KissMeData/017800/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190400	2110362350	41150	41150	41150	41150	2458
3	20240108	190300	2110362350	41150	41150	41150	41150	0
4	20240108	190200	2110362350	41150	41150	41150	41150	0
5	20240108	190100	2110362350	41150	41150	41150	41150	0
6	20240108	190000	2110362350	41150	41150	41150	41150	0
7	20240108	185900	2110362350	41150	41150	41150	41150	0
8	20240108	185800	2110362350	41150	41150	41150	41150	0
9	20240108	185700	2110362350	41150	41150	41150	41150	0
10	20240108	185600	2110362350	41150	41150	41150	41150	0
11	20240108	185500	2110362350	41150	41150	41150	41150	0
12	20240108	185400	2110362350	41150	41150	41150	41150	0
13	20240108	185300	2110362350	41150	41150	41150	41150	0
14	20240108	185200	2110362350	41150	41150	41150	41150	0
15	20240108	185100	2110362350	41150	41150	41150	41150	0
16	20240108	185000	2110362350	41150	41150	41150	41150	0
17	20240108	184900	2110362350	41150	41150	41150	41150	0
18	20240108	184800	2110362350	41150	41150	41150	41150	0
19	20240108	184700	2110362350	41150	41150	41150	41150	0
20	20240108	184600	2110362350	41150	41150	41150	41150	0
21	20240108	184500	2110362350	41150	41150	41150	41150	0
22	20240108	184400	2110362350	41150	41150	41150	41150	0
23	20240108	184300	2110362350	41150	41150	41150	41150	0
24	20240108	184200	2110362350	41150	41150	41150	41150	0
25	20240108	184100	2110362350	41150	41150	41150	41150	0
26	20240108	184000	2110362350	41150	41150	41150	41150	0
27	20240108	183900	2110362350	41150	41150	41150	41150	0
28	20240108	183800	2110362350	41150	41150	41150	41150	0
29	20240108	183700	2110362350	41150	41150	41150	41150	0
30	20240108	183600	2110362350	41150	41150	41150	41150	0
31	20240108	183500	2110362350	41150	41150	41150	41150	0
32	20240108	183400	2110362350	41150	41150	41150	41150	2458
33	20240108	183300	2110362350	41150	41150	41150	41150	0
34	20240108	183200	2110362350	41150	41150	41150	41150	0
35	20240108	183100	2110362350	41150	41150	41150	41150	0
36	20240108	183000	2110362350	41150	41150	41150	41150	0
37	20240108	182900	2110362350	41150	41150	41150	41150	0
38	20240108	182800	2110362350	41150	41150	41150	41150	0
39	20240108	182700	2110362350	41150	41150	41150	41150	0
40	20240108	182600	2110362350	41150	41150	41150	41150	0
41	20240108	182500	2110362350	41150	41150	41150	41150	0
42	20240108	182400	2110362350	41150	41150	41150	41150	0
43	20240108	182300	2110362350	41150	41150	41150	41150	0
44	20240108	182200	2110362350	41150	41150	41150	41150	0
45	20240108	182100	2110362350	41150	41150	41150	41150	0
46	20240108	182000	2110362350	41150	41150	41150	41150	0
47	20240108	181900	2110362350	41150	41150	41150	41150	0
48	20240108	181800	2110362350	41150	41150	41150	41150	0
49	20240108	181700	2110362350	41150	41150	41150	41150	0
50	20240108	181600	2110362350	41150	41150	41150	41150	0
51	20240108	181500	2110362350	41150	41150	41150	41150	0
52	20240108	181400	2110362350	41150	41150	41150	41150	0
53	20240108	181300	2110362350	41150	41150	41150	41150	0
54	20240108	181200	2110362350	41150	41150	41150	41150	0
55	20240108	181100	2110362350	41150	41150	41150	41150	0
56	20240108	181000	2110362350	41150	41150	41150	41150	0
57	20240108	180900	2110362350	41150	41150	41150	41150	0
58	20240108	180800	2110362350	41150	41150	41150	41150	0
59	20240108	180700	2110362350	41150	41150	41150	41150	0
60	20240108	180600	2110362350	41150	41150	41150	41150	0
61	20240108	180500	2110362350	41150	41150	41150	41150	0
62	20240108	180400	2110362350	41150	41150	41150	41150	2458
63	20240108	180300	2110362350	41150	41150	41150	41150	0
64	20240108	180200	2110362350	41150	41150	41150	41150	0
65	20240108	180100	2110362350	41150	41150	41150	41150	0
66	20240108	180000	2110362350	41150	41150	41150	41150	0
67	20240108	175900	2110362350	41150	41150	41150	41150	0
68	20240108	175800	2110362350	41150	41150	41150	41150	0
69	20240108	175700	2110362350	41150	41150	41150	41150	0
70	20240108	175600	2110362350	41150	41150	41150	41150	0
71	20240108	175500	2110362350	41150	41150	41150	41150	0
72	20240108	175400	2110362350	41150	41150	41150	41150	0
73	20240108	175300	2110362350	41150	41150	41150	41150	0
74	20240108	175200	2110362350	41150	41150	41150	41150	0
75	20240108	175100	2110362350	41150	41150	41150	41150	0
76	20240108	175000	2110362350	41150	41150	41150	41150	0
77	20240108	174900	2110362350	41150	41150	41150	41150	0
78	20240108	174800	2110362350	41150	41150	41150	41150	0
79	20240108	174700	2110362350	41150	41150	41150	41150	0
80	20240108	174600	2110362350	41150	41150	41150	41150	0
81	20240108	174500	2110362350	41150	41150	41150	41150	0
82	20240108	174400	2110362350	41150	41150	41150	41150	0
83	20240108	174300	2110362350	41150	41150	41150	41150	0
84	20240108	174200	2110362350	41150	41150	41150	41150	0
85	20240108	174100	2110362350	41150	41150	41150	41150	0
86	20240108	174000	2110362350	41150	41150	41150	41150	0
87	20240108	173900	2110362350	41150	41150	41150	41150	0
88	20240108	173800	2110362350	41150	41150	41150	41150	0
89	20240108	173700	2110362350	41150	41150	41150	41150	0
90	20240108	173600	2110362350	41150	41150	41150	41150	0
91	20240108	173500	2110362350	41150	41150	41150	41150	0
92	20240108	173400	2110362350	41150	41150	41150	41150	2458
93	20240108	173300	2110362350	41150	41150	41150	41150	0
94	20240108	173200	2110362350	41150	41150	41150	41150	0
95	20240108	173100	2110362350	41150	41150	41150	41150	0
96	20240108	173000	2110362350	41150	41150	41150	41150	0
97	20240108	172900	2110362350	41150	41150	41150	41150	0
98	20240108	172800	2110362350	41150	41150	41150	41150	0
99	20240108	172700	2110362350	41150	41150	41150	41150	0
100	20240108	172600	2110362350	41150	41150	41150	41150	0
101	20240108	172500	2110362350	41150	41150	41150	41150	0
102	20240108	172400	2110362350	41150	41150	41150	41150	0
103	20240108	172300	2110362350	41150	41150	41150	41150	0
104	20240108	172200	2110362350	41150	41150	41150	41150	0
105	20240108	172100	2110362350	41150	41150	41150	41150	0
106	20240108	172000	2110362350	41150	41150	41150	41150	0
107	20240108	171900	2110362350	41150	41150	41150	41150	0
108	20240108	171800	2110362350	41150	41150	41150	41150	0
109	20240108	171700	2110362350	41150	41150	41150	41150	0
110	20240108	171600	2110362350	41150	41150	41150	41150	0
111	20240108	171500	2110362350	41150	41150	41150	41150	0
112	20240108	171400	2110362350	41150	41150	41150	41150	0
113	20240108	171300	2110362350	41150	41150	41150	41150	0
114	20240108	171200	2110362350	41150	41150	41150	41150	0
115	20240108	171100	2110362350	41150	41150	41150	41150	0
116	20240108	171000	2110362350	41150	41150	41150	41150	0
117	20240108	170900	2110362350	41150	41150	41150	41150	0
118	20240108	170800	2110362350	41150	41150	41150	41150	0
119	20240108	170700	2110362350	41150	41150	41150	41150	0
120	20240108	170600	2110362350	41150	41150	41150	41150	0
121	20240108	170500	2110362350	41150	41150	41150	41150	0
122	20240108	170400	2110362350	41150	41150	41150	41150	2458
123	20240108	170300	2110362350	41150	41150	41150	41150	0
124	20240108	170200	2110362350	41150	41150	41150	41150	0
125	20240108	170100	2110362350	41150	41150	41150	41150	0
126	20240108	170000	2110362350	41150	41150	41150	41150	0
127	20240108	165900	2110362350	41150	41150	41150	41150	0
128	20240108	165800	2110362350	41150	41150	41150	41150	0
129	20240108	165700	2110362350	41150	41150	41150	41150	0
130	20240108	165600	2110362350	41150	41150	41150	41150	0
131	20240108	165500	2110362350	41150	41150	41150	41150	0
132	20240108	165400	2110362350	41150	41150	41150	41150	0
133	20240108	165300	2110362350	41150	41150	41150	41150	0
134	20240108	165200	2110362350	41150	41150	41150	41150	0
135	20240108	165100	2110362350	41150	41150	41150	41150	0
136	20240108	165000	2110362350	41150	41150	41150	41150	0
137	20240108	164900	2110362350	41150	41150	41150	41150	0
138	20240108	164800	2110362350	41150	41150	41150	41150	0
139	20240108	164700	2110362350	41150	41150	41150	41150	0
140	20240108	164600	2110362350	41150	41150	41150	41150	0
141	20240108	164500	2110362350	41150	41150	41150	41150	0
142	20240108	164400	2110362350	41150	41150	41150	41150	0
143	20240108	164300	2110362350	41150	41150	41150	41150	0
144	20240108	164200	2110362350	41150	41150	41150	41150	0
145	20240108	164100	2110362350	41150	41150	41150	41150	0
146	20240108	164000	2110362350	41150	41150	41150	41150	0
147	20240108	163900	2110362350	41150	41150	41150	41150	0
148	20240108	163800	2110362350	41150	41150	41150	41150	0
149	20240108	163700	2110362350	41150	41150	41150	41150	0
150	20240108	163600	2110362350	41150	41150	41150	41150	0
151	20240108	163500	2110362350	41150	41150	41150	41150	0
152	20240108	163400	2110362350	41150	41150	41150	41150	2458
153	20240108	163300	2110362350	41150	41150	41150	41150	0
154	20240108	163200	2110362350	41150	41150	41150	41150	0
155	20240108	163100	2110362350	41150	41150	41150	41150	0
156	20240108	163000	2110362350	41150	41150	41150	41150	0
157	20240108	162900	2110362350	41150	41150	41150	41150	0
158	20240108	162800	2110362350	41150	41150	41150	41150	0
159	20240108	162700	2110362350	41150	41150	41150	41150	0
160	20240108	162600	2110362350	41150	41150	41150	41150	0
161	20240108	162500	2110362350	41150	41150	41150	41150	0
162	20240108	162400	2110362350	41150	41150	41150	41150	0
163	20240108	162300	2110362350	41150	41150	41150	41150	0
164	20240108	162200	2110362350	41150	41150	41150	41150	0
165	20240108	162100	2110362350	41150	41150	41150	41150	0
166	20240108	162000	2110362350	41150	41150	41150	41150	0
167	20240108	161900	2110362350	41150	41150	41150	41150	0
168	20240108	161800	2110362350	41150	41150	41150	41150	0
169	20240108	161700	2110362350	41150	41150	41150	41150	0
170	20240108	161600	2110362350	41150	41150	41150	41150	0
171	20240108	161500	2110362350	41150	41150	41150	41150	0
172	20240108	161400	2110362350	41150	41150	41150	41150	0
173	20240108	161300	2110362350	41150	41150	41150	41150	0
174	20240108	161200	2110362350	41150	41150	41150	41150	0
175	20240108	161100	2110362350	41150	41150	41150	41150	0
176	20240108	161000	2110362350	41150	41150	41150	41150	0
177	20240108	160900	2110362350	41150	41150	41150	41150	0
178	20240108	160800	2110362350	41150	41150	41150	41150	0
179	20240108	160700	2110362350	41150	41150	41150	41150	0
180	20240108	160600	2110362350	41150	41150	41150	41150	0
181	20240108	160500	2110362350	41150	41150	41150	41150	0
182	20240108	160400	2110362350	41150	41150	41150	41150	2458
183	20240108	160300	2110362350	41150	41150	41150	41150	0
184	20240108	160200	2110362350	41150	41150	41150	41150	0
185	20240108	160100	2110362350	41150	41150	41150	41150	0
186	20240108	160000	2110362350	41150	41150	41150	41150	0
187	20240108	155900	2110362350	41150	41150	41150	41150	0
188	20240108	155800	2110362350	41150	41150	41150	41150	0
189	20240108	155700	2110362350	41150	41150	41150	41150	0
190	20240108	155600	2110362350	41150	41150	41150	41150	0
191	20240108	155500	2110362350	41150	41150	41150	41150	0
192	20240108	155400	2110362350	41150	41150	41150	41150	0
193	20240108	155300	2110362350	41150	41150	41150	41150	0
194	20240108	155200	2110362350	41150	41150	41150	41150	0
195	20240108	155100	2110362350	41150	41150	41150	41150	0
196	20240108	155000	2110362350	41150	41150	41150	41150	0
197	20240108	154900	2110362350	41150	41150	41150	41150	0
198	20240108	154800	2110362350	41150	41150	41150	41150	0
199	20240108	154700	2110362350	41150	41150	41150	41150	0
200	20240108	154600	2110362350	41150	41150	41150	41150	0
201	20240108	154500	2110362350	41150	41150	41150	41150	0
202	20240108	154400	2110362350	41150	41150	41150	41150	0
203	20240108	154300	2110362350	41150	41150	41150	41150	0
204	20240108	154200	2110362350	41150	41150	41150	41150	0
205	20240108	154100	2110362350	41150	41150	41150	41150	0
206	20240108	154000	2110362350	41150	41150	41150	41150	0
207	20240108	153900	2110362350	41150	41150	41150	41150	0
208	20240108	153800	2110362350	41150	41150	41150	41150	0
209	20240108	153700	2110362350	41150	41150	41150	41150	0
210	20240108	153600	2110362350	41150	41150	41150	41150	0
211	20240108	153500	2110362350	41150	41150	41150	41150	0
212	20240108	153400	2110362350	41150	41150	41150	41150	2458
213	20240108	153300	2110362350	41150	41150	41150	41150	0
214	20240108	153200	2110362350	41150	41150	41150	41150	0
215	20240108	153100	2110362350	41150	41150	41150	41150	0
216	20240108	153000	2110362350	41150	41150	41150	41150	2458
217	20240108	152900	2009215650	41250	41250	41250	41250	0
218	20240108	152800	2009215650	41250	41250	41250	41250	0
219	20240108	152700	2009215650	41250	41250	41250	41250	0
220	20240108	152600	2009215650	41250	41250	41250	41250	0
221	20240108	152500	2009215650	41250	41250	41250	41250	0
222	20240108	152400	2009215650	41250	41250	41250	41250	0
223	20240108	152300	2009215650	41250	41250	41250	41250	0
224	20240108	152200	2009215650	41250	41250	41250	41250	0
225	20240108	152100	2009215650	41250	41250	41250	41250	0
226	20240108	152000	2009215650	41250	41250	41250	41250	0
227	20240108	151900	2009215650	41250	41250	41300	41200	383
228	20240108	151800	1993427450	41300	41300	41300	41250	61
229	20240108	151700	1990908250	41300	41400	41400	41250	530
230	20240108	151600	1969005650	41400	41400	41400	41400	5
231	20240108	151500	1968798650	41400	41400	41400	41400	11
232	20240108	151400	1968343250	41450	41350	41450	41350	54
233	20240108	151300	1966105200	41350	41400	41400	41350	71
234	20240108	151200	1963165900	41400	41350	41400	41250	229
235	20240108	151100	1953702750	41350	41350	41350	41350	0
236	20240108	151000	1953702750	41350	41300	41350	41300	6
237	20240108	150900	1953454750	41350	41350	41350	41350	87
238	20240108	150800	1949857300	41350	41350	41350	41350	2
239	20240108	150700	1949774600	41350	41350	41350	41350	8
240	20240108	150600	1949443800	41350	41350	41350	41350	0
241	20240108	150500	1949443800	41350	41350	41350	41350	3
242	20240108	150400	1949319750	41350	41350	41350	41350	121
243	20240108	150300	1944316400	41350	41350	41350	41350	3
244	20240108	150200	1944192350	41500	41500	41500	41350	12
245	20240108	150100	1943694650	41500	41400	41500	41400	12
246	20240108	150000	1943196750	41500	41350	41500	41350	80
247	20240108	145900	1939879950	41350	41350	41450	41350	4
248	20240108	145800	1939714350	41350	41450	41450	41350	14
249	20240108	145700	1939135050	41350	41350	41350	41350	5
250	20240108	145600	1938928300	41450	41350	41450	41350	12
251	20240108	145500	1938432000	41350	41450	41450	41350	32
252	20240108	145400	1937105800	41300	41300	41300	41300	13
253	20240108	145300	1936568900	41450	41450	41450	41450	13
254	20240108	145200	1936030050	41300	41450	41500	41300	138
255	20240108	145100	1930310100	41450	41300	41450	41300	23
256	20240108	145000	1929358700	41350	41300	41350	41300	27
257	20240108	144900	1928242400	41300	41300	41300	41300	14
258	20240108	144800	1927664200	41300	41450	41450	41300	109
259	20240108	144700	1923161600	41450	41300	41450	41300	45
260	20240108	144600	1921298300	41300	41300	41450	41300	19
261	20240108	144500	1920511550	41300	41300	41300	41300	14
262	20240108	144400	1919933350	41300	41450	41450	41300	7
263	20240108	144300	1919643350	41450	41500	41550	41300	257
264	20240108	144200	1908968800	41500	41300	41500	41300	35
265	20240108	144100	1907521900	41500	41500	41500	41300	16
266	20240108	144000	1906858100	41300	41400	41500	41300	56
267	20240108	143900	1904538400	41300	41450	41450	41300	6
268	20240108	143800	1904290300	41450	41300	41450	41300	17
269	20240108	143700	1903587750	41450	41450	41450	41450	6
270	20240108	143600	1903339050	41450	41300	41450	41300	16
271	20240108	143500	1902677950	41450	41450	41450	41300	38
272	20240108	143400	1901104650	41450	41300	41450	41300	7
273	20240108	143300	1900815400	41300	41300	41450	41300	44
274	20240108	143200	1898997900	41400	41300	41400	41300	110
275	20240108	143100	1894454800	41300	41450	41450	41300	246
276	20240108	143000	1884277600	41450	41350	41450	41350	27
277	20240108	142900	1883160550	41450	41350	41450	41350	38
278	20240108	142800	1881588950	41350	41350	41350	41350	3
279	20240108	142700	1881464900	41450	41450	41450	41350	25
280	20240108	142600	1880429550	41350	41350	41350	41350	11
281	20240108	142500	1879974700	41350	41350	41350	41350	4
282	20240108	142400	1879809300	41400	41400	41400	41400	146
283	20240108	142300	1873764900	41400	41400	41400	41400	2
284	20240108	142200	1873682100	41400	41400	41400	41400	9
285	20240108	142100	1873309500	41400	41400	41400	41400	3
286	20240108	142000	1873185300	41400	41400	41500	41400	13
287	20240108	141900	1872647000	41400	41400	41400	41400	10
288	20240108	141800	1872233000	41400	41400	41400	41400	2
289	20240108	141700	1872150200	41400	41400	41400	41400	11
290	20240108	141600	1871694800	41400	41400	41400	41400	3
291	20240108	141500	1871570600	41400	41550	41550	41400	16
292	20240108	141400	1870908050	41450	41450	41450	41450	129
293	20240108	141300	1865561000	41450	41450	41450	41450	11
294	20240108	141200	1865105050	41450	41450	41450	41450	3
295	20240108	141100	1864980700	41450	41450	41450	41450	16
296	20240108	141000	1864317500	41450	41450	41450	41450	10
297	20240108	140900	1863903000	41450	41450	41450	41450	2
298	20240108	140800	1863820100	41450	41550	41550	41450	19
299	20240108	140700	1863031750	41550	41450	41600	41450	8
300	20240108	140600	1862699500	41450	41450	41450	41450	11
301	20240108	140500	1862243550	41450	41450	41550	41450	5
302	20240108	140400	1862036000	41550	41450	41550	41450	65
303	20240108	140300	1859340250	41450	41450	41450	41450	3
304	20240108	140200	1859215900	41450	41450	41450	41450	14
305	20240108	140100	1858635600	41450	41450	41450	41450	11
306	20240108	140000	1858179650	41450	41650	41650	41450	5
307	20240108	135900	1857971800	41450	41450	41450	41450	13
308	20240108	135800	1857432950	41450	41450	41450	41450	1
309	20240108	135700	1857391500	41650	41500	41650	41450	51
310	20240108	135600	1855274900	41500	41500	41500	41500	2
311	20240108	135500	1855191900	41550	41550	41600	41550	135
312	20240108	135400	1849579450	41600	41600	41600	41550	136
313	20240108	135300	1843922400	41550	41550	41550	41550	0
314	20240108	135200	1843922400	41550	41550	41550	41550	9
315	20240108	135100	1843548450	41550	41550	41550	41550	0
316	20240108	135000	1843548450	41550	41500	41550	41500	26
317	20240108	134900	1842468600	41500	41500	41500	41500	5
318	20240108	134800	1842261100	41500	41550	41550	41500	29
319	20240108	134700	1841056650	41550	41550	41550	41550	100
320	20240108	134600	1836901650	41500	41550	41550	41500	27
321	20240108	134500	1835780250	41500	41550	41550	41500	27
322	20240108	134400	1834658850	41550	41500	41550	41500	22
323	20240108	134300	1833745000	41450	41450	41450	41450	11
324	20240108	134200	1833289050	41500	41450	41500	41450	200
325	20240108	134100	1824989150	41450	41450	41450	41450	7
326	20240108	134000	1824699000	41500	41500	41500	41500	0
327	20240108	133900	1824699000	41500	41500	41500	41500	59
328	20240108	133800	1822250500	41500	41500	41550	41500	29
329	20240108	133700	1821046150	41500	41500	41500	41500	3
330	20240108	133600	1820921650	41500	41450	41500	41450	16
331	20240108	133500	1820258100	41500	41550	41550	41500	291
332	20240108	133400	1808167100	41500	41450	41500	41450	381
333	20240108	133300	1792360050	41450	41450	41450	41450	44
334	20240108	133200	1790536250	41450	41450	41450	41400	15
335	20240108	133100	1789915000	41450	41450	41450	41450	6
336	20240108	133000	1789666300	41350	41450	41450	41350	137
337	20240108	132900	1783988650	41350	41400	41400	41300	126
338	20240108	132800	1778774900	41400	41400	41400	41400	31
339	20240108	132700	1777491500	41350	41400	41400	41350	26
340	20240108	132600	1776415550	41400	41400	41400	41400	36
341	20240108	132500	1774925150	41350	41400	41400	41350	27
342	20240108	132400	1773807800	41350	41350	41350	41350	14
343	20240108	132300	1773228900	41350	41350	41350	41350	10
344	20240108	132200	1772815400	41350	41350	41350	41350	60
345	20240108	132100	1770334400	41400	41400	41400	41400	26
346	20240108	132000	1769258000	41350	41350	41350	41350	9
347	20240108	131900	1768885850	41400	41400	41400	41350	36
348	20240108	131800	1767395500	41350	41350	41350	41350	10
349	20240108	131700	1766982000	41350	41400	41400	41350	18
350	20240108	131600	1766236850	41350	41350	41350	41350	115
351	20240108	131500	1761481600	41350	41350	41350	41350	0
352	20240108	131400	1761481600	41350	41400	41400	41350	28
353	20240108	131300	1760322900	41350	41400	41400	41350	28
354	20240108	131200	1759164150	41400	41300	41400	41300	22
355	20240108	131100	1758253650	41300	41300	41300	41200	75
356	20240108	131000	1755157350	41200	41200	41200	41200	0
357	20240108	130900	1755157350	41200	41300	41300	41200	52
358	20240108	130800	1753010750	41200	41250	41250	41200	82
359	20240108	130700	1749628350	41300	41400	41400	41250	163
360	20240108	130600	1742895000	41250	41250	41250	41250	0
361	20240108	130500	1742895000	41250	41250	41250	41250	10
362	20240108	130400	1742482500	41250	41250	41250	41250	8
363	20240108	130300	1742152500	41250	41400	41400	41250	81
364	20240108	130200	1738799400	41400	41450	41450	41400	147
365	20240108	130100	1732711750	41450	41400	41450	41400	40
366	20240108	130000	1731054800	41250	41250	41400	41250	14
367	20240108	125900	1730476700	41400	41300	41400	41300	363
368	20240108	125800	1715484700	41250	41250	41250	41250	10
369	20240108	125700	1715072200	41250	41250	41250	41250	86
370	20240108	125600	1711524700	41250	41250	41250	41250	45
371	20240108	125500	1709668450	41250	41350	41350	41250	837
372	20240108	125400	1675071950	41400	41400	41400	41400	0
373	20240108	125300	1675071950	41400	41400	41400	41400	79
374	20240108	125200	1671801350	41400	41350	41400	41350	138
375	20240108	125100	1666092800	41350	41350	41350	41350	12
376	20240108	125000	1665596600	41400	41400	41400	41400	2
377	20240108	124900	1665513800	41350	41400	41450	41350	117
378	20240108	124800	1660667700	41350	41350	41350	41350	9
379	20240108	124700	1660295550	41400	41400	41400	41400	66
380	20240108	124600	1657563150	41400	41400	41400	41350	78
381	20240108	124500	1654335000	41400	41350	41400	41350	20
382	20240108	124400	1653507050	41350	41350	41350	41350	11
383	20240108	124300	1653052200	41350	41400	41400	41350	19
384	20240108	124200	1652265650	41400	41400	41400	41350	15
385	20240108	124100	1651645100	41350	41400	41400	41350	145
386	20240108	124000	1645647500	41400	41400	41400	41400	17
387	20240108	123900	1644943700	41350	41350	41350	41350	17
388	20240108	123800	1644240750	41400	41400	41400	41400	39
389	20240108	123700	1642626150	41450	41350	41450	41350	288
390	20240108	123600	1630709650	41350	41350	41350	41350	12
391	20240108	123500	1630213450	41300	41300	41300	41300	15
392	20240108	123400	1629593950	41300	41250	41300	41200	231
393	20240108	123300	1620057200	41300	41250	41300	41250	12
394	20240108	123200	1619561850	41300	41250	41300	41250	18
395	20240108	123100	1618819250	41300	41300	41300	41250	26
396	20240108	123000	1617745550	41300	41250	41300	41250	40
397	20240108	122900	1616094650	41200	41200	41200	41150	21
398	20240108	122800	1615229750	41200	41200	41200	41200	2
399	20240108	122700	1615147350	41200	41200	41200	41200	2
400	20240108	122600	1615064950	41200	41200	41200	41200	7
401	20240108	122500	1614776550	41200	41200	41200	41200	41
402	20240108	122400	1613087350	41300	41250	41300	41150	241
403	20240108	122300	1603152400	41350	41250	41350	41250	23
404	20240108	122200	1602201850	41300	41300	41300	41300	7
405	20240108	122100	1601912750	41300	41300	41300	41300	0
406	20240108	122000	1601912750	41300	41300	41300	41250	30
407	20240108	121900	1600674000	41350	41350	41350	41350	3
408	20240108	121800	1600549950	41350	41300	41350	41300	2
409	20240108	121700	1600467300	41300	41300	41350	41300	334
410	20240108	121600	1586673050	41250	41250	41300	41250	204
411	20240108	121500	1578258000	41250	41250	41250	41250	17
412	20240108	121400	1577556750	41250	41250	41250	41250	67
413	20240108	121300	1574793000	41200	41200	41200	41200	26
414	20240108	121200	1573721800	41200	41200	41200	41200	100
415	20240108	121100	1569601800	41200	41100	41200	41100	268
416	20240108	121000	1558567950	41050	41150	41150	41050	57
417	20240108	120900	1556226300	41050	41050	41050	41050	0
418	20240108	120800	1556226300	41050	41000	41050	40950	85
419	20240108	120700	1552741250	41050	41050	41050	41050	268
420	20240108	120600	1541739850	41100	41100	41100	41100	93
421	20240108	120500	1537917550	41150	41100	41150	41100	27
422	20240108	120400	1536807800	41150	41100	41150	41100	222
423	20240108	120300	1527676700	41100	41150	41150	41050	30
424	20240108	120200	1526443150	41150	41150	41150	41150	1
425	20240108	120100	1526402000	41100	41150	41150	41100	150
426	20240108	120000	1520236950	41200	40850	41200	40850	2318
427	20240108	115900	1424817250	40950	40850	40950	40850	103
428	20240108	115800	1420601300	40900	40900	40900	40850	93
429	20240108	115700	1416797700	40850	40850	40850	40850	81
430	20240108	115600	1413488850	40900	40800	40900	40750	213
431	20240108	115500	1404793100	40800	40800	40850	40750	39
432	20240108	115400	1403201900	40750	40800	40800	40750	179
433	20240108	115300	1395900850	40800	40800	40800	40800	126
434	20240108	115200	1390760050	40750	40800	40800	40750	131
435	20240108	115100	1385419300	40850	40750	40850	40700	214
436	20240108	115000	1376690350	40750	40750	40800	40700	99
437	20240108	114900	1372655100	40750	40800	40800	40750	87
438	20240108	114800	1369109350	40750	40750	40750	40750	91
439	20240108	114700	1365401100	40800	40800	40800	40800	68
440	20240108	114600	1362626700	40800	40800	40800	40750	79
441	20240108	114500	1359405200	40800	40800	40800	40750	304
442	20240108	114400	1347003700	40800	40800	40800	40800	71
443	20240108	114300	1344106900	40800	40700	40850	40700	377
444	20240108	114200	1328731000	40750	40700	40750	40700	615
445	20240108	114100	1303700450	40700	40700	40750	40700	283
446	20240108	114000	1292182300	40700	40700	40750	40700	397
447	20240108	113900	1276021850	40700	40750	40800	40700	389
448	20240108	113800	1260170100	40750	40750	40800	40750	52
449	20240108	113700	1258051000	40750	40800	40850	40750	128
450	20240108	113600	1252830750	40800	40750	40800	40750	102
451	20240108	113500	1248670900	40800	40800	40850	40750	142
452	20240108	113400	1242878700	40850	40800	40850	40750	314
453	20240108	113300	1230065750	40800	40850	40850	40800	256
454	20240108	113200	1219608350	40850	40800	40850	40800	107
455	20240108	113100	1215237700	40800	40800	40900	40750	1041
456	20240108	113000	1172771350	40800	40800	40850	40800	169
457	20240108	112900	1165871400	40800	40850	40900	40800	232
458	20240108	112800	1156403400	40850	40850	40850	40850	239
459	20240108	112700	1146640250	40800	40800	40850	40800	182
460	20240108	112600	1139209200	40850	40800	40850	40750	395
461	20240108	112500	1123082500	40850	40850	40850	40800	39
462	20240108	112400	1121491200	40800	40800	40850	40800	105
463	20240108	112300	1117207150	40800	40800	40800	40800	87
464	20240108	112200	1113657550	40800	40800	40850	40800	85
465	20240108	112100	1110187950	40850	40850	40850	40800	363
466	20240108	112000	1095359500	40850	40850	40850	40800	41
467	20240108	111900	1093684750	40800	40800	40950	40800	598
468	20240108	111800	1069251250	40800	40850	40850	40750	864
469	20240108	111700	1034006450	40850	40850	40900	40800	844
470	20240108	111600	999526300	40850	40850	40850	40850	35
471	20240108	111500	998096550	40850	40800	40850	40800	418
472	20240108	111400	981029300	40800	40800	40850	40800	1212
473	20240108	111300	931579550	40800	40800	40800	40800	74
474	20240108	111200	928560350	40850	40800	40850	40800	125
475	20240108	111100	923459400	40800	40850	40900	40800	67
476	20240108	111000	920722550	40850	40900	40900	40800	331
477	20240108	110900	907205550	40850	40850	40900	40850	192
478	20240108	110800	899362300	40850	40900	40900	40850	91
479	20240108	110700	895644700	40850	40900	40950	40850	52
480	20240108	110600	893519550	40850	40900	40900	40850	188
481	20240108	110500	885831200	40900	40900	40950	40900	334
482	20240108	110400	872160400	40900	40950	40950	40900	322
483	20240108	110300	858978050	40950	40950	40950	40900	53
484	20240108	110200	856810250	40950	40950	40950	40900	498
485	20240108	110100	836423250	40950	41000	41000	40950	424
486	20240108	110000	819045000	41000	41000	41000	41000	88
487	20240108	105900	815437000	41000	41000	41000	41000	65
488	20240108	105800	812772000	41000	41050	41050	41000	135
489	20240108	105700	807236950	41000	41000	41050	41000	105
490	20240108	105600	802930850	41000	41000	41000	41000	131
491	20240108	105500	797559850	41050	41000	41050	41000	194
492	20240108	105400	789605700	41050	41000	41050	41000	137
493	20240108	105300	783981900	41050	41050	41050	41000	92
494	20240108	105200	780207200	41050	41050	41050	41000	89
495	20240108	105100	776554550	41050	41050	41050	41000	163
496	20240108	105000	769866650	41050	41050	41050	41050	35
497	20240108	104900	768429900	41050	41050	41050	41000	98
498	20240108	104800	764407150	41050	41050	41050	41050	90
499	20240108	104700	760712650	41050	41050	41050	41050	50
500	20240108	104600	758660150	41050	41000	41100	41000	278
501	20240108	104500	747243000	41000	41000	41050	41000	132
502	20240108	104400	741830850	41050	41100	41100	41000	78
503	20240108	104300	738630650	41050	41050	41050	41000	248
504	20240108	104200	728455000	41000	41050	41050	41000	93
505	20240108	104100	724638300	41050	41050	41050	41050	36
506	20240108	104000	723160500	41050	41050	41050	41050	243
507	20240108	103900	713185350	41050	41050	41050	41050	78
508	20240108	103800	709983450	41100	41100	41150	41050	110
509	20240108	103700	705462450	41100	41050	41100	41050	137
510	20240108	103600	699837150	41000	41050	41050	41000	160
511	20240108	103500	693271050	41000	41050	41050	41000	213
512	20240108	103400	684530250	41050	41050	41050	41050	81
513	20240108	103300	681205200	41100	41050	41100	41050	331
514	20240108	103200	667616700	41100	41150	41150	41050	130
515	20240108	103100	662273550	41100	41150	41150	41050	142
516	20240108	103000	656438450	41150	41100	41150	41050	92
517	20240108	102900	652657450	41100	41100	41150	41100	107
518	20240108	102800	648259700	41100	41100	41100	41100	114
519	20240108	102700	643574300	41100	41100	41100	41100	85
520	20240108	102600	640080800	41100	41150	41150	41100	91
521	20240108	102500	636338050	41150	41150	41150	41150	85
522	20240108	102400	632840300	41150	41150	41200	41150	40
523	20240108	102300	631194200	41200	41200	41250	41150	235
524	20240108	102200	621514050	41150	41150	41300	41150	192
525	20240108	102100	613608100	41100	41100	41150	41100	108
526	20240108	102000	609165650	41100	41150	41200	41100	284
527	20240108	101900	597479200	41200	41150	41200	41100	208
528	20240108	101800	588922050	41150	41150	41150	41100	41
529	20240108	101700	587236600	41150	41150	41150	41100	113
530	20240108	101600	582589550	41150	41100	41150	41100	113
531	20240108	101500	577941250	41100	41100	41150	41100	50
532	20240108	101400	575885600	41100	41200	41200	41100	127
533	20240108	101300	570659350	41200	41050	41300	41000	754
534	20240108	101200	539622950	41000	41050	41050	41000	240
535	20240108	101100	529777150	41050	41100	41100	41050	71
536	20240108	101000	526862550	41050	41100	41100	41050	100
537	20240108	100900	522754900	41100	41150	41150	41100	97
538	20240108	100800	518767550	41050	41150	41150	41050	331
539	20240108	100700	505154650	41150	41150	41150	41100	249
540	20240108	100600	494912600	41150	41050	41200	41050	226
541	20240108	100500	485619300	41050	41050	41050	41050	109
542	20240108	100400	481144850	41050	41050	41050	41050	98
543	20240108	100300	477121950	41100	41050	41100	41000	168
544	20240108	100200	470224850	41050	41100	41100	41050	37
545	20240108	100100	468705950	41050	41100	41100	41000	180
546	20240108	100000	461313350	41100	41050	41100	41050	82
547	20240108	095900	457947150	41050	41100	41100	41050	90
548	20240108	095800	454252550	41050	41000	41100	41000	77
549	20240108	095700	451089150	41050	41100	41100	41000	369
550	20240108	095600	435955200	41050	41000	41100	41000	109
551	20240108	095500	431478400	41000	41200	41200	41000	651
552	20240108	095400	404763700	41000	41050	41150	41000	425
553	20240108	095300	387315100	41000	41150	41250	41000	961
554	20240108	095200	347862700	41200	41150	41200	41150	72
555	20240108	095100	344899850	41200	41150	41200	41150	222
556	20240108	095000	335754250	41150	41150	41200	41050	723
557	20240108	094900	306028250	41150	41150	41200	41150	99
558	20240108	094800	301953400	41150	41200	41200	41150	143
559	20240108	094700	296067100	41200	41200	41200	41200	20
560	20240108	094600	295243100	41250	41250	41250	41250	37
561	20240108	094500	293716850	41250	41300	41450	41250	65
562	20240108	094400	291027150	41250	41250	41250	41200	413
563	20240108	094300	274001400	41250	41200	41250	41200	18
564	20240108	094200	273259600	41100	41150	41200	41100	64
565	20240108	094100	270623250	41200	41150	41200	41100	211
566	20240108	094000	261948900	41150	41200	41200	41150	300
567	20240108	093900	249589700	41200	41100	41200	41100	523
568	20240108	093800	228073750	41100	41150	41150	41100	494
569	20240108	093700	207749550	41150	41200	41200	41150	251
570	20240108	093600	197409200	41200	41250	41250	41200	701
571	20240108	093500	168504500	41250	41250	41250	41250	3
572	20240108	093400	168380750	41250	41300	41300	41250	27
573	20240108	093300	167266500	41300	41300	41300	41250	21
574	20240108	093200	166399300	41350	41300	41350	41250	169
575	20240108	093100	159419700	41300	41250	41300	41250	25
576	20240108	093000	158388300	41250	41300	41350	41250	134
577	20240108	092900	152860550	41300	41300	41300	41300	118
578	20240108	092800	147987150	41300	41300	41300	41300	131
579	20240108	092700	142576850	41250	41250	41300	41250	30
580	20240108	092600	141339200	41300	41300	41300	41250	13
581	20240108	092500	140802350	41300	41300	41300	41300	0
582	20240108	092400	140802350	41300	41250	41300	41250	117
583	20240108	092300	135972400	41250	41250	41250	41250	4
584	20240108	092200	135807400	41250	41300	41300	41250	161
585	20240108	092100	129158500	41300	41300	41300	41300	109
586	20240108	092000	124656800	41350	41350	41350	41350	1
587	20240108	091900	124615450	41300	41300	41300	41300	81
588	20240108	091800	121270150	41300	41300	41350	41300	68
589	20240108	091700	118460000	41350	41400	41400	41350	47
590	20240108	091600	116515050	41400	41450	41450	41400	35
591	20240108	091500	115066000	41400	41400	41450	41400	92
592	20240108	091400	111257150	41400	41400	41400	41400	163
593	20240108	091300	104508950	41600	41600	41600	41600	4
594	20240108	091200	104342550	41600	41600	41600	41600	5
595	20240108	091100	104134550	41600	41400	41600	41400	47
596	20240108	091000	102187750	41400	41700	41750	41400	174
597	20240108	090900	94932850	41700	41400	41700	41400	133
598	20240108	090800	89394200	41350	41300	41350	41250	722
599	20240108	090700	59581050	41350	41350	41350	41350	82
600	20240108	090600	56190350	41350	41350	41350	41350	132
601	20240108	090500	50732150	41350	41300	41350	41300	2
602	20240108	090400	50649500	41300	41350	41450	41300	56
603	20240108	090300	48334500	41300	41450	41450	41300	126
604	20240108	090200	43118850	41500	41450	41500	41300	51
605	20240108	090100	41011700	41250	41250	41500	41250	409
606	20240108	090000	24061500	41250	41200	41250	41200	583