KissMeData/036830/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192100	2840226650	40550	40550	40550	40550	1583
3	20240112	192000	2840226650	40550	40550	40550	40550	0
4	20240112	191900	2840226650	40550	40550	40550	40550	0
5	20240112	191800	2840226650	40550	40550	40550	40550	0
6	20240112	191700	2840226650	40550	40550	40550	40550	0
7	20240112	191600	2840226650	40550	40550	40550	40550	0
8	20240112	191500	2840226650	40550	40550	40550	40550	0
9	20240112	191400	2840226650	40550	40550	40550	40550	0
10	20240112	191300	2840226650	40550	40550	40550	40550	0
11	20240112	191200	2840226650	40550	40550	40550	40550	0
12	20240112	191100	2840226650	40550	40550	40550	40550	0
13	20240112	191000	2840226650	40550	40550	40550	40550	0
14	20240112	190900	2840226650	40550	40550	40550	40550	0
15	20240112	190800	2840226650	40550	40550	40550	40550	0
16	20240112	190700	2840226650	40550	40550	40550	40550	0
17	20240112	190600	2840226650	40550	40550	40550	40550	0
18	20240112	190500	2840226650	40550	40550	40550	40550	0
19	20240112	190400	2840226650	40550	40550	40550	40550	0
20	20240112	190300	2840226650	40550	40550	40550	40550	0
21	20240112	190200	2840226650	40550	40550	40550	40550	0
22	20240112	190100	2840226650	40550	40550	40550	40550	0
23	20240112	190000	2840226650	40550	40550	40550	40550	0
24	20240112	185900	2840226650	40550	40550	40550	40550	0
25	20240112	185800	2840226650	40550	40550	40550	40550	0
26	20240112	185700	2840226650	40550	40550	40550	40550	0
27	20240112	185600	2840226650	40550	40550	40550	40550	0
28	20240112	185500	2840226650	40550	40550	40550	40550	0
29	20240112	185400	2840226650	40550	40550	40550	40550	0
30	20240112	185300	2840226650	40550	40550	40550	40550	0
31	20240112	185200	2840226650	40550	40550	40550	40550	0
32	20240112	185100	2840226650	40550	40550	40550	40550	1583
33	20240112	185000	2840226650	40550	40550	40550	40550	0
34	20240112	184900	2840226650	40550	40550	40550	40550	0
35	20240112	184800	2840226650	40550	40550	40550	40550	0
36	20240112	184700	2840226650	40550	40550	40550	40550	0
37	20240112	184600	2840226650	40550	40550	40550	40550	0
38	20240112	184500	2840226650	40550	40550	40550	40550	0
39	20240112	184400	2840226650	40550	40550	40550	40550	0
40	20240112	184300	2840226650	40550	40550	40550	40550	0
41	20240112	184200	2840226650	40550	40550	40550	40550	0
42	20240112	184100	2840226650	40550	40550	40550	40550	0
43	20240112	184000	2840226650	40550	40550	40550	40550	0
44	20240112	183900	2840226650	40550	40550	40550	40550	0
45	20240112	183800	2840226650	40550	40550	40550	40550	0
46	20240112	183700	2840226650	40550	40550	40550	40550	0
47	20240112	183600	2840226650	40550	40550	40550	40550	0
48	20240112	183500	2840226650	40550	40550	40550	40550	0
49	20240112	183400	2840226650	40550	40550	40550	40550	0
50	20240112	183300	2840226650	40550	40550	40550	40550	0
51	20240112	183200	2840226650	40550	40550	40550	40550	0
52	20240112	183100	2840226650	40550	40550	40550	40550	0
53	20240112	183000	2840226650	40550	40550	40550	40550	0
54	20240112	182900	2840226650	40550	40550	40550	40550	0
55	20240112	182800	2840226650	40550	40550	40550	40550	0
56	20240112	182700	2840226650	40550	40550	40550	40550	0
57	20240112	182600	2840226650	40550	40550	40550	40550	0
58	20240112	182500	2840226650	40550	40550	40550	40550	0
59	20240112	182400	2840226650	40550	40550	40550	40550	0
60	20240112	182300	2840226650	40550	40550	40550	40550	0
61	20240112	182200	2840226650	40550	40550	40550	40550	0
62	20240112	182100	2840226650	40550	40550	40550	40550	1583
63	20240112	182000	2840226650	40550	40550	40550	40550	0
64	20240112	181900	2840226650	40550	40550	40550	40550	0
65	20240112	181800	2840226650	40550	40550	40550	40550	0
66	20240112	181700	2840226650	40550	40550	40550	40550	0
67	20240112	181600	2840226650	40550	40550	40550	40550	0
68	20240112	181500	2840226650	40550	40550	40550	40550	0
69	20240112	181400	2840226650	40550	40550	40550	40550	0
70	20240112	181300	2840226650	40550	40550	40550	40550	0
71	20240112	181200	2840226650	40550	40550	40550	40550	0
72	20240112	181100	2840226650	40550	40550	40550	40550	0
73	20240112	181000	2840226650	40550	40550	40550	40550	0
74	20240112	180900	2840226650	40550	40550	40550	40550	0
75	20240112	180800	2840226650	40550	40550	40550	40550	0
76	20240112	180700	2840226650	40550	40550	40550	40550	0
77	20240112	180600	2840226650	40550	40550	40550	40550	0
78	20240112	180500	2840226650	40550	40550	40550	40550	0
79	20240112	180400	2840226650	40550	40550	40550	40550	0
80	20240112	180300	2840226650	40550	40550	40550	40550	0
81	20240112	180200	2840226650	40550	40550	40550	40550	0
82	20240112	180100	2840226650	40550	40550	40550	40550	0
83	20240112	180000	2840226650	40550	40550	40550	40550	0
84	20240112	175900	2840226650	40550	40550	40550	40550	0
85	20240112	175800	2840226650	40550	40550	40550	40550	0
86	20240112	175700	2840226650	40550	40550	40550	40550	0
87	20240112	175600	2840226650	40550	40550	40550	40550	0
88	20240112	175500	2840226650	40550	40550	40550	40550	0
89	20240112	175400	2840226650	40550	40550	40550	40550	0
90	20240112	175300	2840226650	40550	40550	40550	40550	0
91	20240112	175200	2840226650	40550	40550	40550	40550	0
92	20240112	175100	2840226650	40550	40550	40550	40550	1583
93	20240112	175000	2840226650	40550	40550	40550	40550	0
94	20240112	174900	2840226650	40550	40550	40550	40550	0
95	20240112	174800	2840226650	40550	40550	40550	40550	0
96	20240112	174700	2840226650	40550	40550	40550	40550	0
97	20240112	174600	2840226650	40550	40550	40550	40550	0
98	20240112	174500	2840226650	40550	40550	40550	40550	0
99	20240112	174400	2840226650	40550	40550	40550	40550	0
100	20240112	174300	2840226650	40550	40550	40550	40550	0
101	20240112	174200	2840226650	40550	40550	40550	40550	0
102	20240112	174100	2840226650	40550	40550	40550	40550	0
103	20240112	174000	2840226650	40550	40550	40550	40550	0
104	20240112	173900	2840226650	40550	40550	40550	40550	0
105	20240112	173800	2840226650	40550	40550	40550	40550	0
106	20240112	173700	2840226650	40550	40550	40550	40550	0
107	20240112	173600	2840226650	40550	40550	40550	40550	0
108	20240112	173500	2840226650	40550	40550	40550	40550	0
109	20240112	173400	2840226650	40550	40550	40550	40550	0
110	20240112	173300	2840226650	40550	40550	40550	40550	0
111	20240112	173200	2840226650	40550	40550	40550	40550	0
112	20240112	173100	2840226650	40550	40550	40550	40550	0
113	20240112	173000	2840226650	40550	40550	40550	40550	0
114	20240112	172900	2840226650	40550	40550	40550	40550	0
115	20240112	172800	2840226650	40550	40550	40550	40550	0
116	20240112	172700	2840226650	40550	40550	40550	40550	0
117	20240112	172600	2840226650	40550	40550	40550	40550	0
118	20240112	172500	2840226650	40550	40550	40550	40550	0
119	20240112	172400	2840226650	40550	40550	40550	40550	0
120	20240112	172300	2840226650	40550	40550	40550	40550	0
121	20240112	172200	2840226650	40550	40550	40550	40550	0
122	20240112	172100	2840226650	40550	40550	40550	40550	1583
123	20240112	172000	2840226650	40550	40550	40550	40550	0
124	20240112	171900	2840226650	40550	40550	40550	40550	0
125	20240112	171800	2840226650	40550	40550	40550	40550	0
126	20240112	171700	2840226650	40550	40550	40550	40550	0
127	20240112	171600	2840226650	40550	40550	40550	40550	0
128	20240112	171500	2840226650	40550	40550	40550	40550	0
129	20240112	171400	2840226650	40550	40550	40550	40550	0
130	20240112	171300	2840226650	40550	40550	40550	40550	0
131	20240112	171200	2840226650	40550	40550	40550	40550	0
132	20240112	171100	2840226650	40550	40550	40550	40550	0
133	20240112	171000	2840226650	40550	40550	40550	40550	0
134	20240112	170900	2840226650	40550	40550	40550	40550	0
135	20240112	170800	2840226650	40550	40550	40550	40550	0
136	20240112	170700	2840226650	40550	40550	40550	40550	0
137	20240112	170600	2840226650	40550	40550	40550	40550	0
138	20240112	170500	2840226650	40550	40550	40550	40550	0
139	20240112	170400	2840226650	40550	40550	40550	40550	0
140	20240112	170300	2840226650	40550	40550	40550	40550	0
141	20240112	170200	2840226650	40550	40550	40550	40550	0
142	20240112	170100	2840226650	40550	40550	40550	40550	0
143	20240112	170000	2840226650	40550	40550	40550	40550	0
144	20240112	165900	2840226650	40550	40550	40550	40550	0
145	20240112	165800	2840226650	40550	40550	40550	40550	0
146	20240112	165700	2840226650	40550	40550	40550	40550	0
147	20240112	165600	2840226650	40550	40550	40550	40550	0
148	20240112	165500	2840226650	40550	40550	40550	40550	0
149	20240112	165400	2840226650	40550	40550	40550	40550	0
150	20240112	165300	2840226650	40550	40550	40550	40550	0
151	20240112	165200	2840226650	40550	40550	40550	40550	0
152	20240112	165100	2840226650	40550	40550	40550	40550	1583
153	20240112	165000	2840226650	40550	40550	40550	40550	0
154	20240112	164900	2840226650	40550	40550	40550	40550	0
155	20240112	164800	2840226650	40550	40550	40550	40550	0
156	20240112	164700	2840226650	40550	40550	40550	40550	0
157	20240112	164600	2840226650	40550	40550	40550	40550	0
158	20240112	164500	2840226650	40550	40550	40550	40550	0
159	20240112	164400	2840226650	40550	40550	40550	40550	0
160	20240112	164300	2840226650	40550	40550	40550	40550	0
161	20240112	164200	2840226650	40550	40550	40550	40550	0
162	20240112	164100	2840226650	40550	40550	40550	40550	0
163	20240112	164000	2840226650	40550	40550	40550	40550	0
164	20240112	163900	2840226650	40550	40550	40550	40550	0
165	20240112	163800	2840226650	40550	40550	40550	40550	0
166	20240112	163700	2840226650	40550	40550	40550	40550	0
167	20240112	163600	2840226650	40550	40550	40550	40550	0
168	20240112	163500	2840226650	40550	40550	40550	40550	0
169	20240112	163400	2840226650	40550	40550	40550	40550	0
170	20240112	163300	2840226650	40550	40550	40550	40550	0
171	20240112	163200	2840226650	40550	40550	40550	40550	0
172	20240112	163100	2840226650	40550	40550	40550	40550	0
173	20240112	163000	2840226650	40550	40550	40550	40550	0
174	20240112	162900	2840226650	40550	40550	40550	40550	0
175	20240112	162800	2840226650	40550	40550	40550	40550	0
176	20240112	162700	2840226650	40550	40550	40550	40550	0
177	20240112	162600	2840226650	40550	40550	40550	40550	0
178	20240112	162500	2840226650	40550	40550	40550	40550	0
179	20240112	162400	2840226650	40550	40550	40550	40550	0
180	20240112	162300	2840226650	40550	40550	40550	40550	0
181	20240112	162200	2840226650	40550	40550	40550	40550	0
182	20240112	162100	2840226650	40550	40550	40550	40550	1583
183	20240112	162000	2840226650	40550	40550	40550	40550	0
184	20240112	161900	2840226650	40550	40550	40550	40550	0
185	20240112	161800	2840226650	40550	40550	40550	40550	0
186	20240112	161700	2840226650	40550	40550	40550	40550	0
187	20240112	161600	2840226650	40550	40550	40550	40550	0
188	20240112	161500	2840226650	40550	40550	40550	40550	0
189	20240112	161400	2840226650	40550	40550	40550	40550	0
190	20240112	161300	2840226650	40550	40550	40550	40550	0
191	20240112	161200	2840226650	40550	40550	40550	40550	0
192	20240112	161100	2840226650	40550	40550	40550	40550	0
193	20240112	161000	2840226650	40550	40550	40550	40550	0
194	20240112	160900	2840226650	40550	40550	40550	40550	0
195	20240112	160800	2840226650	40550	40550	40550	40550	0
196	20240112	160700	2840226650	40550	40550	40550	40550	0
197	20240112	160600	2840226650	40550	40550	40550	40550	0
198	20240112	160500	2840226650	40550	40550	40550	40550	0
199	20240112	160400	2840226650	40550	40550	40550	40550	0
200	20240112	160300	2840226650	40550	40550	40550	40550	0
201	20240112	160200	2840226650	40550	40550	40550	40550	0
202	20240112	160100	2840226650	40550	40550	40550	40550	0
203	20240112	160000	2840226650	40550	40550	40550	40550	0
204	20240112	155900	2840226650	40550	40550	40550	40550	0
205	20240112	155800	2840226650	40550	40550	40550	40550	0
206	20240112	155700	2840226650	40550	40550	40550	40550	0
207	20240112	155600	2840226650	40550	40550	40550	40550	0
208	20240112	155500	2840226650	40550	40550	40550	40550	0
209	20240112	155400	2840226650	40550	40550	40550	40550	0
210	20240112	155300	2840226650	40550	40550	40550	40550	0
211	20240112	155200	2840226650	40550	40550	40550	40550	0
212	20240112	155100	2840226650	40550	40550	40550	40550	1583
213	20240112	155000	2840226650	40550	40550	40550	40550	0
214	20240112	154900	2840226650	40550	40550	40550	40550	0
215	20240112	154800	2840226650	40550	40550	40550	40550	0
216	20240112	154700	2840226650	40550	40550	40550	40550	0
217	20240112	154600	2840226650	40550	40550	40550	40550	0
218	20240112	154500	2840226650	40550	40550	40550	40550	0
219	20240112	154400	2840226650	40550	40550	40550	40550	0
220	20240112	154300	2840226650	40550	40550	40550	40550	0
221	20240112	154200	2840226650	40550	40550	40550	40550	0
222	20240112	154100	2840226650	40550	40550	40550	40550	0
223	20240112	154000	2840226650	40550	40550	40550	40550	0
224	20240112	153900	2840226650	40550	40550	40550	40550	0
225	20240112	153800	2840226650	40550	40550	40550	40550	0
226	20240112	153700	2840226650	40550	40550	40550	40550	0
227	20240112	153600	2840226650	40550	40550	40550	40550	0
228	20240112	153500	2840226650	40550	40550	40550	40550	0
229	20240112	153400	2840226650	40550	40550	40550	40550	0
230	20240112	153300	2840226650	40550	40550	40550	40550	0
231	20240112	153200	2840226650	40550	40550	40550	40550	0
232	20240112	153100	2840226650	40550	40550	40550	40550	0
233	20240112	153000	2840226650	40550	40550	40550	40550	1583
234	20240112	152900	2776036000	40450	40450	40450	40450	0
235	20240112	152800	2776036000	40450	40450	40450	40450	0
236	20240112	152700	2776036000	40450	40450	40450	40450	0
237	20240112	152600	2776036000	40450	40450	40450	40450	0
238	20240112	152500	2776036000	40450	40450	40450	40450	0
239	20240112	152400	2776036000	40450	40450	40450	40450	0
240	20240112	152300	2776036000	40450	40450	40450	40450	0
241	20240112	152200	2776036000	40450	40450	40450	40450	0
242	20240112	152100	2776036000	40450	40450	40450	40450	0
243	20240112	152000	2776036000	40450	40450	40450	40450	0
244	20240112	151900	2776036000	40450	40450	40450	40450	473
245	20240112	151800	2756903150	40550	40300	40550	40300	258
246	20240112	151700	2746444950	40400	40550	40550	40250	223
247	20240112	151600	2737442150	40250	40400	40600	40250	1014
248	20240112	151500	2696515450	40400	40450	40600	40400	233
249	20240112	151400	2687082200	40450	40450	40500	40400	127
250	20240112	151300	2681945000	40450	40500	40500	40400	373
251	20240112	151200	2666862650	40400	40400	40500	40400	43
252	20240112	151100	2665124350	40400	40400	40500	40400	64
253	20240112	151000	2662537650	40400	40500	40600	40400	250
254	20240112	150900	2652412250	40600	40600	40600	40600	19
255	20240112	150800	2651640850	40550	40550	40550	40550	20
256	20240112	150700	2650829850	40550	40550	40550	40550	35
257	20240112	150600	2649410600	40550	40550	40550	40500	181
258	20240112	150500	2642076800	40550	40550	40550	40550	13
259	20240112	150400	2641549650	40550	40550	40550	40500	89
260	20240112	150300	2637940800	40550	40550	40550	40550	0
261	20240112	150200	2637940800	40550	40500	40550	40500	79
262	20240112	150100	2634740250	40450	40450	40450	40450	294
263	20240112	150000	2622847950	40350	40450	40450	40350	28
264	20240112	145900	2621717050	40400	40450	40450	40350	35
265	20240112	145800	2620302700	40450	40450	40450	40450	0
266	20240112	145700	2620302700	40450	40400	40450	40400	94
267	20240112	145600	2616504350	40400	40400	40400	40400	0
268	20240112	145500	2616504350	40400	40400	40400	40350	57
269	20240112	145400	2614202450	40300	40300	40300	40300	3
270	20240112	145300	2614081550	40300	40350	40400	40300	69
271	20240112	145200	2611296750	40300	40350	40350	40300	363
272	20240112	145100	2596666000	40350	40350	40350	40350	28
273	20240112	145000	2595536200	40350	40350	40350	40350	86
274	20240112	144900	2592066100	40350	40350	40350	40350	1
275	20240112	144800	2592025750	40350	40350	40350	40350	17
276	20240112	144700	2591339800	40400	40450	40450	40400	69
277	20240112	144600	2588552050	40450	40400	40450	40400	129
278	20240112	144500	2583337400	40400	40400	40400	40400	0
279	20240112	144400	2583337400	40400	40400	40450	40400	93
280	20240112	144300	2579577700	40400	40450	40450	40400	136
281	20240112	144200	2574077200	40450	40450	40450	40450	18
282	20240112	144100	2573349100	40500	40500	40500	40500	10
283	20240112	144000	2572944100	40450	40450	40450	40450	16
284	20240112	143900	2572296900	40450	40450	40450	40450	18
285	20240112	143800	2571568800	40550	40550	40550	40550	2
286	20240112	143700	2571487700	40500	40500	40550	40500	59
287	20240112	143600	2569095650	40500	40350	40500	40350	1083
288	20240112	143500	2525304800	40350	40350	40350	40250	1454
289	20240112	143400	2466715800	40350	40350	40350	40350	6
290	20240112	143300	2466473700	40400	40400	40400	40400	18
291	20240112	143200	2465746500	40400	40400	40400	40400	18
292	20240112	143100	2465019300	40300	40350	40350	40300	76
293	20240112	143000	2461954800	40400	40350	40400	40350	9
294	20240112	142900	2461591400	40400	40400	40400	40400	2
295	20240112	142800	2461510600	40350	40350	40350	40350	18
296	20240112	142700	2460784300	40400	40400	40400	40400	49
297	20240112	142600	2458804700	40400	40350	40450	40350	433
298	20240112	142500	2441323500	40300	40300	40300	40300	202
299	20240112	142400	2433182900	40350	40300	40400	40300	131
300	20240112	142300	2427896400	40250	40250	40350	40250	285
301	20240112	142200	2416414650	40250	40300	40350	40250	104
302	20240112	142100	2412226200	40250	40250	40250	40250	0
303	20240112	142000	2412226200	40250	40350	40350	40250	3
304	20240112	141900	2412105350	40350	40300	40350	40300	200
305	20240112	141800	2404039700	40300	40350	40350	40250	279
306	20240112	141700	2392807550	40250	40300	40350	40250	40
307	20240112	141600	2391194950	40250	40350	40400	40200	1603
308	20240112	141500	2326694550	40350	40350	40350	40350	141
309	20240112	141400	2321005200	40350	40450	40450	40350	132
310	20240112	141300	2315670800	40450	40400	40450	40400	382
311	20240112	141200	2300220650	40350	40400	40400	40350	92
312	20240112	141100	2296508400	40400	40400	40400	40400	17
313	20240112	141000	2295821600	40400	40400	40450	40400	25
314	20240112	140900	2294811250	40400	40450	40450	40350	138
315	20240112	140800	2289235600	40450	40400	40450	40400	130
316	20240112	140700	2283979550	40450	40450	40450	40450	6
317	20240112	140600	2283736850	40450	40450	40450	40450	89
318	20240112	140500	2280136800	40500	40500	40500	40500	0
319	20240112	140400	2280136800	40500	40450	40500	40450	32
320	20240112	140300	2278841700	40500	40500	40500	40500	5
321	20240112	140200	2278639200	40500	40450	40500	40450	60
322	20240112	140100	2276211200	40450	40450	40450	40450	45
323	20240112	140000	2274390950	40450	40500	40550	40400	2559
324	20240112	135900	2170909750	40550	40550	40550	40550	76
325	20240112	135800	2167827950	40600	40600	40600	40600	3
326	20240112	135700	2167706150	40600	40650	40650	40600	47
327	20240112	135600	2165797800	40600	40600	40600	40600	43
328	20240112	135500	2164052000	40600	40600	40600	40600	18
329	20240112	135400	2163321200	40650	40650	40650	40650	0
330	20240112	135300	2163321200	40650	40700	40700	40650	56
331	20240112	135200	2161043500	40700	40700	40700	40700	17
332	20240112	135100	2160351600	40650	40650	40650	40650	30
333	20240112	135000	2159132100	40700	40650	40700	40650	309
334	20240112	134900	2146565450	40600	40600	40600	40600	642
335	20240112	134800	2120500250	40550	40550	40550	40550	18
336	20240112	134700	2119770350	40550	40550	40550	40550	5
337	20240112	134600	2119567600	40550	40550	40550	40550	18
338	20240112	134500	2118837700	40550	40550	40550	40550	2
339	20240112	134400	2118756600	40550	40450	40600	40450	1546
340	20240112	134300	2056118150	40450	40550	40550	40450	1262
341	20240112	134200	2004983650	40550	40600	40600	40550	455
342	20240112	134100	1986525300	40600	40600	40600	40600	178
343	20240112	134000	1979298500	40600	40600	40600	40600	0
344	20240112	133900	1979298500	40600	40600	40600	40600	11
345	20240112	133800	1978851900	40600	40650	40650	40600	13
346	20240112	133700	1978323900	40650	40650	40650	40650	97
347	20240112	133600	1974380850	40650	40650	40650	40650	51
348	20240112	133500	1972307700	40650	40700	40700	40650	636
349	20240112	133400	1946423400	40700	40700	40700	40700	50
350	20240112	133300	1944388400	40700	40700	40700	40700	17
351	20240112	133200	1943696500	40750	40750	40750	40750	305
352	20240112	133100	1931267750	40750	40750	40750	40750	18
353	20240112	133000	1930534250	40750	40750	40750	40750	0
354	20240112	132900	1930534250	40750	40750	40750	40750	0
355	20240112	132800	1930534250	40750	40800	40850	40750	391
356	20240112	132700	1914582100	40800	40800	40800	40800	50
357	20240112	132600	1912542100	40750	40800	40800	40750	224
358	20240112	132500	1903404050	40800	40750	40800	40750	24
359	20240112	132400	1902425850	40750	40750	40750	40750	18
360	20240112	132300	1901692350	40750	40750	40750	40750	0
361	20240112	132200	1901692350	40750	40750	40750	40750	33
362	20240112	132100	1900347600	40800	40800	40800	40750	312
363	20240112	132000	1887633500	40750	40750	40750	40750	35
364	20240112	131900	1886207250	40750	40750	40800	40750	340
365	20240112	131800	1872350750	40750	40700	40750	40700	6
366	20240112	131700	1872106500	40700	40700	40700	40700	18
367	20240112	131600	1871373900	40700	40750	40750	40700	8
368	20240112	131500	1871048050	40750	40750	40750	40700	26
369	20240112	131400	1869989450	40750	40650	40750	40650	470
370	20240112	131300	1850857400	40650	40700	40700	40650	1034
371	20240112	131200	1808790650	40700	40700	40700	40700	100
372	20240112	131100	1804720650	40750	40750	40750	40750	10
373	20240112	131000	1804313150	40700	40700	40700	40700	19
374	20240112	130900	1803539850	40700	40700	40700	40700	0
375	20240112	130800	1803539850	40700	40700	40700	40700	47
376	20240112	130700	1801626950	40750	40750	40750	40750	1
377	20240112	130600	1801586200	40700	40700	40700	40700	17
378	20240112	130500	1800894300	40700	40700	40700	40700	1
379	20240112	130400	1800853600	40750	40750	40750	40750	7
380	20240112	130300	1800568350	40750	40750	40750	40750	0
381	20240112	130200	1800568350	40750	40700	40750	40700	29
382	20240112	130100	1799387500	40750	40750	40750	40750	12
383	20240112	130000	1798898500	40700	40700	40800	40700	472
384	20240112	125900	1779683900	40650	40650	40650	40650	18
385	20240112	125800	1778952200	40650	40700	40700	40650	447
386	20240112	125700	1760761800	40700	40700	40700	40700	18
387	20240112	125600	1760029200	40700	40700	40700	40700	4
388	20240112	125500	1759866400	40700	40700	40700	40700	18
389	20240112	125400	1759133800	40700	40700	40700	40700	0
390	20240112	125300	1759133800	40700	40700	40700	40700	20
391	20240112	125200	1758319800	40750	40750	40750	40750	5
392	20240112	125100	1758116050	40700	40700	40700	40700	0
393	20240112	125000	1758116050	40700	40700	40700	40700	168
394	20240112	124900	1751278450	40700	40700	40700	40700	80
395	20240112	124800	1748022450	40700	40700	40750	40700	126
396	20240112	124700	1742894200	40700	40700	40700	40700	0
397	20240112	124600	1742894200	40700	40700	40700	40700	67
398	20240112	124500	1740167300	40750	40750	40750	40750	73
399	20240112	124400	1737192550	40700	40650	40700	40650	266
400	20240112	124300	1726367250	40700	40700	40700	40700	4
401	20240112	124200	1726204450	40750	40700	40750	40700	250
402	20240112	124100	1716026950	40700	40700	40700	40700	1
403	20240112	124000	1715986250	40700	40700	40700	40700	19
404	20240112	123900	1715212950	40650	40650	40700	40650	39
405	20240112	123800	1713626600	40650	40650	40650	40650	0
406	20240112	123700	1713626600	40650	40650	40650	40650	18
407	20240112	123600	1712894900	40700	40650	40700	40650	891
408	20240112	123500	1676675700	40650	40650	40650	40650	563
409	20240112	123400	1653789750	40650	40650	40650	40650	0
410	20240112	123300	1653789750	40650	40600	40650	40600	511
411	20240112	123200	1633018500	40650	40650	40650	40650	100
412	20240112	123100	1628953500	40650	40650	40650	40650	4
413	20240112	123000	1628790900	40650	40700	40700	40650	19
414	20240112	122900	1628018500	40700	40650	40700	40650	117
415	20240112	122800	1623262100	40650	40650	40650	40650	17
416	20240112	122700	1622571050	40650	40650	40650	40650	10
417	20240112	122600	1622164550	40650	40650	40650	40650	50
418	20240112	122500	1620132050	40650	40650	40650	40650	5
419	20240112	122400	1619928800	40650	40600	40650	40600	20
420	20240112	122300	1619116700	40650	40650	40650	40650	1
421	20240112	122200	1619076050	40650	40650	40650	40650	1
422	20240112	122100	1619035400	40650	40650	40650	40650	29
423	20240112	122000	1617856550	40700	40650	40700	40650	15
424	20240112	121900	1617246750	40600	40650	40650	40600	21
425	20240112	121800	1616394000	40650	40650	40650	40650	1
426	20240112	121700	1616353350	40650	40650	40650	40650	0
427	20240112	121600	1616353350	40650	40650	40650	40650	0
428	20240112	121500	1616353350	40650	40600	40650	40600	81
429	20240112	121400	1613064150	40600	40600	40600	40600	0
430	20240112	121300	1613064150	40600	40600	40600	40600	18
431	20240112	121200	1612333350	40700	40700	40700	40700	0
432	20240112	121100	1612333350	40700	40700	40700	40700	0
433	20240112	121000	1612333350	40700	40650	40700	40650	217
434	20240112	120900	1603509850	40650	40700	40700	40650	4
435	20240112	120800	1603347150	40700	40650	40700	40650	42
436	20240112	120700	1601638850	40650	40650	40650	40650	0
437	20240112	120600	1601638850	40650	40650	40650	40650	3
438	20240112	120500	1601516900	40650	40650	40650	40650	0
439	20240112	120400	1601516900	40650	40600	40650	40600	184
440	20240112	120300	1594038150	40650	40650	40650	40650	24
441	20240112	120200	1593062550	40600	40550	40600	40550	339
442	20240112	120100	1579300050	40550	40550	40550	40550	20
443	20240112	120000	1578489050	40550	40550	40550	40550	0
444	20240112	115900	1578489050	40550	40550	40550	40550	18
445	20240112	115800	1577759150	40600	40550	40600	40550	19
446	20240112	115700	1576988650	40550	40550	40550	40550	25
447	20240112	115600	1575974900	40550	40550	40550	40550	0
448	20240112	115500	1575974900	40550	40550	40550	40550	19
449	20240112	115400	1575204450	40550	40550	40550	40550	8
450	20240112	115300	1574880050	40550	40550	40550	40550	18
451	20240112	115200	1574150150	40550	40550	40550	40550	0
452	20240112	115100	1574150150	40550	40550	40550	40550	0
453	20240112	115000	1574150150	40550	40600	40600	40550	27
454	20240112	114900	1573054800	40600	40600	40600	40600	0
455	20240112	114800	1573054800	40600	40600	40600	40600	108
456	20240112	114700	1568670000	40600	40600	40600	40600	0
457	20240112	114600	1568670000	40600	40600	40600	40600	18
458	20240112	114500	1567939200	40600	40600	40600	40600	200
459	20240112	114400	1559819200	40600	40600	40600	40600	18
460	20240112	114300	1559088400	40600	40600	40600	40600	0
461	20240112	114200	1559088400	40600	40600	40600	40600	214
462	20240112	114100	1550400000	40600	40600	40600	40600	0
463	20240112	114000	1550400000	40600	40600	40600	40600	0
464	20240112	113900	1550400000	40600	40600	40600	40600	18
465	20240112	113800	1549669200	40600	40600	40600	40600	0
466	20240112	113700	1549669200	40600	40600	40600	40600	17
467	20240112	113600	1548979000	40600	40600	40600	40600	0
468	20240112	113500	1548979000	40600	40600	40600	40600	18
469	20240112	113400	1548248200	40600	40600	40600	40600	15
470	20240112	113300	1547639200	40600	40600	40600	40600	18
471	20240112	113200	1546908400	40600	40600	40600	40600	0
472	20240112	113100	1546908400	40600	40650	40650	40600	289
473	20240112	113000	1535168250	40650	40650	40650	40650	33
474	20240112	112900	1533826800	40700	40700	40700	40700	10
475	20240112	112800	1533419800	40650	40700	40700	40650	333
476	20240112	112700	1519867600	40700	40700	40700	40700	0
477	20240112	112600	1519867600	40700	40700	40700	40700	20
478	20240112	112500	1519053600	40700	40700	40700	40700	0
479	20240112	112400	1519053600	40700	40700	40700	40700	17
480	20240112	112300	1518361700	40750	40750	40750	40750	0
481	20240112	112200	1518361700	40750	40700	40750	40700	85
482	20240112	112100	1514902150	40750	40750	40750	40750	48
483	20240112	112000	1512946150	40750	40750	40750	40750	0
484	20240112	111900	1512946150	40750	40750	40750	40750	81
485	20240112	111800	1509645400	40800	40800	40800	40800	141
486	20240112	111700	1503892600	40850	40850	40900	40800	155
487	20240112	111600	1497558950	40800	40750	40800	40750	104
488	20240112	111500	1493316450	40700	40750	40750	40700	66
489	20240112	111400	1490629450	40800	40800	40800	40800	25
490	20240112	111300	1489609450	40800	40800	40800	40800	39
491	20240112	111200	1488018250	40800	40800	40800	40800	3
492	20240112	111100	1487895850	40750	40750	40750	40750	0
493	20240112	111000	1487895850	40750	40750	40800	40700	321
494	20240112	110900	1474815400	40800	40700	40800	40700	67
495	20240112	110800	1472086550	40750	40750	40800	40750	59
496	20240112	110700	1469680800	40750	40800	40800	40700	597
497	20240112	110600	1445338700	40800	40800	40800	40750	275
498	20240112	110500	1434119600	40800	40700	40800	40700	243
499	20240112	110400	1424207400	40700	40650	40700	40650	106
500	20240112	110300	1419894100	40700	40700	40700	40700	39
501	20240112	110200	1418306800	40700	40700	40700	40700	26
502	20240112	110100	1417248600	40750	40750	40750	40750	1
503	20240112	110000	1417207850	40700	40700	40700	40700	104
504	20240112	105900	1412975050	40700	40700	40700	40650	217
505	20240112	105800	1404143800	40700	40700	40700	40700	0
506	20240112	105700	1404143800	40700	40750	40750	40700	29
507	20240112	105600	1402963450	40750	40750	40750	40750	99
508	20240112	105500	1398929200	40750	40750	40750	40750	128
509	20240112	105400	1393713200	40800	40800	40800	40800	156
510	20240112	105300	1387348400	40800	40850	40850	40800	45
511	20240112	105200	1385510350	40850	40850	40850	40850	214
512	20240112	105100	1376768450	40850	40850	40850	40800	77
513	20240112	105000	1373626700	40800	40900	40900	40800	267
514	20240112	104900	1362708700	40850	40850	40850	40850	41
515	20240112	104800	1361033850	40900	40850	40900	40850	350
516	20240112	104700	1346735200	40850	40700	40850	40700	395
517	20240112	104600	1330637500	40650	40650	40650	40650	17
518	20240112	104500	1329946450	40650	40650	40650	40650	0
519	20240112	104400	1329946450	40650	40650	40650	40650	18
520	20240112	104300	1329214750	40650	40650	40650	40650	6
521	20240112	104200	1328970850	40700	40700	40700	40700	0
522	20240112	104100	1328970850	40700	40500	40700	40450	262
523	20240112	104000	1318358800	40500	40500	40500	40500	71
524	20240112	103900	1315483300	40550	40550	40550	40550	87
525	20240112	103800	1311955450	40600	40600	40600	40600	22
526	20240112	103700	1311062250	40550	40550	40550	40550	18
527	20240112	103600	1310332350	40550	40550	40550	40550	2
528	20240112	103500	1310251250	40600	40550	40600	40550	28
529	20240112	103400	1309115300	40550	40550	40550	40500	80
530	20240112	103300	1305872050	40550	40500	40550	40500	75
531	20240112	103200	1302832600	40500	40550	40600	40500	318
532	20240112	103100	1289942050	40550	40550	40550	40550	29
533	20240112	103000	1288766100	40550	40550	40650	40550	83
534	20240112	102900	1285400350	40600	40600	40650	40600	179
535	20240112	102800	1278132800	40650	40600	40650	40600	86
536	20240112	102700	1274637000	40650	40650	40650	40650	110
537	20240112	102600	1270165500	40600	40650	40650	40600	271
538	20240112	102500	1259156450	40650	40600	40650	40600	25
539	20240112	102400	1258141200	40600	40600	40600	40600	11
540	20240112	102300	1257694600	40600	40600	40600	40600	45
541	20240112	102200	1255867600	40550	40550	40550	40550	130
542	20240112	102100	1250596100	40550	40500	40600	40500	457
543	20240112	102000	1232070400	40500	40500	40500	40500	400
544	20240112	101900	1215870400	40550	40600	40600	40550	530
545	20240112	101800	1194367750	40600	40700	40700	40600	343
546	20240112	101700	1180415600	40750	40800	40800	40700	115
547	20240112	101600	1175727200	40800	40800	40850	40800	75
548	20240112	101500	1172666800	40800	40750	40800	40750	177
549	20240112	101400	1165449050	40800	40750	40800	40750	48
550	20240112	101300	1163492550	40750	40750	40750	40750	0
551	20240112	101200	1163492550	40750	40750	40750	40750	13
552	20240112	101100	1162962800	40700	40700	40700	40650	96
553	20240112	101000	1159057050	40700	40750	40850	40700	168
554	20240112	100900	1152206750	40750	40650	40850	40650	212
555	20240112	100800	1143574850	40600	40400	40600	40350	690
556	20240112	100700	1115640300	40400	40400	40450	40400	91
557	20240112	100600	1111962200	40300	40350	40350	40300	79
558	20240112	100500	1108778450	40400	40450	40450	40400	62
559	20240112	100400	1106272400	40300	40450	40450	40300	133
560	20240112	100300	1100910400	40500	40250	40500	40250	598
561	20240112	100200	1076770750	40250	40250	40400	40200	439
562	20240112	100100	1059084850	40150	40200	40200	40150	150
563	20240112	100000	1053056850	40200	40100	40200	40100	8
564	20240112	095900	1052735350	40150	39900	40200	39900	840
565	20240112	095800	1019104650	40000	40000	40100	39950	1376
566	20240112	095700	964102050	40000	40000	40000	40000	1022
567	20240112	095600	923222050	40000	40100	40150	40000	1567
568	20240112	095500	860463100	40100	40100	40100	40100	19
569	20240112	095400	859701200	40100	40050	40100	40050	133
570	20240112	095300	854373050	40050	40050	40050	40050	118
571	20240112	095200	849647150	40100	40100	40100	40050	770
572	20240112	095100	818806350	40100	40150	40150	40100	1046
573	20240112	095000	776856500	40150	40150	40200	40100	482
574	20240112	094900	757525750	40150	40150	40150	40150	118
575	20240112	094800	752788050	40200	40150	40200	40150	120
576	20240112	094700	747966050	40150	40150	40150	40150	401
577	20240112	094600	731865900	40150	40200	40200	40100	213
578	20240112	094500	723311500	40200	40150	40200	40150	120
579	20240112	094400	718487700	40200	40200	40200	40200	101
580	20240112	094300	714427500	40200	40200	40200	40200	1
581	20240112	094200	714387300	40200	40200	40200	40200	66
582	20240112	094100	711734100	40300	40250	40300	40250	107
583	20240112	094000	707427100	40250	40300	40300	40250	155
584	20240112	093900	701186200	40300	40350	40350	40300	1059
585	20240112	093800	658506000	40300	40150	40300	40150	434
586	20240112	093700	641068000	40150	40200	40250	40150	887
587	20240112	093600	605430050	40250	40250	40300	40250	191
588	20240112	093500	597741500	40250	40300	40300	40250	388
589	20240112	093400	582113250	40300	40350	40350	40300	607
590	20240112	093300	557627300	40400	40400	40400	40400	1
591	20240112	093200	557586900	40400	40350	40400	40350	212
592	20240112	093100	549032200	40400	40500	40500	40400	250
593	20240112	093000	538928500	40500	40550	40550	40450	389
594	20240112	092900	523174950	40550	40650	40650	40550	1615
595	20240112	092800	457616650	40650	40650	40650	40650	61
596	20240112	092700	455137000	40650	40700	40700	40650	157
597	20240112	092600	448749250	40750	40750	40750	40750	10
598	20240112	092500	448341750	40750	40750	40750	40700	151
599	20240112	092400	442193250	40800	40700	40800	40700	105
600	20240112	092300	437917750	40800	40750	40800	40750	67
601	20240112	092200	435184650	40800	40650	40800	40650	243
602	20240112	092100	425296350	40650	40600	40700	40600	213
603	20240112	092000	416645050	40550	40600	40650	40550	217
604	20240112	091900	407839850	40600	40800	40800	40600	324
605	20240112	091800	394651900	40800	40800	40800	40800	491
606	20240112	091700	374619100	40800	40800	40800	40800	5
607	20240112	091600	374415100	40800	40800	40850	40800	492
608	20240112	091500	354341000	40800	40800	40800	40800	159
609	20240112	091400	347853800	40800	40900	40900	40800	603
610	20240112	091300	323225850	40900	40900	40900	40900	100
611	20240112	091200	319135850	40850	40900	40950	40850	273
612	20240112	091100	307970000	40900	40950	40950	40900	206
613	20240112	091000	299538000	40950	41150	41150	40950	844
614	20240112	090900	264926250	41150	41000	41150	41000	356
615	20240112	090800	250319050	40950	40900	40950	40900	216
616	20240112	090700	241477950	40900	40900	40950	40850	255
617	20240112	090600	231058900	40900	40950	40950	40900	54
618	20240112	090500	228848450	41000	40950	41000	40900	551
619	20240112	090400	206303700	40950	40600	40950	40550	1256
620	20240112	090300	155093150	40550	40750	40750	40500	662
621	20240112	090200	128140800	40750	40900	41000	40750	668
622	20240112	090100	100805400	40800	40550	40850	40550	965
623	20240112	090000	61509850	40350	40500	40600	40250	1521