KissMeData/004000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184100	4716942400	47250	47250	47250	47250	4562
3	20240118	184000	4716942400	47250	47250	47250	47250	0
4	20240118	183900	4716942400	47250	47250	47250	47250	0
5	20240118	183800	4716942400	47250	47250	47250	47250	0
6	20240118	183700	4716942400	47250	47250	47250	47250	0
7	20240118	183600	4716942400	47250	47250	47250	47250	0
8	20240118	183500	4716942400	47250	47250	47250	47250	0
9	20240118	183400	4716942400	47250	47250	47250	47250	0
10	20240118	183300	4716942400	47250	47250	47250	47250	0
11	20240118	183200	4716942400	47250	47250	47250	47250	0
12	20240118	183100	4716942400	47250	47250	47250	47250	0
13	20240118	183000	4716942400	47250	47250	47250	47250	0
14	20240118	182900	4716942400	47250	47250	47250	47250	0
15	20240118	182800	4716942400	47250	47250	47250	47250	0
16	20240118	182700	4716942400	47250	47250	47250	47250	0
17	20240118	182600	4716942400	47250	47250	47250	47250	0
18	20240118	182500	4716942400	47250	47250	47250	47250	0
19	20240118	182400	4716942400	47250	47250	47250	47250	0
20	20240118	182300	4716942400	47250	47250	47250	47250	0
21	20240118	182200	4716942400	47250	47250	47250	47250	0
22	20240118	182100	4716942400	47250	47250	47250	47250	0
23	20240118	182000	4716942400	47250	47250	47250	47250	0
24	20240118	181900	4716942400	47250	47250	47250	47250	0
25	20240118	181800	4716942400	47250	47250	47250	47250	0
26	20240118	181700	4716942400	47250	47250	47250	47250	0
27	20240118	181600	4716942400	47250	47250	47250	47250	0
28	20240118	181500	4716942400	47250	47250	47250	47250	0
29	20240118	181400	4716942400	47250	47250	47250	47250	0
30	20240118	181300	4716942400	47250	47250	47250	47250	0
31	20240118	181200	4716942400	47250	47250	47250	47250	0
32	20240118	181100	4716942400	47250	47250	47250	47250	4562
33	20240118	181000	4716942400	47250	47250	47250	47250	0
34	20240118	180900	4716942400	47250	47250	47250	47250	0
35	20240118	180800	4716942400	47250	47250	47250	47250	0
36	20240118	180700	4716942400	47250	47250	47250	47250	0
37	20240118	180600	4716942400	47250	47250	47250	47250	0
38	20240118	180500	4716942400	47250	47250	47250	47250	0
39	20240118	180400	4716942400	47250	47250	47250	47250	0
40	20240118	180300	4716942400	47250	47250	47250	47250	0
41	20240118	180200	4716942400	47250	47250	47250	47250	0
42	20240118	180100	4716942400	47250	47250	47250	47250	0
43	20240118	180000	4716942400	47250	47250	47250	47250	0
44	20240118	175900	4716942400	47250	47250	47250	47250	0
45	20240118	175800	4716942400	47250	47250	47250	47250	0
46	20240118	175700	4716942400	47250	47250	47250	47250	0
47	20240118	175600	4716942400	47250	47250	47250	47250	0
48	20240118	175500	4716942400	47250	47250	47250	47250	0
49	20240118	175400	4716942400	47250	47250	47250	47250	0
50	20240118	175300	4716942400	47250	47250	47250	47250	0
51	20240118	175200	4716942400	47250	47250	47250	47250	0
52	20240118	175100	4716942400	47250	47250	47250	47250	0
53	20240118	175000	4716942400	47250	47250	47250	47250	0
54	20240118	174900	4716942400	47250	47250	47250	47250	0
55	20240118	174800	4716942400	47250	47250	47250	47250	0
56	20240118	174700	4716942400	47250	47250	47250	47250	0
57	20240118	174600	4716942400	47250	47250	47250	47250	0
58	20240118	174500	4716942400	47250	47250	47250	47250	0
59	20240118	174400	4716942400	47250	47250	47250	47250	0
60	20240118	174300	4716942400	47250	47250	47250	47250	0
61	20240118	174200	4716942400	47250	47250	47250	47250	0
62	20240118	174100	4716942400	47250	47250	47250	47250	4562
63	20240118	174000	4716942400	47250	47250	47250	47250	0
64	20240118	173900	4716942400	47250	47250	47250	47250	0
65	20240118	173800	4716942400	47250	47250	47250	47250	0
66	20240118	173700	4716942400	47250	47250	47250	47250	0
67	20240118	173600	4716942400	47250	47250	47250	47250	0
68	20240118	173500	4716942400	47250	47250	47250	47250	0
69	20240118	173400	4716942400	47250	47250	47250	47250	0
70	20240118	173300	4716942400	47250	47250	47250	47250	0
71	20240118	173200	4716942400	47250	47250	47250	47250	0
72	20240118	173100	4716942400	47250	47250	47250	47250	0
73	20240118	173000	4716942400	47250	47250	47250	47250	0
74	20240118	172900	4716942400	47250	47250	47250	47250	0
75	20240118	172800	4716942400	47250	47250	47250	47250	0
76	20240118	172700	4716942400	47250	47250	47250	47250	0
77	20240118	172600	4716942400	47250	47250	47250	47250	0
78	20240118	172500	4716942400	47250	47250	47250	47250	0
79	20240118	172400	4716942400	47250	47250	47250	47250	0
80	20240118	172300	4716942400	47250	47250	47250	47250	0
81	20240118	172200	4716942400	47250	47250	47250	47250	0
82	20240118	172100	4716942400	47250	47250	47250	47250	0
83	20240118	172000	4716942400	47250	47250	47250	47250	0
84	20240118	171900	4716942400	47250	47250	47250	47250	0
85	20240118	171800	4716942400	47250	47250	47250	47250	0
86	20240118	171700	4716942400	47250	47250	47250	47250	0
87	20240118	171600	4716942400	47250	47250	47250	47250	0
88	20240118	171500	4716942400	47250	47250	47250	47250	0
89	20240118	171400	4716942400	47250	47250	47250	47250	0
90	20240118	171300	4716942400	47250	47250	47250	47250	0
91	20240118	171200	4716942400	47250	47250	47250	47250	0
92	20240118	171100	4716942400	47250	47250	47250	47250	4562
93	20240118	171000	4716942400	47250	47250	47250	47250	0
94	20240118	170900	4716942400	47250	47250	47250	47250	0
95	20240118	170800	4716942400	47250	47250	47250	47250	0
96	20240118	170700	4716942400	47250	47250	47250	47250	0
97	20240118	170600	4716942400	47250	47250	47250	47250	0
98	20240118	170500	4716942400	47250	47250	47250	47250	0
99	20240118	170400	4716942400	47250	47250	47250	47250	0
100	20240118	170300	4716942400	47250	47250	47250	47250	0
101	20240118	170200	4716942400	47250	47250	47250	47250	0
102	20240118	170100	4716942400	47250	47250	47250	47250	0
103	20240118	170000	4716942400	47250	47250	47250	47250	0
104	20240118	165900	4716942400	47250	47250	47250	47250	0
105	20240118	165800	4716942400	47250	47250	47250	47250	0
106	20240118	165700	4716942400	47250	47250	47250	47250	0
107	20240118	165600	4716942400	47250	47250	47250	47250	0
108	20240118	165500	4716942400	47250	47250	47250	47250	0
109	20240118	165400	4716942400	47250	47250	47250	47250	0
110	20240118	165300	4716942400	47250	47250	47250	47250	0
111	20240118	165200	4716942400	47250	47250	47250	47250	0
112	20240118	165100	4716942400	47250	47250	47250	47250	0
113	20240118	165000	4716942400	47250	47250	47250	47250	0
114	20240118	164900	4716942400	47250	47250	47250	47250	0
115	20240118	164800	4716942400	47250	47250	47250	47250	0
116	20240118	164700	4716942400	47250	47250	47250	47250	0
117	20240118	164600	4716942400	47250	47250	47250	47250	0
118	20240118	164500	4716942400	47250	47250	47250	47250	0
119	20240118	164400	4716942400	47250	47250	47250	47250	0
120	20240118	164300	4716942400	47250	47250	47250	47250	0
121	20240118	164200	4716942400	47250	47250	47250	47250	0
122	20240118	164100	4716942400	47250	47250	47250	47250	4562
123	20240118	164000	4716942400	47250	47250	47250	47250	0
124	20240118	163900	4716942400	47250	47250	47250	47250	0
125	20240118	163800	4716942400	47250	47250	47250	47250	0
126	20240118	163700	4716942400	47250	47250	47250	47250	0
127	20240118	163600	4716942400	47250	47250	47250	47250	0
128	20240118	163500	4716942400	47250	47250	47250	47250	0
129	20240118	163400	4716942400	47250	47250	47250	47250	0
130	20240118	163300	4716942400	47250	47250	47250	47250	0
131	20240118	163200	4716942400	47250	47250	47250	47250	0
132	20240118	163100	4716942400	47250	47250	47250	47250	0
133	20240118	163000	4716942400	47250	47250	47250	47250	0
134	20240118	162900	4716942400	47250	47250	47250	47250	0
135	20240118	162800	4716942400	47250	47250	47250	47250	0
136	20240118	162700	4716942400	47250	47250	47250	47250	0
137	20240118	162600	4716942400	47250	47250	47250	47250	0
138	20240118	162500	4716942400	47250	47250	47250	47250	0
139	20240118	162400	4716942400	47250	47250	47250	47250	0
140	20240118	162300	4716942400	47250	47250	47250	47250	0
141	20240118	162200	4716942400	47250	47250	47250	47250	0
142	20240118	162100	4716942400	47250	47250	47250	47250	0
143	20240118	162000	4716942400	47250	47250	47250	47250	0
144	20240118	161900	4716942400	47250	47250	47250	47250	0
145	20240118	161800	4716942400	47250	47250	47250	47250	0
146	20240118	161700	4716942400	47250	47250	47250	47250	0
147	20240118	161600	4716942400	47250	47250	47250	47250	0
148	20240118	161500	4716942400	47250	47250	47250	47250	0
149	20240118	161400	4716942400	47250	47250	47250	47250	0
150	20240118	161300	4716942400	47250	47250	47250	47250	0
151	20240118	161200	4716942400	47250	47250	47250	47250	0
152	20240118	161100	4716942400	47250	47250	47250	47250	4562
153	20240118	161000	4716942400	47250	47250	47250	47250	0
154	20240118	160900	4716942400	47250	47250	47250	47250	0
155	20240118	160800	4716942400	47250	47250	47250	47250	0
156	20240118	160700	4716942400	47250	47250	47250	47250	0
157	20240118	160600	4716942400	47250	47250	47250	47250	0
158	20240118	160500	4716942400	47250	47250	47250	47250	0
159	20240118	160400	4716942400	47250	47250	47250	47250	0
160	20240118	160300	4716942400	47250	47250	47250	47250	0
161	20240118	160200	4716942400	47250	47250	47250	47250	0
162	20240118	160100	4716942400	47250	47250	47250	47250	0
163	20240118	160000	4716942400	47250	47250	47250	47250	0
164	20240118	155900	4716942400	47250	47250	47250	47250	0
165	20240118	155800	4716942400	47250	47250	47250	47250	0
166	20240118	155700	4716942400	47250	47250	47250	47250	0
167	20240118	155600	4716942400	47250	47250	47250	47250	0
168	20240118	155500	4716942400	47250	47250	47250	47250	0
169	20240118	155400	4716942400	47250	47250	47250	47250	0
170	20240118	155300	4716942400	47250	47250	47250	47250	0
171	20240118	155200	4716942400	47250	47250	47250	47250	0
172	20240118	155100	4716942400	47250	47250	47250	47250	0
173	20240118	155000	4716942400	47250	47250	47250	47250	0
174	20240118	154900	4716942400	47250	47250	47250	47250	0
175	20240118	154800	4716942400	47250	47250	47250	47250	0
176	20240118	154700	4716942400	47250	47250	47250	47250	0
177	20240118	154600	4716942400	47250	47250	47250	47250	0
178	20240118	154500	4716942400	47250	47250	47250	47250	0
179	20240118	154400	4716942400	47250	47250	47250	47250	0
180	20240118	154300	4716942400	47250	47250	47250	47250	0
181	20240118	154200	4716942400	47250	47250	47250	47250	0
182	20240118	154100	4716942400	47250	47250	47250	47250	4562
183	20240118	154000	4716942400	47250	47250	47250	47250	0
184	20240118	153900	4716942400	47250	47250	47250	47250	0
185	20240118	153800	4716942400	47250	47250	47250	47250	0
186	20240118	153700	4716942400	47250	47250	47250	47250	0
187	20240118	153600	4716942400	47250	47250	47250	47250	0
188	20240118	153500	4716942400	47250	47250	47250	47250	0
189	20240118	153400	4716942400	47250	47250	47250	47250	0
190	20240118	153300	4716942400	47250	47250	47250	47250	0
191	20240118	153200	4716942400	47250	47250	47250	47250	0
192	20240118	153100	4716942400	47250	47250	47250	47250	0
193	20240118	153000	4716942400	47250	47250	47250	47250	4562
194	20240118	152900	4501387900	47500	47500	47500	47500	0
195	20240118	152800	4501387900	47500	47500	47500	47500	0
196	20240118	152700	4501387900	47500	47500	47500	47500	0
197	20240118	152600	4501387900	47500	47500	47500	47500	0
198	20240118	152500	4501387900	47500	47500	47500	47500	0
199	20240118	152400	4501387900	47500	47500	47500	47500	0
200	20240118	152300	4501387900	47500	47500	47500	47500	0
201	20240118	152200	4501387900	47500	47500	47500	47500	0
202	20240118	152100	4501387900	47500	47500	47500	47500	0
203	20240118	152000	4501387900	47500	47500	47500	47500	0
204	20240118	151900	4501387900	47500	47400	47500	47400	291
205	20240118	151800	4487575900	47350	47500	47500	47350	175
206	20240118	151700	4479272200	47550	47550	47600	47500	310
207	20240118	151600	4464536150	47700	47900	47900	47500	180
208	20240118	151500	4455947850	47900	47250	47900	47200	4589
209	20240118	151400	4236843850	47250	47200	47250	47150	554
210	20240118	151300	4210688600	47150	47200	47200	47150	129
211	20240118	151200	4204602750	47200	47150	47200	47150	387
212	20240118	151100	4186342750	47200	47150	47200	47150	120
213	20240118	151000	4180682300	47150	47150	47200	47150	105
214	20240118	150900	4175729600	47200	47200	47200	47150	87
215	20240118	150800	4171625900	47250	47150	47250	47150	396
216	20240118	150700	4152934300	47200	47200	47250	47150	275
217	20240118	150600	4139950150	47200	47200	47200	47150	183
218	20240118	150500	4131315500	47250	47200	47250	47200	381
219	20240118	150400	4113331100	47250	47200	47250	47200	192
220	20240118	150300	4104266750	47250	47250	47250	47200	89
221	20240118	150200	4100064750	47250	47250	47250	47200	113
222	20240118	150100	4094729150	47250	47250	47250	47200	1030
223	20240118	150000	4046101300	47250	47250	47250	47200	113
224	20240118	145900	4040765350	47250	47250	47250	47200	124
225	20240118	145800	4034909300	47250	47250	47250	47200	153
226	20240118	145700	4027685600	47200	47250	47250	47200	103
227	20240118	145600	4022821750	47200	47250	47250	47200	145
228	20240118	145500	4015977100	47200	47200	47250	47200	190
229	20240118	145400	4007005300	47250	47250	47250	47200	107
230	20240118	145300	4001952400	47250	47250	47250	47200	135
231	20240118	145200	3995576700	47200	47250	47250	47200	31
232	20240118	145100	3994112650	47250	47250	47250	47200	35
233	20240118	145000	3992459850	47250	47200	47250	47200	20
234	20240118	144900	3991515350	47200	47250	47250	47200	90
235	20240118	144800	3987263350	47200	47250	47250	47200	21
236	20240118	144700	3986272000	47200	47250	47250	47200	16
237	20240118	144600	3985516450	47200	47300	47300	47200	199
238	20240118	144500	3976114200	47250	47300	47300	47250	20
239	20240118	144400	3975169100	47250	47300	47300	47250	23
240	20240118	144300	3974081800	47250	47250	47300	47250	735
241	20240118	144200	3939350300	47250	47250	47250	47200	35
242	20240118	144100	3937696950	47200	47250	47250	47200	29
243	20240118	144000	3936327400	47250	47250	47250	47200	59
244	20240118	143900	3933539850	47200	47250	47250	47200	19
245	20240118	143800	3932642600	47200	47250	47250	47200	17
246	20240118	143700	3931839800	47200	47250	47250	47200	177
247	20240118	143600	3923477450	47200	47200	47250	47200	33
248	20240118	143500	3921918700	47200	47250	47250	47200	22
249	20240118	143400	3920879850	47200	47200	47250	47200	140
250	20240118	143300	3914269950	47250	47250	47250	47200	46
251	20240118	143200	3912096900	47200	47250	47250	47200	24
252	20240118	143100	3910963300	47250	47250	47250	47200	24
253	20240118	143000	3909829900	47250	47250	47250	47200	44
254	20240118	142900	3907751250	47200	47200	47200	47200	18
255	20240118	142800	3906901650	47200	47250	47250	47200	60
256	20240118	142700	3904067600	47250	47250	47250	47200	83
257	20240118	142600	3900146350	47200	47250	47250	47200	47
258	20240118	142500	3897927400	47250	47250	47250	47200	30
259	20240118	142400	3896510450	47200	47250	47250	47200	105
260	20240118	142300	3891549700	47200	47200	47250	47200	74
261	20240118	142200	3888056800	47250	47200	47250	47200	32
262	20240118	142100	3886545700	47250	47200	47250	47200	37
263	20240118	142000	3884798050	47200	47250	47250	47200	16
264	20240118	141900	3884042550	47250	47250	47250	47200	26
265	20240118	141800	3882814500	47250	47250	47250	47200	33
266	20240118	141700	3881255850	47200	47200	47250	47150	74
267	20240118	141600	3877762750	47200	47200	47200	47150	256
268	20240118	141500	3865680100	47150	47150	47200	47150	134
269	20240118	141400	3859361500	47150	47150	47200	47150	20
270	20240118	141300	3858417950	47150	47100	47200	47100	244
271	20240118	141200	3846913050	47150	47150	47150	47100	65
272	20240118	141100	3843848950	47150	47150	47150	47100	74
273	20240118	141000	3840360650	47100	47100	47150	47100	103
274	20240118	140900	3835504500	47150	47100	47150	47100	13
275	20240118	140800	3834892150	47100	47150	47150	47100	46
276	20240118	140700	3832724500	47100	47100	47100	47100	15
277	20240118	140600	3832018000	47150	47100	47150	47100	333
278	20240118	140500	3816323350	47100	47100	47100	47100	12
279	20240118	140400	3815758150	47100	47100	47150	47100	108
280	20240118	140300	3810671300	47050	47100	47100	47050	146
281	20240118	140200	3803799550	47100	47100	47100	47050	346
282	20240118	140100	3787503450	47100	47050	47100	47050	24
283	20240118	140000	3786373700	47050	47050	47100	47050	23
284	20240118	135900	3785291150	47100	47050	47100	47050	280
285	20240118	135800	3772104350	47050	47050	47100	47050	3131
286	20240118	135700	3624790750	47050	47050	47050	47050	64
287	20240118	135600	3621779550	47100	47050	47100	47050	58
288	20240118	135500	3619048700	47050	47100	47150	47050	525
289	20240118	135400	3594321650	47100	47100	47150	47100	118
290	20240118	135300	3588763750	47150	47100	47150	47050	666
291	20240118	135200	3557401750	47050	47050	47100	47050	241
292	20240118	135100	3546055650	47050	47100	47150	47050	821
293	20240118	135000	3507386050	47100	47150	47150	47100	173
294	20240118	134900	3499237450	47100	47150	47150	47100	95
295	20240118	134800	3494762800	47150	47150	47150	47100	42
296	20240118	134700	3492783600	47150	47100	47150	47100	202
297	20240118	134600	3483265200	47100	47100	47100	47100	24
298	20240118	134500	3482134800	47100	47100	47150	47100	186
299	20240118	134400	3473372500	47150	47200	47200	47150	2114
300	20240118	134300	3373630050	47200	47300	47300	47200	855
301	20240118	134200	3333231700	47300	47300	47300	47300	2489
302	20240118	134100	3215502000	47300	47300	47300	47300	24
303	20240118	134000	3214366800	47300	47350	47350	47300	97
304	20240118	133900	3209777150	47300	47350	47350	47300	667
305	20240118	133800	3178196850	47350	47350	47400	47350	409
306	20240118	133700	3158830500	47350	47350	47400	47350	527
307	20240118	133600	3133876150	47400	47400	47450	47350	1020
308	20240118	133500	3085527600	47400	47450	47450	47400	37
309	20240118	133400	3083773150	47400	47400	47450	47400	298
310	20240118	133300	3069647700	47450	47400	47450	47400	77
311	20240118	133200	3065997500	47400	47400	47450	47400	41
312	20240118	133100	3064053650	47400	47400	47450	47400	47
313	20240118	133000	3061825200	47450	47450	47450	47400	177
314	20240118	132900	3053435300	47450	47400	47450	47400	33
315	20240118	132800	3051870600	47400	47400	47450	47400	39
316	20240118	132700	3050021600	47400	47400	47450	47400	29
317	20240118	132600	3048646550	47400	47400	47400	47400	9
318	20240118	132500	3048219950	47450	47400	47450	47400	120
319	20240118	132400	3042531550	47450	47400	47450	47400	578
320	20240118	132300	3015133900	47450	47400	47450	47400	27
321	20240118	132200	3013853650	47400	47400	47400	47400	77
322	20240118	132100	3010203850	47400	47400	47450	47400	118
323	20240118	132000	3004607000	47400	47400	47450	47400	23
324	20240118	131900	3003516700	47400	47400	47450	47400	20
325	20240118	131800	3002568650	47400	47450	47450	47400	14
326	20240118	131700	3001904950	47400	47400	47450	47400	44
327	20240118	131600	2999819300	47400	47450	47450	47400	29
328	20240118	131500	2998444100	47400	47500	47500	47400	898
329	20240118	131400	2955839950	47450	47450	47500	47450	32
330	20240118	131300	2954321250	47450	47450	47450	47450	15
331	20240118	131200	2953609500	47450	47450	47500	47450	28
332	20240118	131100	2952280350	47450	47400	47500	47400	1067
333	20240118	131000	2901652000	47450	47450	47450	47400	29
334	20240118	130900	2900277050	47450	47400	47450	47400	177
335	20240118	130800	2891886650	47400	47400	47450	47400	107
336	20240118	130700	2886814100	47400	47450	47450	47400	185
337	20240118	130600	2878044650	47400	47400	47450	47400	70
338	20240118	130500	2874725200	47450	47450	47450	47400	28
339	20240118	130400	2873397400	47400	47400	47450	47400	53
340	20240118	130300	2870883750	47400	47400	47450	47400	52
341	20240118	130200	2868418200	47450	47450	47450	47400	86
342	20240118	130100	2864339450	47400	47400	47450	47400	22
343	20240118	130000	2863296200	47450	47400	47450	47400	41
344	20240118	125900	2861352150	47450	47400	47450	47400	159
345	20240118	125800	2853813950	47450	47400	47450	47400	43
346	20240118	125700	2851774600	47400	47400	47450	47400	27
347	20240118	125600	2850494150	47450	47400	47450	47400	92
348	20240118	125500	2846132850	47450	47400	47450	47400	43
349	20240118	125400	2844093050	47450	47400	47450	47400	7
350	20240118	125300	2843761050	47400	47450	47450	47400	111
351	20240118	125200	2838496500	47400	47450	47450	47400	110
352	20240118	125100	2833277800	47500	47400	47500	47400	622
353	20240118	125000	2803764100	47450	47450	47450	47400	139
354	20240118	124900	2797170100	47400	47400	47450	47400	31
355	20240118	124800	2795699600	47400	47450	47450	47400	21
356	20240118	124700	2794703400	47400	47400	47400	47400	27
357	20240118	124600	2793423600	47400	47450	47450	47400	77
358	20240118	124500	2789770850	47450	47450	47450	47400	14
359	20240118	124400	2789106950	47450	47400	47450	47400	32
360	20240118	124300	2787589600	47400	47450	47450	47400	129
361	20240118	124200	2781469200	47450	47450	47500	47450	28
362	20240118	124100	2780140550	47450	47450	47450	47450	18
363	20240118	124000	2779286450	47450	47450	47500	47450	77
364	20240118	123900	2775632700	47450	47500	47500	47450	21
365	20240118	123800	2774636200	47450	47400	47450	47400	1312
366	20240118	123700	2712382950	47400	47400	47450	47400	18
367	20240118	123600	2711529250	47400	47400	47450	47400	127
368	20240118	123500	2705508700	47400	47400	47400	47400	17
369	20240118	123400	2704702900	47400	47450	47450	47400	123
370	20240118	123300	2698872450	47400	47450	47450	47400	128
371	20240118	123200	2692804750	47400	47450	47450	47400	196
372	20240118	123100	2683511950	47450	47400	47450	47400	148
373	20240118	123000	2676490300	47400	47400	47450	47400	20
374	20240118	122900	2675542050	47450	47450	47450	47450	23
375	20240118	122800	2674450700	47400	47450	47450	47400	18
376	20240118	122700	2673597150	47400	47400	47450	47400	20
377	20240118	122600	2672648800	47400	47450	47450	47400	22
378	20240118	122500	2671605600	47400	47400	47450	47400	20
379	20240118	122400	2670657200	47400	47450	47450	47400	74
380	20240118	122300	2667146450	47400	47450	47450	47400	97
381	20240118	122200	2662544900	47400	47450	47450	47400	26
382	20240118	122100	2661312100	47450	47400	47450	47400	15
383	20240118	122000	2660600700	47450	47400	47450	47400	162
384	20240118	121900	2652921400	47400	47400	47450	47400	50
385	20240118	121800	2650551150	47450	47400	47450	47400	28
386	20240118	121700	2649223000	47450	47400	47450	47400	32
387	20240118	121600	2647705650	47450	47450	47450	47400	81
388	20240118	121500	2643863700	47450	47400	47450	47400	19
389	20240118	121400	2642963050	47400	47450	47450	47400	21
390	20240118	121300	2641967100	47450	47450	47450	47400	39
391	20240118	121200	2640117050	47400	47400	47450	47400	41
392	20240118	121100	2638173600	47400	47400	47400	47400	10
393	20240118	121000	2637699600	47400	47400	47450	47400	50
394	20240118	120900	2635329500	47400	47400	47450	47400	397
395	20240118	120800	2616511200	47400	47400	47400	47350	59
396	20240118	120700	2613715850	47400	47350	47400	47350	43
397	20240118	120600	2611677900	47350	47350	47400	47350	32
398	20240118	120500	2610162450	47350	47350	47350	47350	6
399	20240118	120400	2609878350	47350	47350	47400	47350	54
400	20240118	120300	2607320200	47350	47350	47350	47350	262
401	20240118	120200	2594914500	47400	47400	47450	47400	1298
402	20240118	120100	2533389050	47400	47400	47450	47400	28
403	20240118	120000	2532061650	47450	47450	47500	47450	1698
404	20240118	115900	2451491400	47450	47500	47500	47450	39
405	20240118	115800	2449640000	47500	47450	47500	47450	14
406	20240118	115700	2448975450	47500	47500	47500	47500	1620
407	20240118	115600	2372025450	47500	47500	47550	47500	253
408	20240118	115500	2360007900	47500	47500	47550	47500	36
409	20240118	115400	2358296800	47500	47500	47550	47500	26
410	20240118	115300	2357061000	47550	47500	47550	47500	78
411	20240118	115200	2353354450	47500	47500	47550	47500	130
412	20240118	115100	2347173350	47500	47500	47550	47500	7
413	20240118	115000	2346840650	47500	47550	47550	47500	188
414	20240118	114900	2337906300	47500	47550	47550	47500	434
415	20240118	114800	2317273300	47550	47550	47600	47550	402
416	20240118	114700	2298157750	47550	47550	47600	47550	39
417	20240118	114600	2296303250	47550	47550	47600	47550	29
418	20240118	114500	2294924250	47600	47600	47600	47550	7
419	20240118	114400	2294591300	47600	47550	47600	47550	35
420	20240118	114300	2292926450	47550	47550	47600	47550	23
421	20240118	114200	2291832550	47550	47600	47600	47550	100
422	20240118	114100	2287076500	47600	47600	47650	47600	362
423	20240118	114000	2269844700	47600	47650	47650	47600	47
424	20240118	113900	2267607250	47600	47650	47650	47600	27
425	20240118	113800	2266321950	47650	47650	47650	47600	14
426	20240118	113700	2265655100	47600	47600	47650	47600	65
427	20240118	113600	2262560000	47600	47550	47600	47550	718
428	20240118	113500	2228384200	47550	47550	47550	47550	8
429	20240118	113400	2228003800	47600	47550	47600	47550	146
430	20240118	113300	2221061050	47550	47600	47600	47550	31
431	20240118	113200	2219586200	47600	47600	47600	47550	57
432	20240118	113100	2216873100	47550	47550	47600	47550	72
433	20240118	113000	2213447800	47600	47600	47600	47550	17
434	20240118	112900	2212638800	47550	47600	47600	47550	29
435	20240118	112800	2211259150	47600	47550	47600	47550	49
436	20240118	112700	2208928550	47550	47600	47600	47550	11
437	20240118	112600	2208405100	47550	47550	47600	47550	18
438	20240118	112500	2207548750	47600	47550	47600	47550	365
439	20240118	112400	2190181950	47550	47550	47550	47500	454
440	20240118	112300	2168594650	47550	47550	47550	47500	30
441	20240118	112200	2167168850	47550	47550	47550	47500	30
442	20240118	112100	2165742500	47500	47500	47550	47500	70
443	20240118	112000	2162416450	47500	47500	47550	47500	195
444	20240118	111900	2153145550	47500	47500	47550	47500	137
445	20240118	111800	2146637450	47500	47550	47550	47500	355
446	20240118	111700	2129758800	47550	47550	47550	47550	719
447	20240118	111600	2095570350	47550	47600	47600	47550	78
448	20240118	111500	2091860000	47550	47600	47650	47550	265
449	20240118	111400	2079245700	47650	47550	47650	47550	583
450	20240118	111300	2051495700	47600	47550	47600	47550	43
451	20240118	111200	2049450150	47550	47550	47550	47550	62
452	20240118	111100	2046502050	47550	47550	47600	47550	115
453	20240118	111000	2041028750	47550	47550	47550	47550	29
454	20240118	110900	2039649800	47550	47600	47600	47550	110
455	20240118	110800	2034416250	47600	47500	47600	47500	346
456	20240118	110700	2017958850	47500	47500	47550	47450	1113
457	20240118	110600	1965061350	47450	47500	47500	47450	73
458	20240118	110500	1961594500	47500	47450	47500	47450	135
459	20240118	110400	1955185400	47500	47500	47550	47450	1749
460	20240118	110300	1872133650	47550	47550	47600	47550	1239
461	20240118	110200	1813217950	47600	47600	47600	47550	78
462	20240118	110100	1809506700	47550	47600	47600	47550	96
463	20240118	110000	1804937500	47600	47650	47650	47600	1013
464	20240118	105900	1756717550	47650	47600	47650	47600	629
465	20240118	105800	1726772600	47650	47650	47650	47600	86
466	20240118	105700	1722675050	47650	47600	47650	47600	69
467	20240118	105600	1719388100	47650	47700	47700	47650	774
468	20240118	105500	1682506800	47650	47700	47700	47650	290
469	20240118	105400	1668675900	47700	47700	47750	47700	61
470	20240118	105300	1665765950	47700	47700	47750	47700	74
471	20240118	105200	1662236050	47700	47700	47700	47650	356
472	20240118	105100	1645259700	47700	47750	47750	47700	245
473	20240118	105000	1633562400	47750	47800	47800	47700	153
474	20240118	104900	1626257200	47750	47700	47750	47700	291
475	20240118	104800	1612362150	47700	47700	47700	47700	347
476	20240118	104700	1595810250	47700	47650	47700	47600	165
477	20240118	104600	1587948300	47600	47650	47700	47600	918
478	20240118	104500	1544212200	47700	47750	47750	47700	1631
479	20240118	104400	1466380800	47700	47800	47850	47700	1593
480	20240118	104300	1390280250	47800	47900	47950	47800	5217
481	20240118	104200	1140613200	47950	47900	47950	47900	432
482	20240118	104100	1119918500	47900	47950	47950	47900	57
483	20240118	104000	1117186050	47950	47900	47950	47900	49
484	20240118	103900	1114838750	47950	47950	47950	47950	5
485	20240118	103800	1114599000	47900	47950	47950	47900	31
486	20240118	103700	1113113900	47950	47950	47950	47900	160
487	20240118	103600	1105448800	47950	47950	47950	47900	108
488	20240118	103500	1100270250	47900	47900	47900	47900	16
489	20240118	103400	1099503850	47950	47950	47950	47900	23
490	20240118	103300	1098401950	47900	47950	47950	47900	19
491	20240118	103200	1097491550	47950	47900	47950	47900	273
492	20240118	103100	1084401400	47950	47950	47950	47900	213
493	20240118	103000	1074188550	47950	47950	47950	47900	140
494	20240118	102900	1067478900	47950	47950	48000	47900	625
495	20240118	102800	1037511300	47950	48000	48000	47950	2116
496	20240118	102700	935978550	48000	48000	48050	48000	42
497	20240118	102600	933962500	48000	48000	48000	48000	10
498	20240118	102500	933482500	48050	48000	48050	48000	100
499	20240118	102400	928682450	48050	48000	48050	48000	194
500	20240118	102300	919364100	48050	48000	48050	48000	52
501	20240118	102200	916866100	48000	48050	48050	48000	32
502	20240118	102100	915328600	48000	48050	48050	48000	51
503	20240118	102000	912880000	48000	48000	48000	48000	5
504	20240118	101900	912640000	48050	48050	48050	48000	43
505	20240118	101800	910573900	48050	48050	48050	48000	62
506	20240118	101700	907596800	48050	48050	48050	48050	8
507	20240118	101600	907212400	48000	48000	48050	48000	320
508	20240118	101500	891851950	48000	48000	48050	48000	313
509	20240118	101400	876825150	48000	48050	48050	48000	21
510	20240118	101300	875816750	48050	48050	48050	48000	283
511	20240118	101200	862218750	48050	48050	48050	48000	162
512	20240118	101100	854437550	48000	48050	48050	48000	185
513	20240118	101000	845551000	48000	48050	48050	48000	64
514	20240118	100900	842475950	48050	48050	48050	48000	114
515	20240118	100800	836999550	48050	48000	48050	48000	341
516	20240118	100700	820615150	48050	48000	48050	48000	418
517	20240118	100600	800551050	47950	48000	48000	47950	11
518	20240118	100500	800023550	47950	47950	48000	47950	175
519	20240118	100400	791625600	47950	47950	48000	47950	14
520	20240118	100300	790954250	47950	48000	48000	47950	62
521	20240118	100200	787978600	48000	48000	48000	47950	51
522	20240118	100100	785532350	48000	48000	48000	47950	268
523	20240118	100000	772668700	48000	48000	48050	48000	23
524	20240118	095900	771564050	48000	48050	48050	48000	95
525	20240118	095800	767003950	48000	47950	48000	47950	295
526	20240118	095700	752844400	47950	48000	48000	47950	22
527	20240118	095600	751788750	48000	47950	48000	47950	61
528	20240118	095500	748862650	47950	47950	48000	47950	58
529	20240118	095400	746079800	47950	47950	48000	47950	239
530	20240118	095300	734613800	47950	47950	48000	47950	94
531	20240118	095200	730106300	48000	48000	48000	47950	310
532	20240118	095100	715230700	48000	48000	48000	47950	216
533	20240118	095000	704862900	48000	48000	48000	48000	171
534	20240118	094900	696654900	48000	48000	48050	48000	35
535	20240118	094800	694974850	48000	47950	48000	47950	1255
536	20240118	094700	634793600	47950	47950	47950	47900	185
537	20240118	094600	625931500	47950	48000	48000	47900	590
538	20240118	094500	597632400	48000	48050	48050	47950	1934
539	20240118	094400	504804450	48000	48050	48050	48000	7
540	20240118	094300	504468250	48050	48000	48050	48000	171
541	20240118	094200	496254300	48050	48050	48050	48000	81
542	20240118	094100	492362450	48000	48100	48100	48000	538
543	20240118	094000	466512450	48100	48100	48100	48050	51
544	20240118	093900	464061500	48050	48050	48050	48050	68
545	20240118	093800	460794100	48050	48100	48100	48000	110
546	20240118	093700	455508750	48050	48050	48100	48000	94
547	20240118	093600	450992800	48050	48050	48100	48000	161
548	20240118	093500	443255950	48050	48100	48100	48000	764
549	20240118	093400	406544550	48050	48050	48100	48050	142
550	20240118	093300	399717250	48050	48100	48100	48050	63
551	20240118	093200	396688700	48100	48050	48100	48050	277
552	20240118	093100	383365200	48100	48100	48100	48050	38
553	20240118	093000	381538900	48050	48100	48100	48050	93
554	20240118	092900	377067000	48050	48050	48050	48000	367
555	20240118	092800	359432850	48050	48050	48050	48000	36
556	20240118	092700	357703750	48050	48000	48050	48000	22
557	20240118	092600	356647250	48050	48100	48100	48000	473
558	20240118	092500	333924350	48100	48100	48100	48050	12
559	20240118	092400	333347350	48050	48050	48100	48050	10
560	20240118	092300	332866800	48100	48050	48100	48050	47
561	20240118	092200	330607250	48100	48100	48100	48050	109
562	20240118	092100	325364650	48050	48100	48100	48050	369
563	20240118	092000	307620200	48150	48150	48150	48150	39
564	20240118	091900	305742350	48150	48200	48200	48150	65
565	20240118	091800	302611550	48150	48150	48200	48150	97
566	20240118	091700	297940950	48150	48300	48300	48150	576
567	20240118	091600	270175950	48350	48350	48350	48350	7
568	20240118	091500	269837500	48350	48300	48350	48300	99
569	20240118	091400	265055700	48300	48300	48300	48300	111
570	20240118	091300	259694400	48300	48300	48300	48300	6
571	20240118	091200	259404600	48300	48150	48300	48100	512
572	20240118	091100	234744900	48150	48100	48150	48100	55
573	20240118	091000	232097800	48100	48100	48100	48050	156
574	20240118	090900	224595200	48050	48100	48100	48000	314
575	20240118	090800	209508100	48100	48050	48150	48050	97
576	20240118	090700	204842400	48050	48150	48150	48050	685
577	20240118	090600	171898550	48100	48250	48250	48100	289
578	20240118	090500	157982050	48250	48300	48500	48200	1329
579	20240118	090400	93847700	48300	48350	48500	48300	165
580	20240118	090300	85871150	48300	48200	48350	48200	320
581	20240118	090200	70427950	48250	48200	48250	48150	717
582	20240118	090100	35888150	48200	48250	48250	48200	27
583	20240118	090000	34586450	48150	48100	48150	48100	718