KissMeData/017800/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190400	2295734400	41650	41650	41650	41650	2701
3	20240105	190300	2295734400	41650	41650	41650	41650	0
4	20240105	190200	2295734400	41650	41650	41650	41650	0
5	20240105	190100	2295734400	41650	41650	41650	41650	0
6	20240105	190000	2295734400	41650	41650	41650	41650	0
7	20240105	185900	2295734400	41650	41650	41650	41650	0
8	20240105	185800	2295734400	41650	41650	41650	41650	0
9	20240105	185700	2295734400	41650	41650	41650	41650	0
10	20240105	185600	2295734400	41650	41650	41650	41650	0
11	20240105	185500	2295734400	41650	41650	41650	41650	0
12	20240105	185400	2295734400	41650	41650	41650	41650	0
13	20240105	185300	2295734400	41650	41650	41650	41650	0
14	20240105	185200	2295734400	41650	41650	41650	41650	0
15	20240105	185100	2295734400	41650	41650	41650	41650	0
16	20240105	185000	2295734400	41650	41650	41650	41650	0
17	20240105	184900	2295734400	41650	41650	41650	41650	0
18	20240105	184800	2295734400	41650	41650	41650	41650	0
19	20240105	184700	2295734400	41650	41650	41650	41650	0
20	20240105	184600	2295734400	41650	41650	41650	41650	0
21	20240105	184500	2295734400	41650	41650	41650	41650	0
22	20240105	184400	2295734400	41650	41650	41650	41650	0
23	20240105	184300	2295734400	41650	41650	41650	41650	0
24	20240105	184200	2295734400	41650	41650	41650	41650	0
25	20240105	184100	2295734400	41650	41650	41650	41650	0
26	20240105	184000	2295734400	41650	41650	41650	41650	0
27	20240105	183900	2295734400	41650	41650	41650	41650	0
28	20240105	183800	2295734400	41650	41650	41650	41650	0
29	20240105	183700	2295734400	41650	41650	41650	41650	0
30	20240105	183600	2295734400	41650	41650	41650	41650	0
31	20240105	183500	2295734400	41650	41650	41650	41650	0
32	20240105	183400	2295734400	41650	41650	41650	41650	2701
33	20240105	183300	2295734400	41650	41650	41650	41650	0
34	20240105	183200	2295734400	41650	41650	41650	41650	0
35	20240105	183100	2295734400	41650	41650	41650	41650	0
36	20240105	183000	2295734400	41650	41650	41650	41650	0
37	20240105	182900	2295734400	41650	41650	41650	41650	0
38	20240105	182800	2295734400	41650	41650	41650	41650	0
39	20240105	182700	2295734400	41650	41650	41650	41650	0
40	20240105	182600	2295734400	41650	41650	41650	41650	0
41	20240105	182500	2295734400	41650	41650	41650	41650	0
42	20240105	182400	2295734400	41650	41650	41650	41650	0
43	20240105	182300	2295734400	41650	41650	41650	41650	0
44	20240105	182200	2295734400	41650	41650	41650	41650	0
45	20240105	182100	2295734400	41650	41650	41650	41650	0
46	20240105	182000	2295734400	41650	41650	41650	41650	0
47	20240105	181900	2295734400	41650	41650	41650	41650	0
48	20240105	181800	2295734400	41650	41650	41650	41650	0
49	20240105	181700	2295734400	41650	41650	41650	41650	0
50	20240105	181600	2295734400	41650	41650	41650	41650	0
51	20240105	181500	2295734400	41650	41650	41650	41650	0
52	20240105	181400	2295734400	41650	41650	41650	41650	0
53	20240105	181300	2295734400	41650	41650	41650	41650	0
54	20240105	181200	2295734400	41650	41650	41650	41650	0
55	20240105	181100	2295734400	41650	41650	41650	41650	0
56	20240105	181000	2295734400	41650	41650	41650	41650	0
57	20240105	180900	2295734400	41650	41650	41650	41650	0
58	20240105	180800	2295734400	41650	41650	41650	41650	0
59	20240105	180700	2295734400	41650	41650	41650	41650	0
60	20240105	180600	2295734400	41650	41650	41650	41650	0
61	20240105	180500	2295734400	41650	41650	41650	41650	0
62	20240105	180400	2295734400	41650	41650	41650	41650	2701
63	20240105	180300	2295734400	41650	41650	41650	41650	0
64	20240105	180200	2295734400	41650	41650	41650	41650	0
65	20240105	180100	2295734400	41650	41650	41650	41650	0
66	20240105	180000	2295734400	41650	41650	41650	41650	0
67	20240105	175900	2295734400	41650	41650	41650	41650	0
68	20240105	175800	2295734400	41650	41650	41650	41650	0
69	20240105	175700	2295734400	41650	41650	41650	41650	0
70	20240105	175600	2295734400	41650	41650	41650	41650	0
71	20240105	175500	2295734400	41650	41650	41650	41650	0
72	20240105	175400	2295734400	41650	41650	41650	41650	0
73	20240105	175300	2295734400	41650	41650	41650	41650	0
74	20240105	175200	2295734400	41650	41650	41650	41650	0
75	20240105	175100	2295734400	41650	41650	41650	41650	0
76	20240105	175000	2295734400	41650	41650	41650	41650	0
77	20240105	174900	2295734400	41650	41650	41650	41650	0
78	20240105	174800	2295734400	41650	41650	41650	41650	0
79	20240105	174700	2295734400	41650	41650	41650	41650	0
80	20240105	174600	2295734400	41650	41650	41650	41650	0
81	20240105	174500	2295734400	41650	41650	41650	41650	0
82	20240105	174400	2295734400	41650	41650	41650	41650	0
83	20240105	174300	2295734400	41650	41650	41650	41650	0
84	20240105	174200	2295734400	41650	41650	41650	41650	0
85	20240105	174100	2295734400	41650	41650	41650	41650	0
86	20240105	174000	2295734400	41650	41650	41650	41650	0
87	20240105	173900	2295734400	41650	41650	41650	41650	0
88	20240105	173800	2295734400	41650	41650	41650	41650	0
89	20240105	173700	2295734400	41650	41650	41650	41650	0
90	20240105	173600	2295734400	41650	41650	41650	41650	0
91	20240105	173500	2295734400	41650	41650	41650	41650	0
92	20240105	173400	2295734400	41650	41650	41650	41650	2701
93	20240105	173300	2295734400	41650	41650	41650	41650	0
94	20240105	173200	2295734400	41650	41650	41650	41650	0
95	20240105	173100	2295734400	41650	41650	41650	41650	0
96	20240105	173000	2295734400	41650	41650	41650	41650	0
97	20240105	172900	2295734400	41650	41650	41650	41650	0
98	20240105	172800	2295734400	41650	41650	41650	41650	0
99	20240105	172700	2295734400	41650	41650	41650	41650	0
100	20240105	172600	2295734400	41650	41650	41650	41650	0
101	20240105	172500	2295734400	41650	41650	41650	41650	0
102	20240105	172400	2295734400	41650	41650	41650	41650	0
103	20240105	172300	2295734400	41650	41650	41650	41650	0
104	20240105	172200	2295734400	41650	41650	41650	41650	0
105	20240105	172100	2295734400	41650	41650	41650	41650	0
106	20240105	172000	2295734400	41650	41650	41650	41650	0
107	20240105	171900	2295734400	41650	41650	41650	41650	0
108	20240105	171800	2295734400	41650	41650	41650	41650	0
109	20240105	171700	2295734400	41650	41650	41650	41650	0
110	20240105	171600	2295734400	41650	41650	41650	41650	0
111	20240105	171500	2295734400	41650	41650	41650	41650	0
112	20240105	171400	2295734400	41650	41650	41650	41650	0
113	20240105	171300	2295734400	41650	41650	41650	41650	0
114	20240105	171200	2295734400	41650	41650	41650	41650	0
115	20240105	171100	2295734400	41650	41650	41650	41650	0
116	20240105	171000	2295734400	41650	41650	41650	41650	0
117	20240105	170900	2295734400	41650	41650	41650	41650	0
118	20240105	170800	2295734400	41650	41650	41650	41650	0
119	20240105	170700	2295734400	41650	41650	41650	41650	0
120	20240105	170600	2295734400	41650	41650	41650	41650	0
121	20240105	170500	2295734400	41650	41650	41650	41650	0
122	20240105	170400	2295734400	41650	41650	41650	41650	2701
123	20240105	170300	2295734400	41650	41650	41650	41650	0
124	20240105	170200	2295734400	41650	41650	41650	41650	0
125	20240105	170100	2295734400	41650	41650	41650	41650	0
126	20240105	170000	2295734400	41650	41650	41650	41650	0
127	20240105	165900	2295734400	41650	41650	41650	41650	0
128	20240105	165800	2295734400	41650	41650	41650	41650	0
129	20240105	165700	2295734400	41650	41650	41650	41650	0
130	20240105	165600	2295734400	41650	41650	41650	41650	0
131	20240105	165500	2295734400	41650	41650	41650	41650	0
132	20240105	165400	2295734400	41650	41650	41650	41650	0
133	20240105	165300	2295734400	41650	41650	41650	41650	0
134	20240105	165200	2295734400	41650	41650	41650	41650	0
135	20240105	165100	2295734400	41650	41650	41650	41650	0
136	20240105	165000	2295734400	41650	41650	41650	41650	0
137	20240105	164900	2295734400	41650	41650	41650	41650	0
138	20240105	164800	2295734400	41650	41650	41650	41650	0
139	20240105	164700	2295734400	41650	41650	41650	41650	0
140	20240105	164600	2295734400	41650	41650	41650	41650	0
141	20240105	164500	2295734400	41650	41650	41650	41650	0
142	20240105	164400	2295734400	41650	41650	41650	41650	0
143	20240105	164300	2295734400	41650	41650	41650	41650	0
144	20240105	164200	2295734400	41650	41650	41650	41650	0
145	20240105	164100	2295734400	41650	41650	41650	41650	0
146	20240105	164000	2295734400	41650	41650	41650	41650	0
147	20240105	163900	2295734400	41650	41650	41650	41650	0
148	20240105	163800	2295734400	41650	41650	41650	41650	0
149	20240105	163700	2295734400	41650	41650	41650	41650	0
150	20240105	163600	2295734400	41650	41650	41650	41650	0
151	20240105	163500	2295734400	41650	41650	41650	41650	0
152	20240105	163400	2295734400	41650	41650	41650	41650	2701
153	20240105	163300	2295734400	41650	41650	41650	41650	0
154	20240105	163200	2295734400	41650	41650	41650	41650	0
155	20240105	163100	2295734400	41650	41650	41650	41650	0
156	20240105	163000	2295734400	41650	41650	41650	41650	0
157	20240105	162900	2295734400	41650	41650	41650	41650	0
158	20240105	162800	2295734400	41650	41650	41650	41650	0
159	20240105	162700	2295734400	41650	41650	41650	41650	0
160	20240105	162600	2295734400	41650	41650	41650	41650	0
161	20240105	162500	2295734400	41650	41650	41650	41650	0
162	20240105	162400	2295734400	41650	41650	41650	41650	0
163	20240105	162300	2295734400	41650	41650	41650	41650	0
164	20240105	162200	2295734400	41650	41650	41650	41650	0
165	20240105	162100	2295734400	41650	41650	41650	41650	0
166	20240105	162000	2295734400	41650	41650	41650	41650	0
167	20240105	161900	2295734400	41650	41650	41650	41650	0
168	20240105	161800	2295734400	41650	41650	41650	41650	0
169	20240105	161700	2295734400	41650	41650	41650	41650	0
170	20240105	161600	2295734400	41650	41650	41650	41650	0
171	20240105	161500	2295734400	41650	41650	41650	41650	0
172	20240105	161400	2295734400	41650	41650	41650	41650	0
173	20240105	161300	2295734400	41650	41650	41650	41650	0
174	20240105	161200	2295734400	41650	41650	41650	41650	0
175	20240105	161100	2295734400	41650	41650	41650	41650	0
176	20240105	161000	2295734400	41650	41650	41650	41650	0
177	20240105	160900	2295734400	41650	41650	41650	41650	0
178	20240105	160800	2295734400	41650	41650	41650	41650	0
179	20240105	160700	2295734400	41650	41650	41650	41650	0
180	20240105	160600	2295734400	41650	41650	41650	41650	0
181	20240105	160500	2295734400	41650	41650	41650	41650	0
182	20240105	160400	2295734400	41650	41650	41650	41650	2701
183	20240105	160300	2295734400	41650	41650	41650	41650	0
184	20240105	160200	2295734400	41650	41650	41650	41650	0
185	20240105	160100	2295734400	41650	41650	41650	41650	0
186	20240105	160000	2295734400	41650	41650	41650	41650	0
187	20240105	155900	2295734400	41650	41650	41650	41650	0
188	20240105	155800	2295734400	41650	41650	41650	41650	0
189	20240105	155700	2295734400	41650	41650	41650	41650	0
190	20240105	155600	2295734400	41650	41650	41650	41650	0
191	20240105	155500	2295734400	41650	41650	41650	41650	0
192	20240105	155400	2295734400	41650	41650	41650	41650	0
193	20240105	155300	2295734400	41650	41650	41650	41650	0
194	20240105	155200	2295734400	41650	41650	41650	41650	0
195	20240105	155100	2295734400	41650	41650	41650	41650	0
196	20240105	155000	2295734400	41650	41650	41650	41650	0
197	20240105	154900	2295734400	41650	41650	41650	41650	0
198	20240105	154800	2295734400	41650	41650	41650	41650	0
199	20240105	154700	2295734400	41650	41650	41650	41650	0
200	20240105	154600	2295734400	41650	41650	41650	41650	0
201	20240105	154500	2295734400	41650	41650	41650	41650	0
202	20240105	154400	2295734400	41650	41650	41650	41650	0
203	20240105	154300	2295734400	41650	41650	41650	41650	0
204	20240105	154200	2295734400	41650	41650	41650	41650	0
205	20240105	154100	2295734400	41650	41650	41650	41650	0
206	20240105	154000	2295734400	41650	41650	41650	41650	0
207	20240105	153900	2295734400	41650	41650	41650	41650	0
208	20240105	153800	2295734400	41650	41650	41650	41650	0
209	20240105	153700	2295734400	41650	41650	41650	41650	0
210	20240105	153600	2295734400	41650	41650	41650	41650	0
211	20240105	153500	2295734400	41650	41650	41650	41650	0
212	20240105	153400	2295734400	41650	41650	41650	41650	2701
213	20240105	153300	2295734400	41650	41650	41650	41650	0
214	20240105	153200	2295734400	41650	41650	41650	41650	0
215	20240105	153100	2295734400	41650	41650	41650	41650	0
216	20240105	153000	2295734400	41650	41650	41650	41650	2701
217	20240105	152900	2183237750	41750	41750	41750	41750	0
218	20240105	152800	2183237750	41750	41750	41750	41750	0
219	20240105	152700	2183237750	41750	41750	41750	41750	0
220	20240105	152600	2183237750	41750	41750	41750	41750	0
221	20240105	152500	2183237750	41750	41750	41750	41750	0
222	20240105	152400	2183237750	41750	41750	41750	41750	0
223	20240105	152300	2183237750	41750	41750	41750	41750	0
224	20240105	152200	2183237750	41750	41750	41750	41750	0
225	20240105	152100	2183237750	41750	41750	41750	41750	0
226	20240105	152000	2183237750	41750	41750	41750	41750	0
227	20240105	151900	2183237750	41750	41750	41750	41650	11
228	20240105	151800	2182779100	41650	41650	41650	41650	57
229	20240105	151700	2180405050	41750	41750	41750	41650	218
230	20240105	151600	2171305750	41650	41650	41750	41650	6
231	20240105	151500	2171055750	41750	41650	41750	41600	116
232	20240105	151400	2166219550	41650	41600	41750	41600	68
233	20240105	151300	2163385500	41700	41700	41750	41600	130
234	20240105	151200	2157963200	41700	41700	41700	41600	68
235	20240105	151100	2155129800	41700	41700	41700	41600	131
236	20240105	151000	2149667600	41700	41650	41750	41600	82
237	20240105	150900	2146251500	41600	41650	41700	41600	282
238	20240105	150800	2134502300	41650	41600	41700	41600	14
239	20240105	150700	2133919300	41650	41650	41700	41600	172
240	20240105	150600	2126752750	41650	41650	41700	41600	257
241	20240105	150500	2116057000	41650	41600	41650	41600	127
242	20240105	150400	2110767600	41600	41600	41650	41600	202
243	20240105	150300	2102357600	41600	41650	41650	41550	158
244	20240105	150200	2095787200	41550	41600	41650	41550	123
245	20240105	150100	2090668800	41550	41500	41600	41500	35
246	20240105	150000	2089213350	41500	41550	41650	41500	189
247	20240105	145900	2081352300	41650	41550	41650	41550	10
248	20240105	145800	2080936600	41600	41700	41700	41500	232
249	20240105	145700	2071285300	41600	41700	41700	41550	53
250	20240105	145600	2069079000	41700	41600	41700	41600	125
251	20240105	145500	2063873100	41500	41550	41700	41500	96
252	20240105	145400	2059880900	41550	41550	41600	41500	126
253	20240105	145300	2054643200	41600	41600	41650	41600	187
254	20240105	145200	2046860950	41600	41600	41650	41600	179
255	20240105	145100	2039411800	41600	41650	41650	41550	42
256	20240105	145000	2037663700	41650	41600	41650	41500	159
257	20240105	144900	2031050150	41600	41600	41600	41600	88
258	20240105	144800	2027389350	41550	41550	41600	41550	164
259	20240105	144700	2020571000	41600	41600	41650	41550	116
260	20240105	144600	2015745400	41600	41600	41600	41600	46
261	20240105	144500	2013831800	41600	41600	41600	41500	79
262	20240105	144400	2010546950	41600	41600	41600	41600	76
263	20240105	144300	2007385350	41600	41450	41600	41450	176
264	20240105	144200	2000074350	41500	41550	41550	41500	149
265	20240105	144100	1993889100	41550	41550	41550	41550	98
266	20240105	144000	1989817200	41550	41550	41550	41450	77
267	20240105	143900	1986621850	41550	41500	41550	41500	116
268	20240105	143800	1981803650	41500	41600	41600	41450	434
269	20240105	143700	1963785500	41650	41550	41650	41500	93
270	20240105	143600	1959921450	41500	41550	41550	41500	241
271	20240105	143500	1949915350	41550	41600	41600	41550	74
272	20240105	143400	1946839000	41550	41550	41600	41550	125
273	20240105	143300	1941642500	41550	41600	41600	41500	18
274	20240105	143200	1940895050	41600	41550	41600	41500	60
275	20240105	143100	1938401950	41550	41500	41550	41500	67
276	20240105	143000	1935620150	41400	41550	41550	41400	266
277	20240105	142900	1924577900	41450	41500	41500	41450	111
278	20240105	142800	1919972950	41500	41500	41500	41450	119
279	20240105	142700	1915038500	41500	41500	41550	41450	69
280	20240105	142600	1912174900	41450	41450	41450	41450	116
281	20240105	142500	1907366700	41450	41450	41450	41400	47
282	20240105	142400	1905418600	41450	41550	41550	41350	165
283	20240105	142300	1898582900	41400	41500	41500	41400	136
284	20240105	142200	1892945150	41500	41450	41500	41400	97
285	20240105	142100	1888926350	41450	41550	41550	41450	167
286	20240105	142000	1881998400	41550	41500	41550	41500	77
287	20240105	141900	1878799850	41550	41450	41550	41450	78
288	20240105	141800	1875561150	41450	41500	41550	41400	94
289	20240105	141700	1871662300	41550	41500	41600	41500	159
290	20240105	141600	1865054600	41500	41600	41600	41500	74
291	20240105	141500	1861978550	41550	41600	41600	41500	103
292	20240105	141400	1857695250	41650	41600	41650	41600	33
293	20240105	141300	1856322400	41600	41550	41600	41550	125
294	20240105	141200	1851122550	41550	41650	41650	41500	165
295	20240105	141100	1844260150	41650	41650	41650	41600	59
296	20240105	141000	1841802950	41650	41650	41650	41600	261
297	20240105	140900	1830936300	41600	41600	41600	41550	216
298	20240105	140800	1821957100	41600	41600	41650	41600	157
299	20240105	140700	1815425800	41600	41650	41650	41600	39
300	20240105	140600	1813803300	41650	41650	41650	41550	176
301	20240105	140500	1806481400	41600	41650	41650	41600	117
302	20240105	140400	1801612600	41600	41600	41650	41600	148
303	20240105	140300	1795454250	41600	41600	41600	41550	50
304	20240105	140200	1793375250	41600	41550	41600	41550	122
305	20240105	140100	1788300100	41600	41600	41600	41600	59
306	20240105	140000	1785845700	41650	41650	41650	41600	212
307	20240105	135900	1777020400	41650	41650	41650	41650	77
308	20240105	135800	1773813350	41650	41650	41650	41650	80
309	20240105	135700	1770481350	41650	41600	41650	41600	62
310	20240105	135600	1767900550	41600	41600	41650	41600	109
311	20240105	135500	1763363400	41600	41550	41600	41550	100
312	20240105	135400	1759206900	41550	41550	41600	41500	105
313	20240105	135300	1754844550	41600	41500	41600	41500	251
314	20240105	135200	1744412450	41600	41500	41600	41500	38
315	20240105	135100	1742835150	41500	41600	41600	41450	200
316	20240105	135000	1734527550	41600	41550	41600	41500	62
317	20240105	134900	1731950500	41600	41600	41600	41500	106
318	20240105	134800	1727545900	41500	41650	41650	41500	424
319	20240105	134700	1709943300	41650	41600	41650	41600	110
320	20240105	134600	1705365900	41600	41600	41650	41600	71
321	20240105	134500	1702410450	41600	41550	41650	41500	162
322	20240105	134400	1695675900	41550	41650	41650	41550	134
323	20240105	134300	1690104600	41650	41650	41650	41650	88
324	20240105	134200	1686439400	41600	41650	41650	41550	138
325	20240105	134100	1680695200	41650	41600	41650	41600	16
326	20240105	134000	1680029550	41600	41600	41650	41600	112
327	20240105	133900	1675367500	41600	41500	41600	41500	71
328	20240105	133800	1672419900	41650	41650	41650	41550	167
329	20240105	133700	1665471050	41650	41600	41650	41600	30
330	20240105	133600	1664221600	41600	41650	41650	41550	183
331	20240105	133500	1656604550	41650	41650	41650	41650	57
332	20240105	133400	1654230500	41650	41650	41700	41600	117
333	20240105	133300	1649358700	41550	41650	41650	41550	354
334	20240105	133200	1634616100	41650	41650	41650	41550	59
335	20240105	133100	1632159050	41550	41650	41650	41450	121
336	20240105	133000	1627121600	41600	41700	41700	41450	722
337	20240105	132900	1597043250	41450	41650	41700	41450	653
338	20240105	132800	1569932800	41650	41650	41650	41650	47
339	20240105	132700	1567975250	41650	41650	41650	41600	138
340	20240105	132600	1562229050	41650	41600	41650	41600	191
341	20240105	132500	1554283300	41600	41600	41600	41600	57
342	20240105	132400	1551912100	41600	41600	41600	41500	172
343	20240105	132300	1544764850	41600	41600	41600	41600	193
344	20240105	132200	1536736050	41600	41600	41600	41600	51
345	20240105	132100	1534614450	41600	41600	41650	41450	345
346	20240105	132000	1520277750	41600	41600	41600	41550	94
347	20240105	131900	1516368400	41550	41550	41550	41500	221
348	20240105	131800	1507191850	41500	41550	41600	41450	290
349	20240105	131700	1495146600	41550	41500	41550	41500	993
350	20240105	131600	1453931100	41450	41450	41450	41450	156
351	20240105	131500	1447464900	41450	41450	41450	41400	197
352	20240105	131400	1439301250	41450	41450	41500	41350	850
353	20240105	131300	1404070800	41350	41200	41350	41200	555
354	20240105	131200	1381129350	41200	41350	41350	41150	203
355	20240105	131100	1372757300	41200	41200	41250	41200	344
356	20240105	131000	1358580550	41200	41150	41200	41150	500
357	20240105	130900	1337986400	41200	41250	41250	41150	196
358	20240105	130800	1329912650	41250	41200	41250	41150	779
359	20240105	130700	1297811550	41250	41200	41250	41200	206
360	20240105	130600	1289324300	41250	41250	41250	41200	104
361	20240105	130500	1285039350	41250	41250	41250	41250	7
362	20240105	130400	1284750600	41250	41200	41250	41200	107
363	20240105	130300	1280341450	41200	41350	41350	41200	47
364	20240105	130200	1278404100	41200	41250	41250	41200	86
365	20240105	130100	1274858900	41300	41300	41350	41250	456
366	20240105	130000	1256028650	41200	41300	41300	41200	129
367	20240105	125900	1250708200	41300	41250	41300	41250	92
368	20240105	125800	1246913150	41250	41250	41300	41200	74
369	20240105	125700	1243860750	41200	41200	41350	41200	161
370	20240105	125600	1237225400	41250	41300	41300	41250	264
371	20240105	125500	1226328300	41350	41300	41350	41300	93
372	20240105	125400	1222486300	41250	41250	41250	41250	101
373	20240105	125300	1218320050	41250	41250	41300	41250	102
374	20240105	125200	1214109750	41300	41300	41300	41300	14
375	20240105	125100	1213531550	41300	41250	41300	41200	167
376	20240105	125000	1206641000	41250	41250	41250	41200	20
377	20240105	124900	1205816100	41200	41250	41250	41200	30
378	20240105	124800	1204580050	41150	41150	41150	41150	31
379	20240105	124700	1203304400	41250	41200	41250	41150	848
380	20240105	124600	1168353300	41200	41250	41250	41200	94
381	20240105	124500	1164480300	41250	41200	41250	41200	54
382	20240105	124400	1162255450	41250	41250	41250	41250	2
383	20240105	124300	1162172950	41250	41250	41250	41200	26
384	20240105	124200	1161100500	41250	41250	41250	41200	128
385	20240105	124100	1155826650	41200	41200	41250	41200	62
386	20240105	124000	1153272100	41200	41250	41250	41200	21
387	20240105	123900	1152406850	41250	41250	41250	41200	63
388	20240105	123800	1149811150	41250	41250	41250	41250	32
389	20240105	123700	1148491150	41300	41200	41300	41150	106
390	20240105	123600	1144123000	41300	41200	41300	41200	199
391	20240105	123500	1135919350	41250	41300	41300	41200	34
392	20240105	123400	1134516550	41200	41300	41300	41200	16
393	20240105	123300	1133856350	41300	41300	41300	41200	116
394	20240105	123200	1129074600	41300	41300	41300	41300	2
395	20240105	123100	1128992000	41300	41300	41300	41300	2
396	20240105	123000	1128909400	41200	41250	41300	41150	224
397	20240105	122900	1119687400	41200	41200	41200	41200	0
398	20240105	122800	1119687400	41200	41300	41300	41200	649
399	20240105	122700	1092947800	41300	41250	41300	41200	78
400	20240105	122600	1089732000	41300	41300	41300	41300	1
401	20240105	122500	1089690700	41300	41250	41300	41250	53
402	20240105	122400	1087504400	41250	41300	41300	41200	135
403	20240105	122300	1081940000	41300	41300	41300	41300	1
404	20240105	122200	1081898700	41300	41300	41300	41300	24
405	20240105	122100	1080907500	41300	41350	41350	41250	76
406	20240105	122000	1077772050	41350	41350	41350	41350	2
407	20240105	121900	1077689350	41300	41250	41350	41250	94
408	20240105	121800	1073811550	41250	41350	41350	41200	65
409	20240105	121700	1071128900	41250	41250	41350	41250	25
410	20240105	121600	1070095350	41250	41300	41350	41250	107
411	20240105	121500	1065680400	41350	41250	41350	41250	149
412	20240105	121400	1059533950	41350	41250	41350	41250	6
413	20240105	121300	1059286350	41350	41250	41350	41250	3
414	20240105	121200	1059162400	41250	41300	41300	41250	939
415	20240105	121100	1020421950	41350	41350	41350	41350	2
416	20240105	121000	1020339250	41350	41350	41350	41350	44
417	20240105	120900	1018519850	41350	41300	41350	41250	173
418	20240105	120800	1011376900	41350	41350	41350	41350	4
419	20240105	120700	1011211500	41350	41350	41350	41350	34
420	20240105	120600	1009805600	41350	41350	41350	41300	206
421	20240105	120500	1001297600	41350	41350	41350	41350	11
422	20240105	120400	1000842750	41350	41350	41350	41350	39
423	20240105	120300	999230100	41350	41350	41350	41350	130
424	20240105	120200	993854600	41400	41400	41400	41400	101
425	20240105	120100	989673200	41400	41400	41400	41400	3
426	20240105	120000	989549000	41400	41450	41450	41300	63
427	20240105	115900	986943400	41400	41450	41450	41400	3
428	20240105	115800	986819100	41450	41450	41450	41450	2
429	20240105	115700	986736200	41450	41400	41450	41300	779
430	20240105	115600	954534100	41400	41400	41400	41350	21
431	20240105	115500	953664750	41400	41350	41400	41350	4
432	20240105	115400	953499250	41400	41400	41400	41350	159
433	20240105	115300	946921750	41400	41400	41400	41350	5
434	20240105	115200	946714800	41350	41400	41400	41350	10
435	20240105	115100	946300950	41400	41400	41400	41350	86
436	20240105	115000	942744550	41350	41400	41400	41350	43
437	20240105	114900	940964450	41400	41400	41400	41400	103
438	20240105	114800	936700250	41400	41350	41400	41350	208
439	20240105	114700	928099100	41350	41350	41350	41350	99
440	20240105	114600	924005450	41350	41350	41350	41300	28
441	20240105	114500	922848850	41350	41350	41350	41300	83
442	20240105	114400	919420800	41350	41300	41350	41300	80
443	20240105	114300	916115750	41350	41350	41350	41350	4
444	20240105	114200	915950350	41350	41350	41350	41300	107
445	20240105	114100	911531100	41300	41350	41350	41300	7
446	20240105	114000	911241850	41350	41350	41350	41300	83
447	20240105	113900	907810000	41350	41350	41350	41300	106
448	20240105	113800	903431750	41350	41350	41350	41350	319
449	20240105	113700	890241100	41350	41400	41400	41350	24
450	20240105	113600	889248050	41400	41400	41400	41350	116
451	20240105	113500	884451200	41400	41400	41400	41400	1
452	20240105	113400	884409800	41400	41400	41400	41400	25
453	20240105	113300	883374800	41400	41450	41450	41350	242
454	20240105	113200	873361850	41400	41450	41450	41400	322
455	20240105	113100	860029900	41450	41450	41450	41450	12
456	20240105	113000	859532500	41400	41400	41450	41400	138
457	20240105	112900	853819250	41450	41450	41450	41450	4
458	20240105	112800	853653450	41450	41450	41450	41400	19
459	20240105	112700	852866450	41450	41450	41450	41400	76
460	20240105	112600	849719450	41450	41450	41450	41400	193
461	20240105	112500	841726550	41450	41450	41450	41450	7
462	20240105	112400	841436400	41450	41550	41550	41450	1165
463	20240105	112300	793092550	41550	41500	41550	41500	50
464	20240105	112200	791015300	41550	41550	41550	41550	4
465	20240105	112100	790849100	41550	41550	41550	41500	373
466	20240105	112000	775369100	41550	41550	41550	41500	65
467	20240105	111900	772670600	41550	41550	41550	41550	111
468	20240105	111800	768058550	41500	41550	41550	41500	224
469	20240105	111700	758760650	41550	41600	41600	41500	1253
470	20240105	111600	706686650	41600	41650	41650	41600	162
471	20240105	111500	699943650	41650	41600	41650	41600	286
472	20240105	111400	688045850	41650	41650	41650	41650	180
473	20240105	111300	680548850	41650	41600	41650	41600	61
474	20240105	111200	678010850	41600	41700	41700	41600	2885
475	20240105	111100	557893600	41700	41750	41750	41700	13
476	20240105	111000	557351350	41750	41700	41750	41700	83
477	20240105	110900	553890200	41750	41750	41800	41700	517
478	20240105	110800	532305950	41750	41750	41750	41700	19
479	20240105	110700	531513250	41750	41750	41750	41750	3
480	20240105	110600	531388000	41750	41700	41750	41700	34
481	20240105	110500	529970100	41750	41750	41750	41700	3
482	20240105	110400	529844900	41750	41750	41750	41750	16
483	20240105	110300	529176900	41750	41750	41750	41700	45
484	20240105	110200	527300250	41750	41750	41750	41750	1
485	20240105	110100	527258500	41750	41750	41750	41700	4
486	20240105	110000	527091550	41750	41750	41750	41750	5
487	20240105	105900	526882800	41700	41700	41700	41700	2
488	20240105	105800	526799400	41700	41800	41800	41650	129
489	20240105	105700	521419650	41700	41800	41800	41700	11
490	20240105	105600	520960850	41700	41800	41800	41700	22
491	20240105	105500	520041350	41800	41800	41800	41650	1217
492	20240105	105400	469280250	41800	41800	41800	41750	15
493	20240105	105300	468653300	41800	41800	41800	41800	9
494	20240105	105200	468277100	41800	41800	41800	41750	42
495	20240105	105100	466522000	41850	41850	41900	41850	17
496	20240105	105000	465810500	41900	41850	41900	41850	6
497	20240105	104900	465559300	41900	41850	41900	41850	122
498	20240105	104800	460453100	41900	41900	41900	41900	24
499	20240105	104700	459447500	41900	41900	41900	41900	2
500	20240105	104600	459363700	41900	41900	41900	41900	3
501	20240105	104500	459238000	41900	41900	41900	41800	116
502	20240105	104400	454388300	41900	41900	41900	41900	4
503	20240105	104300	454220700	41900	41900	41900	41900	3
504	20240105	104200	454095000	41900	41900	41900	41900	1
505	20240105	104100	454053100	41900	41900	41900	41800	47
506	20240105	104000	452084100	41900	41900	41900	41900	1
507	20240105	103900	452042200	41750	41900	41900	41750	44
508	20240105	103800	450199200	41950	41950	41950	41950	2
509	20240105	103700	450115300	41700	41900	41900	41700	1460
510	20240105	103600	389099900	41950	41900	41950	41900	14
511	20240105	103500	388513200	41950	41950	41950	41950	2
512	20240105	103400	388429300	41950	41900	41950	41850	381
513	20240105	103300	372465750	41950	42000	42000	41900	215
514	20240105	103200	363454250	41950	41950	41950	41900	304
515	20240105	103100	350701500	41950	42000	42000	41950	31
516	20240105	103000	349400950	42000	42000	42000	42000	4
517	20240105	102900	349232950	42000	42000	42000	42000	1
518	20240105	102800	349190950	42000	41950	42000	41900	289
519	20240105	102700	337067800	41950	41950	41950	41950	7
520	20240105	102600	336774150	41900	42000	42000	41900	272
521	20240105	102500	325364350	41950	41950	42000	41950	4
522	20240105	102400	325196500	41950	42100	42100	41950	252
523	20240105	102300	314612600	42100	42100	42100	42100	1
524	20240105	102200	314570500	42100	42100	42100	42000	190
525	20240105	102100	306581350	42050	42100	42100	42050	3
526	20240105	102000	306455100	42050	42100	42100	42050	107
527	20240105	101900	301955650	42100	42050	42100	42050	4
528	20240105	101800	301787300	42100	42100	42100	42050	103
529	20240105	101700	297456000	42100	42100	42100	42100	3
530	20240105	101600	297329700	42100	42100	42100	42100	3
531	20240105	101500	297203400	42100	42100	42100	42100	2
532	20240105	101400	297119200	42100	42100	42100	42100	1
533	20240105	101300	297077100	42100	42100	42100	42100	2
534	20240105	101200	296992900	42100	42100	42100	42100	13
535	20240105	101100	296445600	42100	42100	42100	42100	1
536	20240105	101000	296403500	42050	42050	42050	42050	122
537	20240105	100900	291273400	42100	42100	42100	42100	2
538	20240105	100800	291189200	42100	42100	42100	42100	3
539	20240105	100700	291062900	42050	42100	42100	42050	13
540	20240105	100600	290516150	42050	42050	42050	42050	42
541	20240105	100500	288750050	42100	42100	42100	42100	1
542	20240105	100400	288707950	42050	42050	42050	42050	82
543	20240105	100300	285259850	42100	42100	42100	42100	13
544	20240105	100200	284712550	42100	42100	42100	42100	2
545	20240105	100100	284628350	42100	42100	42100	42100	2
546	20240105	100000	284544150	42050	42050	42050	42050	1
547	20240105	095900	284502100	42100	42000	42100	42000	2
548	20240105	095800	284418000	42100	42150	42150	42100	40
549	20240105	095700	282733250	42200	42200	42200	42150	46
550	20240105	095600	280794100	42200	42200	42200	42200	0
551	20240105	095500	280794100	42200	42200	42200	42200	1
552	20240105	095400	280751900	42200	42050	42200	42000	365
553	20240105	095300	265403500	42100	42100	42100	42100	2
554	20240105	095200	265319300	42050	42050	42100	42050	17
555	20240105	095100	264603700	42100	42100	42100	42100	1
556	20240105	095000	264561600	42200	42150	42200	42100	180
557	20240105	094900	256977550	42200	42200	42200	42200	1
558	20240105	094800	256935350	42150	42150	42150	42150	3
559	20240105	094700	256808900	42200	42200	42200	42200	3
560	20240105	094600	256682300	42200	42200	42200	42150	170
561	20240105	094500	249508400	42250	42300	42300	42250	16
562	20240105	094400	248832000	42350	42350	42350	42350	3
563	20240105	094300	248704950	42350	42350	42350	42350	3
564	20240105	094200	248577900	42250	42250	42250	42250	1
565	20240105	094100	248535650	42200	42200	42200	42200	0
566	20240105	094000	248535650	42200	42350	42350	42200	165
567	20240105	093900	241569800	42400	42400	42400	42400	1
568	20240105	093800	241527400	42400	42200	42400	42200	546
569	20240105	093700	218436750	42250	42300	42300	42200	360
570	20240105	093600	203209400	42300	42300	42350	42300	30
571	20240105	093500	201939000	42350	42350	42350	42350	48
572	20240105	093400	199906200	42350	42350	42400	42350	151
573	20240105	093300	193510350	42400	42350	42400	42300	49
574	20240105	093200	191434500	42350	42300	42350	42300	2
575	20240105	093100	191349850	42350	42350	42350	42350	2
576	20240105	093000	191265150	42300	42300	42300	42200	45
577	20240105	092900	189365550	42350	42350	42350	42350	2
578	20240105	092800	189280850	42250	42300	42350	42250	46
579	20240105	092700	187336500	42300	42200	42300	42200	26
580	20240105	092600	186236800	42250	42250	42250	42250	2
581	20240105	092500	186152300	42250	42250	42250	42250	1
582	20240105	092400	186110050	42250	42200	42250	42200	28
583	20240105	092300	184927100	42200	42200	42250	42200	78
584	20240105	092200	181634400	42200	42250	42250	42200	56
585	20240105	092100	179271150	42200	42250	42250	42200	81
586	20240105	092000	175851950	42100	42050	42100	42050	16
587	20240105	091900	175178850	42050	42000	42050	42000	46
588	20240105	091800	173246700	42000	42000	42000	42000	87
589	20240105	091700	169592700	42000	42050	42050	41950	271
590	20240105	091600	158215650	42100	42100	42100	42050	106
591	20240105	091500	153755900	42300	41950	42300	41950	227
592	20240105	091400	144222450	41950	41950	41950	41900	50
593	20240105	091300	142126450	42000	41950	42000	41950	85
594	20240105	091200	138560600	41950	41900	41950	41850	227
595	20240105	091100	129048950	41900	41900	41900	41900	97
596	20240105	091000	124984650	41900	41850	41900	41850	143
597	20240105	090900	118999850	41850	41850	41850	41850	55
598	20240105	090800	116698100	41850	41900	41900	41800	191
599	20240105	090700	108706650	41900	41950	41950	41900	83
600	20240105	090600	105228900	41900	41900	41900	41850	101
601	20240105	090500	100997050	41850	41850	41900	41850	43
602	20240105	090400	99197450	41850	41900	42050	41850	206
603	20240105	090300	90564750	41850	41850	41850	41850	1
604	20240105	090200	90522900	41850	42100	42300	41800	1236
605	20240105	090100	38594000	42400	42500	42500	42400	361
606	20240105	090000	23253500	42050	42050	42050	42050	550