KissMeData/053610/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193600	1996825650	40850	40850	40850	40850	1467
3	20240117	193500	1996825650	40850	40850	40850	40850	0
4	20240117	193400	1996825650	40850	40850	40850	40850	0
5	20240117	193300	1996825650	40850	40850	40850	40850	0
6	20240117	193200	1996825650	40850	40850	40850	40850	0
7	20240117	193100	1996825650	40850	40850	40850	40850	0
8	20240117	193000	1996825650	40850	40850	40850	40850	0
9	20240117	192900	1996825650	40850	40850	40850	40850	0
10	20240117	192800	1996825650	40850	40850	40850	40850	0
11	20240117	192700	1996825650	40850	40850	40850	40850	0
12	20240117	192600	1996825650	40850	40850	40850	40850	0
13	20240117	192500	1996825650	40850	40850	40850	40850	0
14	20240117	192400	1996825650	40850	40850	40850	40850	0
15	20240117	192300	1996825650	40850	40850	40850	40850	0
16	20240117	192200	1996825650	40850	40850	40850	40850	0
17	20240117	192100	1996825650	40850	40850	40850	40850	0
18	20240117	192000	1996825650	40850	40850	40850	40850	0
19	20240117	191900	1996825650	40850	40850	40850	40850	0
20	20240117	191800	1996825650	40850	40850	40850	40850	0
21	20240117	191700	1996825650	40850	40850	40850	40850	0
22	20240117	191600	1996825650	40850	40850	40850	40850	0
23	20240117	191500	1996825650	40850	40850	40850	40850	0
24	20240117	191400	1996825650	40850	40850	40850	40850	0
25	20240117	191300	1996825650	40850	40850	40850	40850	0
26	20240117	191200	1996825650	40850	40850	40850	40850	0
27	20240117	191100	1996825650	40850	40850	40850	40850	0
28	20240117	191000	1996825650	40850	40850	40850	40850	0
29	20240117	190900	1996825650	40850	40850	40850	40850	0
30	20240117	190800	1996825650	40850	40850	40850	40850	0
31	20240117	190700	1996825650	40850	40850	40850	40850	0
32	20240117	190600	1996825650	40850	40850	40850	40850	1467
33	20240117	190500	1996825650	40850	40850	40850	40850	0
34	20240117	190400	1996825650	40850	40850	40850	40850	0
35	20240117	190300	1996825650	40850	40850	40850	40850	0
36	20240117	190200	1996825650	40850	40850	40850	40850	0
37	20240117	190100	1996825650	40850	40850	40850	40850	0
38	20240117	190000	1996825650	40850	40850	40850	40850	0
39	20240117	185900	1996825650	40850	40850	40850	40850	0
40	20240117	185800	1996825650	40850	40850	40850	40850	0
41	20240117	185700	1996825650	40850	40850	40850	40850	0
42	20240117	185600	1996825650	40850	40850	40850	40850	0
43	20240117	185500	1996825650	40850	40850	40850	40850	0
44	20240117	185400	1996825650	40850	40850	40850	40850	0
45	20240117	185300	1996825650	40850	40850	40850	40850	0
46	20240117	185200	1996825650	40850	40850	40850	40850	0
47	20240117	185100	1996825650	40850	40850	40850	40850	0
48	20240117	185000	1996825650	40850	40850	40850	40850	0
49	20240117	184900	1996825650	40850	40850	40850	40850	0
50	20240117	184800	1996825650	40850	40850	40850	40850	0
51	20240117	184700	1996825650	40850	40850	40850	40850	0
52	20240117	184600	1996825650	40850	40850	40850	40850	0
53	20240117	184500	1996825650	40850	40850	40850	40850	0
54	20240117	184400	1996825650	40850	40850	40850	40850	0
55	20240117	184300	1996825650	40850	40850	40850	40850	0
56	20240117	184200	1996825650	40850	40850	40850	40850	0
57	20240117	184100	1996825650	40850	40850	40850	40850	0
58	20240117	184000	1996825650	40850	40850	40850	40850	0
59	20240117	183900	1996825650	40850	40850	40850	40850	0
60	20240117	183800	1996825650	40850	40850	40850	40850	0
61	20240117	183700	1996825650	40850	40850	40850	40850	0
62	20240117	183600	1996825650	40850	40850	40850	40850	1467
63	20240117	183500	1996825650	40850	40850	40850	40850	0
64	20240117	183400	1996825650	40850	40850	40850	40850	0
65	20240117	183300	1996825650	40850	40850	40850	40850	0
66	20240117	183200	1996825650	40850	40850	40850	40850	0
67	20240117	183100	1996825650	40850	40850	40850	40850	0
68	20240117	183000	1996825650	40850	40850	40850	40850	0
69	20240117	182900	1996825650	40850	40850	40850	40850	0
70	20240117	182800	1996825650	40850	40850	40850	40850	0
71	20240117	182700	1996825650	40850	40850	40850	40850	0
72	20240117	182600	1996825650	40850	40850	40850	40850	0
73	20240117	182500	1996825650	40850	40850	40850	40850	0
74	20240117	182400	1996825650	40850	40850	40850	40850	0
75	20240117	182300	1996825650	40850	40850	40850	40850	0
76	20240117	182200	1996825650	40850	40850	40850	40850	0
77	20240117	182100	1996825650	40850	40850	40850	40850	0
78	20240117	182000	1996825650	40850	40850	40850	40850	0
79	20240117	181900	1996825650	40850	40850	40850	40850	0
80	20240117	181800	1996825650	40850	40850	40850	40850	0
81	20240117	181700	1996825650	40850	40850	40850	40850	0
82	20240117	181600	1996825650	40850	40850	40850	40850	0
83	20240117	181500	1996825650	40850	40850	40850	40850	0
84	20240117	181400	1996825650	40850	40850	40850	40850	0
85	20240117	181300	1996825650	40850	40850	40850	40850	0
86	20240117	181200	1996825650	40850	40850	40850	40850	0
87	20240117	181100	1996825650	40850	40850	40850	40850	0
88	20240117	181000	1996825650	40850	40850	40850	40850	0
89	20240117	180900	1996825650	40850	40850	40850	40850	0
90	20240117	180800	1996825650	40850	40850	40850	40850	0
91	20240117	180700	1996825650	40850	40850	40850	40850	0
92	20240117	180600	1996825650	40850	40850	40850	40850	1467
93	20240117	180500	1996825650	40850	40850	40850	40850	0
94	20240117	180400	1996825650	40850	40850	40850	40850	0
95	20240117	180300	1996825650	40850	40850	40850	40850	0
96	20240117	180200	1996825650	40850	40850	40850	40850	0
97	20240117	180100	1996825650	40850	40850	40850	40850	0
98	20240117	180000	1996825650	40850	40850	40850	40850	0
99	20240117	175900	1996825650	40850	40850	40850	40850	0
100	20240117	175800	1996825650	40850	40850	40850	40850	0
101	20240117	175700	1996825650	40850	40850	40850	40850	0
102	20240117	175600	1996825650	40850	40850	40850	40850	0
103	20240117	175500	1996825650	40850	40850	40850	40850	0
104	20240117	175400	1996825650	40850	40850	40850	40850	0
105	20240117	175300	1996825650	40850	40850	40850	40850	0
106	20240117	175200	1996825650	40850	40850	40850	40850	0
107	20240117	175100	1996825650	40850	40850	40850	40850	0
108	20240117	175000	1996825650	40850	40850	40850	40850	0
109	20240117	174900	1996825650	40850	40850	40850	40850	0
110	20240117	174800	1996825650	40850	40850	40850	40850	0
111	20240117	174700	1996825650	40850	40850	40850	40850	0
112	20240117	174600	1996825650	40850	40850	40850	40850	0
113	20240117	174500	1996825650	40850	40850	40850	40850	0
114	20240117	174400	1996825650	40850	40850	40850	40850	0
115	20240117	174300	1996825650	40850	40850	40850	40850	0
116	20240117	174200	1996825650	40850	40850	40850	40850	0
117	20240117	174100	1996825650	40850	40850	40850	40850	0
118	20240117	174000	1996825650	40850	40850	40850	40850	0
119	20240117	173900	1996825650	40850	40850	40850	40850	0
120	20240117	173800	1996825650	40850	40850	40850	40850	0
121	20240117	173700	1996825650	40850	40850	40850	40850	0
122	20240117	173600	1996825650	40850	40850	40850	40850	1467
123	20240117	173500	1996825650	40850	40850	40850	40850	0
124	20240117	173400	1996825650	40850	40850	40850	40850	0
125	20240117	173300	1996825650	40850	40850	40850	40850	0
126	20240117	173200	1996825650	40850	40850	40850	40850	0
127	20240117	173100	1996825650	40850	40850	40850	40850	0
128	20240117	173000	1996825650	40850	40850	40850	40850	0
129	20240117	172900	1996825650	40850	40850	40850	40850	0
130	20240117	172800	1996825650	40850	40850	40850	40850	0
131	20240117	172700	1996825650	40850	40850	40850	40850	0
132	20240117	172600	1996825650	40850	40850	40850	40850	0
133	20240117	172500	1996825650	40850	40850	40850	40850	0
134	20240117	172400	1996825650	40850	40850	40850	40850	0
135	20240117	172300	1996825650	40850	40850	40850	40850	0
136	20240117	172200	1996825650	40850	40850	40850	40850	0
137	20240117	172100	1996825650	40850	40850	40850	40850	0
138	20240117	172000	1996825650	40850	40850	40850	40850	0
139	20240117	171900	1996825650	40850	40850	40850	40850	0
140	20240117	171800	1996825650	40850	40850	40850	40850	0
141	20240117	171700	1996825650	40850	40850	40850	40850	0
142	20240117	171600	1996825650	40850	40850	40850	40850	0
143	20240117	171500	1996825650	40850	40850	40850	40850	0
144	20240117	171400	1996825650	40850	40850	40850	40850	0
145	20240117	171300	1996825650	40850	40850	40850	40850	0
146	20240117	171200	1996825650	40850	40850	40850	40850	0
147	20240117	171100	1996825650	40850	40850	40850	40850	0
148	20240117	171000	1996825650	40850	40850	40850	40850	0
149	20240117	170900	1996825650	40850	40850	40850	40850	0
150	20240117	170800	1996825650	40850	40850	40850	40850	0
151	20240117	170700	1996825650	40850	40850	40850	40850	0
152	20240117	170600	1996825650	40850	40850	40850	40850	1467
153	20240117	170500	1996825650	40850	40850	40850	40850	0
154	20240117	170400	1996825650	40850	40850	40850	40850	0
155	20240117	170300	1996825650	40850	40850	40850	40850	0
156	20240117	170200	1996825650	40850	40850	40850	40850	0
157	20240117	170100	1996825650	40850	40850	40850	40850	0
158	20240117	170000	1996825650	40850	40850	40850	40850	0
159	20240117	165900	1996825650	40850	40850	40850	40850	0
160	20240117	165800	1996825650	40850	40850	40850	40850	0
161	20240117	165700	1996825650	40850	40850	40850	40850	0
162	20240117	165600	1996825650	40850	40850	40850	40850	0
163	20240117	165500	1996825650	40850	40850	40850	40850	0
164	20240117	165400	1996825650	40850	40850	40850	40850	0
165	20240117	165300	1996825650	40850	40850	40850	40850	0
166	20240117	165200	1996825650	40850	40850	40850	40850	0
167	20240117	165100	1996825650	40850	40850	40850	40850	0
168	20240117	165000	1996825650	40850	40850	40850	40850	0
169	20240117	164900	1996825650	40850	40850	40850	40850	0
170	20240117	164800	1996825650	40850	40850	40850	40850	0
171	20240117	164700	1996825650	40850	40850	40850	40850	0
172	20240117	164600	1996825650	40850	40850	40850	40850	0
173	20240117	164500	1996825650	40850	40850	40850	40850	0
174	20240117	164400	1996825650	40850	40850	40850	40850	0
175	20240117	164300	1996825650	40850	40850	40850	40850	0
176	20240117	164200	1996825650	40850	40850	40850	40850	0
177	20240117	164100	1996825650	40850	40850	40850	40850	0
178	20240117	164000	1996825650	40850	40850	40850	40850	0
179	20240117	163900	1996825650	40850	40850	40850	40850	0
180	20240117	163800	1996825650	40850	40850	40850	40850	0
181	20240117	163700	1996825650	40850	40850	40850	40850	0
182	20240117	163600	1996825650	40850	40850	40850	40850	1467
183	20240117	163500	1996825650	40850	40850	40850	40850	0
184	20240117	163400	1996825650	40850	40850	40850	40850	0
185	20240117	163300	1996825650	40850	40850	40850	40850	0
186	20240117	163200	1996825650	40850	40850	40850	40850	0
187	20240117	163100	1996825650	40850	40850	40850	40850	0
188	20240117	163000	1996825650	40850	40850	40850	40850	0
189	20240117	162900	1996825650	40850	40850	40850	40850	0
190	20240117	162800	1996825650	40850	40850	40850	40850	0
191	20240117	162700	1996825650	40850	40850	40850	40850	0
192	20240117	162600	1996825650	40850	40850	40850	40850	0
193	20240117	162500	1996825650	40850	40850	40850	40850	0
194	20240117	162400	1996825650	40850	40850	40850	40850	0
195	20240117	162300	1996825650	40850	40850	40850	40850	0
196	20240117	162200	1996825650	40850	40850	40850	40850	0
197	20240117	162100	1996825650	40850	40850	40850	40850	0
198	20240117	162000	1996825650	40850	40850	40850	40850	0
199	20240117	161900	1996825650	40850	40850	40850	40850	0
200	20240117	161800	1996825650	40850	40850	40850	40850	0
201	20240117	161700	1996825650	40850	40850	40850	40850	0
202	20240117	161600	1996825650	40850	40850	40850	40850	0
203	20240117	161500	1996825650	40850	40850	40850	40850	0
204	20240117	161400	1996825650	40850	40850	40850	40850	0
205	20240117	161300	1996825650	40850	40850	40850	40850	0
206	20240117	161200	1996825650	40850	40850	40850	40850	0
207	20240117	161100	1996825650	40850	40850	40850	40850	0
208	20240117	161000	1996825650	40850	40850	40850	40850	0
209	20240117	160900	1996825650	40850	40850	40850	40850	0
210	20240117	160800	1996825650	40850	40850	40850	40850	0
211	20240117	160700	1996825650	40850	40850	40850	40850	0
212	20240117	160600	1996825650	40850	40850	40850	40850	1467
213	20240117	160500	1996825650	40850	40850	40850	40850	0
214	20240117	160400	1996825650	40850	40850	40850	40850	0
215	20240117	160300	1996825650	40850	40850	40850	40850	0
216	20240117	160200	1996825650	40850	40850	40850	40850	0
217	20240117	160100	1996825650	40850	40850	40850	40850	0
218	20240117	160000	1996825650	40850	40850	40850	40850	0
219	20240117	155900	1996825650	40850	40850	40850	40850	0
220	20240117	155800	1996825650	40850	40850	40850	40850	0
221	20240117	155700	1996825650	40850	40850	40850	40850	0
222	20240117	155600	1996825650	40850	40850	40850	40850	0
223	20240117	155500	1996825650	40850	40850	40850	40850	0
224	20240117	155400	1996825650	40850	40850	40850	40850	0
225	20240117	155300	1996825650	40850	40850	40850	40850	0
226	20240117	155200	1996825650	40850	40850	40850	40850	0
227	20240117	155100	1996825650	40850	40850	40850	40850	0
228	20240117	155000	1996825650	40850	40850	40850	40850	0
229	20240117	154900	1996825650	40850	40850	40850	40850	0
230	20240117	154800	1996825650	40850	40850	40850	40850	0
231	20240117	154700	1996825650	40850	40850	40850	40850	0
232	20240117	154600	1996825650	40850	40850	40850	40850	0
233	20240117	154500	1996825650	40850	40850	40850	40850	0
234	20240117	154400	1996825650	40850	40850	40850	40850	0
235	20240117	154300	1996825650	40850	40850	40850	40850	0
236	20240117	154200	1996825650	40850	40850	40850	40850	0
237	20240117	154100	1996825650	40850	40850	40850	40850	0
238	20240117	154000	1996825650	40850	40850	40850	40850	0
239	20240117	153900	1996825650	40850	40850	40850	40850	0
240	20240117	153800	1996825650	40850	40850	40850	40850	0
241	20240117	153700	1996825650	40850	40850	40850	40850	0
242	20240117	153600	1996825650	40850	40850	40850	40850	1467
243	20240117	153500	1996825650	40850	40850	40850	40850	0
244	20240117	153400	1996825650	40850	40850	40850	40850	0
245	20240117	153300	1996825650	40850	40850	40850	40850	0
246	20240117	153200	1996825650	40850	40850	40850	40850	0
247	20240117	153100	1996825650	40850	40850	40850	40850	0
248	20240117	153000	1996825650	40850	40850	40850	40850	1467
249	20240117	152900	1936898700	40750	40750	40750	40750	0
250	20240117	152800	1936898700	40750	40750	40750	40750	0
251	20240117	152700	1936898700	40750	40750	40750	40750	0
252	20240117	152600	1936898700	40750	40750	40750	40750	0
253	20240117	152500	1936898700	40750	40750	40750	40750	0
254	20240117	152400	1936898700	40750	40750	40750	40750	0
255	20240117	152300	1936898700	40750	40750	40750	40750	0
256	20240117	152200	1936898700	40750	40750	40750	40750	0
257	20240117	152100	1936898700	40750	40750	40750	40750	0
258	20240117	152000	1936898700	40750	40750	40750	40750	0
259	20240117	151900	1936898700	40750	40750	40750	40700	53
260	20240117	151800	1934739450	40750	40750	40750	40700	186
261	20240117	151700	1927168600	40750	40750	40750	40700	221
262	20240117	151600	1918163650	40750	40700	40750	40700	236
263	20240117	151500	1908558050	40750	40650	40750	40650	277
264	20240117	151400	1897283700	40650	40700	40700	40650	84
265	20240117	151300	1893867950	40650	40600	40650	40600	267
266	20240117	151200	1883021800	40650	40650	40650	40600	54
267	20240117	151100	1880827300	40650	40600	40650	40400	432
268	20240117	151000	1863289650	40650	40600	40650	40600	500
269	20240117	150900	1842989350	40650	40650	40650	40650	53
270	20240117	150800	1840834900	40600	40600	40650	40600	33
271	20240117	150700	1839494550	40650	40650	40650	40600	90
272	20240117	150600	1835836650	40650	40650	40650	40600	26
273	20240117	150500	1834780450	40650	40650	40650	40600	19
274	20240117	150400	1834008700	40650	40600	40650	40600	132
275	20240117	150300	1828649400	40600	40600	40600	40550	46
276	20240117	150200	1826782400	40600	40600	40600	40550	150
277	20240117	150100	1820693050	40600	40550	40600	40550	164
278	20240117	150000	1814041950	40600	40550	40600	40550	55
279	20240117	145900	1811811000	40600	40550	40600	40550	23
280	20240117	145800	1810878200	40600	40550	40650	40550	212
281	20240117	145700	1802272850	40600	40600	40600	40600	66
282	20240117	145600	1799593250	40600	40600	40650	40500	769
283	20240117	145500	1768425100	40650	40600	40650	40600	76
284	20240117	145400	1765338350	40650	40600	40650	40600	73
285	20240117	145300	1762371500	40650	40650	40650	40650	6
286	20240117	145200	1762127600	40650	40700	40700	40650	41
287	20240117	145100	1760460900	40650	40650	40700	40600	246
288	20240117	145000	1750462550	40650	40650	40650	40650	113
289	20240117	144900	1745869100	40650	40650	40650	40600	72
290	20240117	144800	1742942750	40650	40700	40700	40650	34
291	20240117	144700	1741559600	40700	40750	40750	40700	90
292	20240117	144600	1737893800	40700	40700	40700	40700	47
293	20240117	144500	1735980900	40700	40650	40700	40650	192
294	20240117	144400	1728169800	40700	40700	40700	40700	129
295	20240117	144300	1722919500	40750	40700	40750	40700	81
296	20240117	144200	1719622700	40700	40700	40700	40700	153
297	20240117	144100	1713395600	40700	40700	40700	40700	425
298	20240117	144000	1696098100	40700	40650	40700	40650	248
299	20240117	143900	1686005700	40650	40650	40700	40650	69
300	20240117	143800	1683200700	40650	40650	40650	40650	38
301	20240117	143700	1681656000	40650	40650	40700	40650	63
302	20240117	143600	1679095000	40650	40650	40650	40650	12
303	20240117	143500	1678607200	40650	40700	40700	40650	122
304	20240117	143400	1673642400	40700	40700	40700	40700	136
305	20240117	143300	1668107200	40700	40700	40700	40700	541
306	20240117	143200	1646088500	40700	40750	40750	40700	317
307	20240117	143100	1633185150	40750	40700	40750	40700	51
308	20240117	143000	1631109300	40700	40700	40700	40700	24
309	20240117	142900	1630132500	40700	40700	40700	40700	12
310	20240117	142800	1629644100	40700	40750	40750	40700	19
311	20240117	142700	1628870700	40700	40750	40750	40700	14
312	20240117	142600	1628300800	40700	40700	40700	40700	134
313	20240117	142500	1622847000	40750	40700	40750	40700	25
314	20240117	142400	1621829100	40750	40700	40750	40700	14
315	20240117	142300	1621259200	40750	40750	40750	40750	305
316	20240117	142200	1608830450	40750	40800	40800	40750	172
317	20240117	142100	1601820450	40750	40750	40750	40750	54
318	20240117	142000	1599619950	40750	40800	40800	40750	26
319	20240117	141900	1598559800	40750	40750	40750	40750	16
320	20240117	141800	1597907800	40750	40750	40750	40750	353
321	20240117	141700	1583523050	40750	40800	40800	40750	20
322	20240117	141600	1582707650	40750	40800	40800	40750	14
323	20240117	141500	1582137050	40750	40700	40800	40700	49
324	20240117	141400	1580140550	40750	40750	40750	40750	98
325	20240117	141300	1576147050	40800	40850	40850	40800	86
326	20240117	141200	1572638200	40850	40750	40850	40750	24
327	20240117	141100	1571660100	40850	40850	40850	40700	97
328	20240117	141000	1567699450	40700	40850	40850	40700	48
329	20240117	140900	1565740450	40850	40700	40850	40700	82
330	20240117	140800	1562395450	40950	40700	40950	40700	144
331	20240117	140700	1556511300	40750	40750	40750	40750	2
332	20240117	140600	1556429800	40700	40800	41000	40700	725
333	20240117	140500	1526768800	40750	40800	40800	40750	22
334	20240117	140400	1525871850	40750	40750	40750	40750	27
335	20240117	140300	1524771600	40750	40750	40800	40750	52
336	20240117	140200	1522652550	40750	40750	40800	40750	77
337	20240117	140100	1519514300	40750	40800	40800	40750	16
338	20240117	140000	1518862250	40750	40700	40750	40700	72
339	20240117	135900	1515929950	40550	40700	40700	40500	48
340	20240117	135800	1513981750	40800	40750	40800	40750	92
341	20240117	135700	1510231200	40800	40900	40900	40800	23
342	20240117	135600	1509291750	40900	40800	40900	40750	147
343	20240117	135500	1503282750	40850	40650	40850	40650	15
344	20240117	135400	1502672800	40600	40850	40850	40600	17
345	20240117	135300	1501981350	40850	40600	40850	40600	64
346	20240117	135200	1499372100	40500	40550	40550	40500	32
347	20240117	135100	1498075450	40700	40700	40700	40700	64
348	20240117	135000	1495470650	40750	40800	40800	40750	203
349	20240117	134900	1487198300	40800	40900	40900	40800	49
350	20240117	134800	1485195200	40900	40950	40950	40900	85
351	20240117	134700	1481718400	40750	40950	40950	40750	425
352	20240117	134600	1464317050	40950	40750	40950	40750	1796
353	20240117	134500	1391034050	40750	40700	40750	40700	138
354	20240117	134400	1385412350	40700	40700	40700	40650	131
355	20240117	134300	1380081450	40650	40600	40650	40600	13
356	20240117	134200	1379553050	40700	40350	40700	40350	1920
357	20240117	134100	1301868100	40300	40250	40300	40250	176
358	20240117	134000	1294775900	40250	40200	40250	40200	33
359	20240117	133900	1293449250	40200	40250	40250	40200	59
360	20240117	133800	1291075100	40100	40200	40250	40100	91
361	20240117	133700	1287417250	40250	40200	40250	40200	578
362	20240117	133600	1264181350	40200	40200	40200	40200	109
363	20240117	133500	1259799550	40200	40200	40200	40200	107
364	20240117	133400	1255498150	40200	40250	40250	40200	33
365	20240117	133300	1254171050	40200	40250	40250	40200	143
366	20240117	133200	1248419000	40250	40200	40250	40200	58
367	20240117	133100	1246086100	40200	40250	40250	40200	99
368	20240117	133000	1242104450	40250	40250	40300	40250	63
369	20240117	132900	1239568650	40300	40350	40350	40250	97
370	20240117	132800	1235660100	40350	40350	40350	40350	269
371	20240117	132700	1224805950	40350	40350	40350	40350	12
372	20240117	132600	1224321750	40400	40350	40400	40350	14
373	20240117	132500	1223756750	40350	40350	40350	40350	32
374	20240117	132400	1222465550	40350	40350	40350	40350	73
375	20240117	132300	1219520000	40350	40350	40350	40350	112
376	20240117	132200	1215000800	40400	40350	40400	40350	185
377	20240117	132100	1207535950	40350	40350	40350	40350	12
378	20240117	132000	1207051750	40350	40350	40350	40350	1
379	20240117	131900	1207011400	40350	40400	40400	40350	28
380	20240117	131800	1205881400	40350	40400	40400	40350	13
381	20240117	131700	1205356800	40350	40450	40450	40350	64
382	20240117	131600	1202771750	40450	40400	40450	40400	121
383	20240117	131500	1197883250	40400	40400	40400	40400	185
384	20240117	131400	1190409250	40400	40350	40400	40350	72
385	20240117	131300	1187503550	40350	40350	40350	40350	107
386	20240117	131200	1183186100	40350	40350	40350	40350	126
387	20240117	131100	1178102000	40350	40400	40400	40350	137
388	20240117	131000	1172571350	40400	40400	40400	40400	103
389	20240117	130900	1168410150	40400	40400	40400	40350	310
390	20240117	130800	1155894950	40400	40450	40450	40400	52
391	20240117	130700	1153793750	40400	40400	40450	40400	65
392	20240117	130600	1151167700	40400	40400	40400	40400	85
393	20240117	130500	1147733700	40400	40400	40400	40400	24
394	20240117	130400	1146764100	40400	40400	40400	40400	10
395	20240117	130300	1146360100	40400	40450	40450	40400	42
396	20240117	130200	1144663200	40400	40400	40400	40400	0
397	20240117	130100	1144663200	40400	40400	40400	40400	0
398	20240117	130000	1144663200	40400	40400	40450	40400	95
399	20240117	125900	1140825150	40400	40400	40450	40350	150
400	20240117	125800	1134765750	40400	40450	40450	40400	181
401	20240117	125700	1127448500	40450	40450	40450	40450	357
402	20240117	125600	1113007850	40450	40450	40450	40450	45
403	20240117	125500	1111187600	40500	40450	40500	40450	25
404	20240117	125400	1110175850	40450	40450	40450	40450	48
405	20240117	125300	1108234250	40450	40450	40450	40450	139
406	20240117	125200	1102611700	40500	40450	40500	40450	71
407	20240117	125100	1099739450	40500	40500	40500	40450	189
408	20240117	125000	1092085450	40450	40450	40500	40450	200
409	20240117	124900	1083986150	40500	40500	40500	40500	3
410	20240117	124800	1083864650	40500	40500	40500	40500	15
411	20240117	124700	1083257150	40500	40450	40500	40450	95
412	20240117	124600	1079414300	40450	40450	40450	40450	80
413	20240117	124500	1076178300	40450	40500	40500	40450	55
414	20240117	124400	1073950900	40500	40500	40500	40500	1
415	20240117	124300	1073910400	40450	40500	40500	40450	56
416	20240117	124200	1071645150	40450	40450	40450	40350	278
417	20240117	124100	1060416350	40500	40500	40500	40500	0
418	20240117	124000	1060416350	40500	40450	40500	40450	27
419	20240117	123900	1059324100	40500	40500	40500	40500	1
420	20240117	123800	1059283600	40450	40450	40450	40450	0
421	20240117	123700	1059283600	40450	40400	40450	40400	150
422	20240117	123600	1053218800	40450	40450	40450	40450	72
423	20240117	123500	1050306400	40450	40450	40500	40450	16
424	20240117	123400	1049659100	40450	40450	40450	40450	162
425	20240117	123300	1043106200	40450	40450	40450	40450	91
426	20240117	123200	1039425250	40500	40500	40500	40500	1
427	20240117	123100	1039384750	40450	40450	40450	40450	130
428	20240117	123000	1034126250	40450	40450	40500	40450	94
429	20240117	122900	1030323750	40450	40500	40500	40450	23
430	20240117	122800	1029393300	40450	40450	40450	40450	20
431	20240117	122700	1028584300	40500	40500	40500	40450	56
432	20240117	122600	1026318800	40450	40500	40500	40450	238
433	20240117	122500	1016691600	40500	40400	40500	40400	13
434	20240117	122400	1016165700	40350	40350	40350	40350	0
435	20240117	122300	1016165700	40350	40350	40350	40350	6
436	20240117	122200	1015923600	40400	40400	40400	40400	20
437	20240117	122100	1015115600	40400	40250	40400	40250	215
438	20240117	122000	1006450300	40300	40300	40300	40300	0
439	20240117	121900	1006450300	40300	40300	40300	40300	2
440	20240117	121800	1006369700	40300	40300	40300	40300	13
441	20240117	121700	1005845800	40300	40200	40300	40200	97
442	20240117	121600	1001943500	40200	40150	40200	40150	26
443	20240117	121500	1000898350	40150	40150	40150	40150	100
444	20240117	121400	996883350	40150	40100	40150	40100	270
445	20240117	121300	986044350	40150	40150	40150	40150	1
446	20240117	121200	986004200	40150	40150	40150	40150	1
447	20240117	121100	985964050	40100	40100	40100	40100	80
448	20240117	121000	982756050	40100	40100	40100	40100	1
449	20240117	120900	982715950	40150	40150	40150	40150	2
450	20240117	120800	982635650	40100	40100	40100	40100	0
451	20240117	120700	982635650	40100	40100	40100	40100	69
452	20240117	120600	979868750	40050	40150	40150	40050	302
453	20240117	120500	967758550	40100	40100	40100	40100	5
454	20240117	120400	967558050	40100	40150	40150	40100	37
455	20240117	120300	966072700	40150	40150	40150	40150	2
456	20240117	120200	965992400	40150	40100	40150	40100	34
457	20240117	120100	964628750	40100	40100	40100	40100	0
458	20240117	120000	964628750	40100	40100	40100	40100	26
459	20240117	115900	963586150	40100	40100	40100	40100	0
460	20240117	115800	963586150	40100	40100	40150	40100	67
461	20240117	115700	960896400	40100	40100	40100	40100	7
462	20240117	115600	960615700	40150	40150	40150	40150	0
463	20240117	115500	960615700	40150	40100	40150	40100	3
464	20240117	115400	960495300	40150	40150	40150	40150	3
465	20240117	115300	960374850	40150	40150	40150	40150	0
466	20240117	115200	960374850	40150	40100	40150	40100	187
467	20240117	115100	952870850	40100	40100	40100	40100	0
468	20240117	115000	952870850	40100	40100	40100	40100	14
469	20240117	114900	952309450	40000	40000	40000	40000	220
470	20240117	114800	943509450	40100	40100	40100	40100	85
471	20240117	114700	940100950	40100	40100	40100	40100	77
472	20240117	114600	937013250	40100	40000	40100	40000	235
473	20240117	114500	927613050	40000	40000	40000	40000	175
474	20240117	114400	920613050	40000	40100	40100	39900	2807
475	20240117	114300	808307050	40100	40200	40200	40050	428
476	20240117	114200	791136300	40200	40200	40200	40200	155
477	20240117	114100	784905300	40250	40250	40250	40250	153
478	20240117	114000	778747050	40200	40250	40250	40200	260
479	20240117	113900	768290100	40250	40250	40300	40250	24
480	20240117	113800	767324050	40250	40300	40300	40250	1034
481	20240117	113700	725656350	40350	40300	40350	40300	413
482	20240117	113600	709004950	40300	40300	40300	40300	47
483	20240117	113500	707110850	40300	40300	40400	40300	104
484	20240117	113400	702916350	40300	40300	40300	40300	5
485	20240117	113300	702714850	40400	40400	40400	40400	7
486	20240117	113200	702432050	40400	40450	40450	40350	362
487	20240117	113100	687823850	40500	40450	40500	40450	6
488	20240117	113000	687581050	40500	40500	40500	40500	0
489	20240117	112900	687581050	40500	40500	40500	40500	0
490	20240117	112800	687581050	40500	40500	40500	40500	1
491	20240117	112700	687540550	40500	40500	40500	40500	1
492	20240117	112600	687500050	40500	40500	40500	40500	3
493	20240117	112500	687378550	40500	40500	40500	40500	3
494	20240117	112400	687257050	40500	40500	40500	40500	0
495	20240117	112300	687257050	40500	40350	40500	40350	19
496	20240117	112200	686490100	40500	40500	40500	40500	0
497	20240117	112100	686490100	40500	40500	40500	40500	0
498	20240117	112000	686490100	40500	40500	40500	40500	2
499	20240117	111900	686409100	40350	40350	40350	40350	0
500	20240117	111800	686409100	40350	40350	40350	40350	0
501	20240117	111700	686409100	40350	40400	40400	40350	312
502	20240117	111600	673807100	40400	40500	40500	40400	6
503	20240117	111500	673564600	40500	40500	40500	40500	0
504	20240117	111400	673564600	40500	40500	40500	40500	0
505	20240117	111300	673564600	40500	40500	40500	40500	5
506	20240117	111200	673362100	40500	40500	40500	40500	12
507	20240117	111100	672876100	40350	40350	40350	40350	0
508	20240117	111000	672876100	40350	40500	40500	40350	61
509	20240117	110900	670412950	40500	40400	40500	40400	37
510	20240117	110800	668916450	40500	40500	40500	40500	2
511	20240117	110700	668835450	40500	40500	40500	40500	0
512	20240117	110600	668835450	40500	40350	40500	40350	26
513	20240117	110500	667783800	40350	40350	40350	40350	25
514	20240117	110400	666775050	40350	40350	40350	40350	212
515	20240117	110300	658220850	40300	40350	40350	40300	59
516	20240117	110200	655840500	40450	40450	40450	40450	24
517	20240117	110100	654869700	40450	40450	40450	40450	0
518	20240117	110000	654869700	40450	40350	40450	40350	77
519	20240117	105900	651759750	40350	40350	40350	40350	0
520	20240117	105800	651759750	40350	40350	40350	40300	7
521	20240117	105700	651477500	40350	40400	40400	40350	3
522	20240117	105600	651356350	40300	40300	40300	40300	15
523	20240117	105500	650751850	40400	40350	40400	40350	3
524	20240117	105400	650630750	40350	40400	40400	40350	332
525	20240117	105300	637226350	40450	40450	40450	40450	1
526	20240117	105200	637185900	40450	40450	40450	40450	0
527	20240117	105100	637185900	40450	40450	40450	40450	2
528	20240117	105000	637105000	40450	40400	40450	40400	33
529	20240117	104900	635771700	40450	40450	40450	40450	2
530	20240117	104800	635690800	40350	40350	40350	40350	2
531	20240117	104700	635610100	40450	40550	40550	40450	37
532	20240117	104600	634113350	40550	40350	40550	40350	54
533	20240117	104500	631934050	40400	40400	40550	40400	185
534	20240117	104400	624459900	40400	40500	40500	40400	58
535	20240117	104300	622116600	40500	40500	40500	40500	0
536	20240117	104200	622116600	40500	40500	40500	40500	0
537	20240117	104100	622116600	40500	40450	40500	40450	22
538	20240117	104000	621226550	40550	40550	40550	40550	0
539	20240117	103900	621226550	40550	40550	40550	40550	6
540	20240117	103800	620983250	40550	40550	40550	40550	2
541	20240117	103700	620902150	40550	40500	40550	40500	244
542	20240117	103600	611017100	40500	40500	40500	40500	44
543	20240117	103500	609235100	40500	40500	40500	40500	0
544	20240117	103400	609235100	40500	40500	40500	40500	0
545	20240117	103300	609235100	40500	40500	40500	40500	25
546	20240117	103200	608222600	40500	40550	40550	40500	159
547	20240117	103100	601775600	40600	40600	40600	40600	0
548	20240117	103000	601775600	40600	40600	40600	40600	2
549	20240117	102900	601694400	40350	40350	40350	40350	20
550	20240117	102800	600887400	40300	40650	40650	40300	73
551	20240117	102700	597933700	40650	40650	40650	40650	1
552	20240117	102600	597893050	40550	40700	40700	40550	4
553	20240117	102500	597730550	40650	40600	40700	40600	254
554	20240117	102400	587405450	40600	40600	40600	40600	66
555	20240117	102300	584725850	40650	40450	40650	40450	306
556	20240117	102200	572339600	40450	40450	40450	40450	12
557	20240117	102100	571854200	40300	40400	40400	40300	73
558	20240117	102000	568910700	40400	40400	40400	40400	0
559	20240117	101900	568910700	40400	40350	40400	40350	90
560	20240117	101800	565276700	40350	40350	40350	40350	2
561	20240117	101700	565196000	40250	40250	40250	40200	32
562	20240117	101600	563909200	40250	40250	40250	40250	5
563	20240117	101500	563707950	40350	40400	40400	40350	30
564	20240117	101400	562496600	40400	40400	40400	40350	29
565	20240117	101300	561325650	40400	40400	40400	40400	1
566	20240117	101200	561285250	40450	40450	40450	40450	1
567	20240117	101100	561244800	40200	40400	40500	40200	1010
568	20240117	101000	520577800	40500	40350	40500	40350	61
569	20240117	100900	518114800	40500	40500	40500	40500	4
570	20240117	100800	517952800	40350	40350	40350	40350	257
571	20240117	100700	507582850	40350	40350	40550	40350	53
572	20240117	100600	505443900	40350	40400	40400	40350	18
573	20240117	100500	504717550	40450	40450	40450	40400	274
574	20240117	100400	493647700	40400	40450	40450	40400	394
575	20240117	100300	477711450	40450	40650	40650	40450	253
576	20240117	100200	467465800	40500	40500	40500	40500	18
577	20240117	100100	466736800	40500	40650	40650	40500	91
578	20240117	100000	463046650	40650	40650	40650	40650	22
579	20240117	095900	462152350	40650	40650	40650	40500	6
580	20240117	095800	461908600	40500	40600	40600	40500	388
581	20240117	095700	446176550	40600	40600	40600	40600	97
582	20240117	095600	442238350	40600	40600	40600	40600	135
583	20240117	095500	436757350	40750	40700	40750	40600	7
584	20240117	095400	436472700	40650	40750	40750	40650	9
585	20240117	095300	436106350	40750	40750	40750	40750	150
586	20240117	095200	429993850	40850	40850	40850	40850	0
587	20240117	095100	429993850	40850	40700	40850	40650	129
588	20240117	095000	424745450	40900	40850	40900	40850	61
589	20240117	094900	422252650	40800	40750	40850	40750	43
590	20240117	094800	420499200	40850	40850	40850	40850	0
591	20240117	094700	420499200	40850	40800	40850	40800	2
592	20240117	094600	420417550	40800	40850	40850	40800	67
593	20240117	094500	417683300	40950	41000	41000	40900	284
594	20240117	094400	406041850	40950	40950	40950	40950	68
595	20240117	094300	403257250	40900	40950	40950	40900	94
596	20240117	094200	399411050	40900	40850	40950	40850	255
597	20240117	094100	388982200	40750	40800	40800	40750	45
598	20240117	094000	387147500	40800	40650	40800	40650	310
599	20240117	093900	374524300	40600	40600	40600	40600	137
600	20240117	093800	368962100	40600	40650	40650	40600	23
601	20240117	093700	368028050	40650	40700	40700	40650	122
602	20240117	093600	363068150	40650	40600	40650	40500	408
603	20240117	093500	346502750	40600	40650	40650	40500	203
604	20240117	093400	338268850	40500	40500	40500	40500	469
605	20240117	093300	319274350	40650	40700	40850	40500	792
606	20240117	093200	287139500	40750	40600	40850	40550	58
607	20240117	093100	284785050	40650	40850	40850	40650	32
608	20240117	093000	283483050	40850	40650	40900	40650	140
609	20240117	092900	277782850	40550	40800	40800	40550	121
610	20240117	092800	272860450	40800	40700	40800	40600	119
611	20240117	092700	268028150	40700	40700	40700	40700	0
612	20240117	092600	268028150	40700	40700	40700	40700	3
613	20240117	092500	267906050	40700	40650	40700	40500	206
614	20240117	092400	259546750	40650	40500	40650	40500	288
615	20240117	092300	247880050	40500	40500	40500	40500	12
616	20240117	092200	247394050	40650	40600	40650	40600	31
617	20240117	092100	246134400	40650	40650	40650	40650	2
618	20240117	092000	246053100	40650	40500	40650	40500	82
619	20240117	091900	242727600	40450	40600	40600	40450	15
620	20240117	091800	242120500	40650	40500	40650	40450	173
621	20240117	091700	235121700	40450	40550	40600	40450	230
622	20240117	091600	225804200	40450	40550	40600	40450	697
623	20240117	091500	197571900	40600	40800	40800	40600	273
624	20240117	091400	186468050	40850	40800	40850	40800	20
625	20240117	091300	185651350	40750	40750	40750	40750	1
626	20240117	091200	185610600	40900	40700	40900	40700	93
627	20240117	091100	181824500	40700	40750	40750	40700	28
628	20240117	091000	180683900	40800	40800	40900	40800	166
629	20240117	090900	173903400	40800	40850	40850	40800	68
630	20240117	090800	171128950	40800	40850	40900	40800	321
631	20240117	090700	158016150	40850	41150	41150	40850	151
632	20240117	090600	151817800	40850	40950	41150	40800	252
633	20240117	090500	141522250	40950	41200	41300	40950	280
634	20240117	090400	130027900	41350	41200	41600	41100	478
635	20240117	090300	110269550	41200	41250	41250	41150	195
636	20240117	090200	102240300	41150	41250	41650	41150	775
637	20240117	090100	70138400	41250	41200	41300	41200	680
638	20240117	090000	42075750	41200	40750	41250	40750	1011