41950	41950	41950	41800	134
657	20240117	094500	305451100	41950	41950	41950	41900	39
658	20240117	094400	303816300	41950	41950	41950	41800	36
659	20240117	094300	302309700	41950	41900	41950	41750	370
660	20240117	094200	286801900	41900	41900	41900	41700	894
661	20240117	094100	249473850	41900	41900	41950	41900	67
662	20240117	094000	246666250	41900	41750	41950	41750	356
663	20240117	093900	231789200	41750	41750	41750	41750	10
664	20240117	093800	231371700	41700	41750	41750	41700	31
665	20240117	093700	230078700	41750	41750	41750	41700	29
666	20240117	093600	228868950	41700	41700	41700	41650	93
667	20240117	093500	224992050	41700	41700	41700	41700	74
668	20240117	093400	221906250	41650	41700	41700	41650	120
669	20240117	093300	216907250	41700	41700	41700	41650	33
670	20240117	093200	215532250	41700	41750	41750	41700	7
671	20240117	093100	215240050	41650	41700	41800	41650	65
672	20240117	093000	212527750	41750	41800	41800	41700	30
673	20240117	092900	211276000	41700	41800	41800	41700	8
674	20240117	092800	210942300	41800	41700	41800	41650	41
675	20240117	092700	209232600	41650	41750	41750	41650	251
676	20240117	092600	198763900	41800	41750	41800	41750	47
677	20240117	092500	196800450	41700	41700	41700	41700	3
678	20240117	092400	196675350	41600	41600	41700	41600	98
679	20240117	092300	192593350	41700	41750	41750	41550	425
680	20240117	092200	174892650	41750	41750	41800	41750	326
681	20240117	092100	161281750	41700	41600	41700	41600	93
682	20240117	092000	157406050	41700	41600	41700	41600	135
683	20240117	091900	151787350	41650	41750	41750	41650	218
684	20240117	091800	142700900	41800	41700	41800	41650	563
685	20240117	091700	119215800	41700	41700	41750	41700	46
686	20240117	091600	117296000	41750	41800	41800	41750	105
687	20240117	091500	112909950	41800	42050	42050	41800	754
688	20240117	091400	81260000	42100	42050	42100	42050	59
689	20240117	091300	78778950	42050	42000	42050	42000	16
690	20240117	091200	78106650	42050	42050	42050	41950	89
691	20240117	091100	74369000	42050	42000	42050	42000	86
692	20240117	091000	70753150	42000	42150	42150	42000	342
693	20240117	090900	56374550	42150	42100	42150	42050	261
694	20240117	090800	45399350	42100	42100	42100	42100	151
695	20240117	090700	39042250	42100	42100	42100	42100	31
696	20240117	090600	37737150	42100	42100	42100	42050	102
697	20240117	090500	33443700	42150	42250	42250	42150	243
698	20240117	090400	23183300	42400	42400	42400	42400	0
699	20240117	090300	23183300	42400	42400	42400	42400	1
700	20240117	090200	23140900	42450	42450	42450	42450	7
701	20240117	090100	22843750	42200	42200	42200	42200	7
702	20240117	090000	22548350	42500	42600	42600	42300	530