KissMeData/017800/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	190400	1561956400	41750	41750	41750	41750	1430
3	20240109	190300	1561956400	41750	41750	41750	41750	0
4	20240109	190200	1561956400	41750	41750	41750	41750	0
5	20240109	190100	1561956400	41750	41750	41750	41750	0
6	20240109	190000	1561956400	41750	41750	41750	41750	0
7	20240109	185900	1561956400	41750	41750	41750	41750	0
8	20240109	185800	1561956400	41750	41750	41750	41750	0
9	20240109	185700	1561956400	41750	41750	41750	41750	0
10	20240109	185600	1561956400	41750	41750	41750	41750	0
11	20240109	185500	1561956400	41750	41750	41750	41750	0
12	20240109	185400	1561956400	41750	41750	41750	41750	0
13	20240109	185300	1561956400	41750	41750	41750	41750	0
14	20240109	185200	1561956400	41750	41750	41750	41750	0
15	20240109	185100	1561956400	41750	41750	41750	41750	0
16	20240109	185000	1561956400	41750	41750	41750	41750	0
17	20240109	184900	1561956400	41750	41750	41750	41750	0
18	20240109	184800	1561956400	41750	41750	41750	41750	0
19	20240109	184700	1561956400	41750	41750	41750	41750	0
20	20240109	184600	1561956400	41750	41750	41750	41750	0
21	20240109	184500	1561956400	41750	41750	41750	41750	0
22	20240109	184400	1561956400	41750	41750	41750	41750	0
23	20240109	184300	1561956400	41750	41750	41750	41750	0
24	20240109	184200	1561956400	41750	41750	41750	41750	0
25	20240109	184100	1561956400	41750	41750	41750	41750	0
26	20240109	184000	1561956400	41750	41750	41750	41750	0
27	20240109	183900	1561956400	41750	41750	41750	41750	0
28	20240109	183800	1561956400	41750	41750	41750	41750	0
29	20240109	183700	1561956400	41750	41750	41750	41750	0
30	20240109	183600	1561956400	41750	41750	41750	41750	0
31	20240109	183500	1561956400	41750	41750	41750	41750	0
32	20240109	183400	1561956400	41750	41750	41750	41750	1430
33	20240109	183300	1561956400	41750	41750	41750	41750	0
34	20240109	183200	1561956400	41750	41750	41750	41750	0
35	20240109	183100	1561956400	41750	41750	41750	41750	0
36	20240109	183000	1561956400	41750	41750	41750	41750	0
37	20240109	182900	1561956400	41750	41750	41750	41750	0
38	20240109	182800	1561956400	41750	41750	41750	41750	0
39	20240109	182700	1561956400	41750	41750	41750	41750	0
40	20240109	182600	1561956400	41750	41750	41750	41750	0
41	20240109	182500	1561956400	41750	41750	41750	41750	0
42	20240109	182400	1561956400	41750	41750	41750	41750	0
43	20240109	182300	1561956400	41750	41750	41750	41750	0
44	20240109	182200	1561956400	41750	41750	41750	41750	0
45	20240109	182100	1561956400	41750	41750	41750	41750	0
46	20240109	182000	1561956400	41750	41750	41750	41750	0
47	20240109	181900	1561956400	41750	41750	41750	41750	0
48	20240109	181800	1561956400	41750	41750	41750	41750	0
49	20240109	181700	1561956400	41750	41750	41750	41750	0
50	20240109	181600	1561956400	41750	41750	41750	41750	0
51	20240109	181500	1561956400	41750	41750	41750	41750	0
52	20240109	181400	1561956400	41750	41750	41750	41750	0
53	20240109	181300	1561956400	41750	41750	41750	41750	0
54	20240109	181200	1561956400	41750	41750	41750	41750	0
55	20240109	181100	1561956400	41750	41750	41750	41750	0
56	20240109	181000	1561956400	41750	41750	41750	41750	0
57	20240109	180900	1561956400	41750	41750	41750	41750	0
58	20240109	180800	1561956400	41750	41750	41750	41750	0
59	20240109	180700	1561956400	41750	41750	41750	41750	0
60	20240109	180600	1561956400	41750	41750	41750	41750	0
61	20240109	180500	1561956400	41750	41750	41750	41750	0
62	20240109	180400	1561956400	41750	41750	41750	41750	1430
63	20240109	180300	1561956400	41750	41750	41750	41750	0
64	20240109	180200	1561956400	41750	41750	41750	41750	0
65	20240109	180100	1561956400	41750	41750	41750	41750	0
66	20240109	180000	1561956400	41750	41750	41750	41750	0
67	20240109	175900	1561956400	41750	41750	41750	41750	0
68	20240109	175800	1561956400	41750	41750	41750	41750	0
69	20240109	175700	1561956400	41750	41750	41750	41750	0
70	20240109	175600	1561956400	41750	41750	41750	41750	0
71	20240109	175500	1561956400	41750	41750	41750	41750	0
72	20240109	175400	1561956400	41750	41750	41750	41750	0
73	20240109	175300	1561956400	41750	41750	41750	41750	0
74	20240109	175200	1561956400	41750	41750	41750	41750	0
75	20240109	175100	1561956400	41750	41750	41750	41750	0
76	20240109	175000	1561956400	41750	41750	41750	41750	0
77	20240109	174900	1561956400	41750	41750	41750	41750	0
78	20240109	174800	1561956400	41750	41750	41750	41750	0
79	20240109	174700	1561956400	41750	41750	41750	41750	0
80	20240109	174600	1561956400	41750	41750	41750	41750	0
81	20240109	174500	1561956400	41750	41750	41750	41750	0
82	20240109	174400	1561956400	41750	41750	41750	41750	0
83	20240109	174300	1561956400	41750	41750	41750	41750	0
84	20240109	174200	1561956400	41750	41750	41750	41750	0
85	20240109	174100	1561956400	41750	41750	41750	41750	0
86	20240109	174000	1561956400	41750	41750	41750	41750	0
87	20240109	173900	1561956400	41750	41750	41750	41750	0
88	20240109	173800	1561956400	41750	41750	41750	41750	0
89	20240109	173700	1561956400	41750	41750	41750	41750	0
90	20240109	173600	1561956400	41750	41750	41750	41750	0
91	20240109	173500	1561956400	41750	41750	41750	41750	0
92	20240109	173400	1561956400	41750	41750	41750	41750	1430
93	20240109	173300	1561956400	41750	41750	41750	41750	0
94	20240109	173200	1561956400	41750	41750	41750	41750	0
95	20240109	173100	1561956400	41750	41750	41750	41750	0
96	20240109	173000	1561956400	41750	41750	41750	41750	0
97	20240109	172900	1561956400	41750	41750	41750	41750	0
98	20240109	172800	1561956400	41750	41750	41750	41750	0
99	20240109	172700	1561956400	41750	41750	41750	41750	0
100	20240109	172600	1561956400	41750	41750	41750	41750	0
101	20240109	172500	1561956400	41750	41750	41750	41750	0
102	20240109	172400	1561956400	41750	41750	41750	41750	0
103	20240109	172300	1561956400	41750	41750	41750	41750	0
104	20240109	172200	1561956400	41750	41750	41750	41750	0
105	20240109	172100	1561956400	41750	41750	41750	41750	0
106	20240109	172000	1561956400	41750	41750	41750	41750	0
107	20240109	171900	1561956400	41750	41750	41750	41750	0
108	20240109	171800	1561956400	41750	41750	41750	41750	0
109	20240109	171700	1561956400	41750	41750	41750	41750	0
110	20240109	171600	1561956400	41750	41750	41750	41750	0
111	20240109	171500	1561956400	41750	41750	41750	41750	0
112	20240109	171400	1561956400	41750	41750	41750	41750	0
113	20240109	171300	1561956400	41750	41750	41750	41750	0
114	20240109	171200	1561956400	41750	41750	41750	41750	0
115	20240109	171100	1561956400	41750	41750	41750	41750	0
116	20240109	171000	1561956400	41750	41750	41750	41750	0
117	20240109	170900	1561956400	41750	41750	41750	41750	0
118	20240109	170800	1561956400	41750	41750	41750	41750	0
119	20240109	170700	1561956400	41750	41750	41750	41750	0
120	20240109	170600	1561956400	41750	41750	41750	41750	0
121	20240109	170500	1561956400	41750	41750	41750	41750	0
122	20240109	170400	1561956400	41750	41750	41750	41750	1430
123	20240109	170300	1561956400	41750	41750	41750	41750	0
124	20240109	170200	1561956400	41750	41750	41750	41750	0
125	20240109	170100	1561956400	41750	41750	41750	41750	0
126	20240109	170000	1561956400	41750	41750	41750	41750	0
127	20240109	165900	1561956400	41750	41750	41750	41750	0
128	20240109	165800	1561956400	41750	41750	41750	41750	0
129	20240109	165700	1561956400	41750	41750	41750	41750	0
130	20240109	165600	1561956400	41750	41750	41750	41750	0
131	20240109	165500	1561956400	41750	41750	41750	41750	0
132	20240109	165400	1561956400	41750	41750	41750	41750	0
133	20240109	165300	1561956400	41750	41750	41750	41750	0
134	20240109	165200	1561956400	41750	41750	41750	41750	0
135	20240109	165100	1561956400	41750	41750	41750	41750	0
136	20240109	165000	1561956400	41750	41750	41750	41750	0
137	20240109	164900	1561956400	41750	41750	41750	41750	0
138	20240109	164800	1561956400	41750	41750	41750	41750	0
139	20240109	164700	1561956400	41750	41750	41750	41750	0
140	20240109	164600	1561956400	41750	41750	41750	41750	0
141	20240109	164500	1561956400	41750	41750	41750	41750	0
142	20240109	164400	1561956400	41750	41750	41750	41750	0
143	20240109	164300	1561956400	41750	41750	41750	41750	0
144	20240109	164200	1561956400	41750	41750	41750	41750	0
145	20240109	164100	1561956400	41750	41750	41750	41750	0
146	20240109	164000	1561956400	41750	41750	41750	41750	0
147	20240109	163900	1561956400	41750	41750	41750	41750	0
148	20240109	163800	1561956400	41750	41750	41750	41750	0
149	20240109	163700	1561956400	41750	41750	41750	41750	0
150	20240109	163600	1561956400	41750	41750	41750	41750	0
151	20240109	163500	1561956400	41750	41750	41750	41750	0
152	20240109	163400	1561956400	41750	41750	41750	41750	1430
153	20240109	163300	1561956400	41750	41750	41750	41750	0
154	20240109	163200	1561956400	41750	41750	41750	41750	0
155	20240109	163100	1561956400	41750	41750	41750	41750	0
156	20240109	163000	1561956400	41750	41750	41750	41750	0
157	20240109	162900	1561956400	41750	41750	41750	41750	0
158	20240109	162800	1561956400	41750	41750	41750	41750	0
159	20240109	162700	1561956400	41750	41750	41750	41750	0
160	20240109	162600	1561956400	41750	41750	41750	41750	0
161	20240109	162500	1561956400	41750	41750	41750	41750	0
162	20240109	162400	1561956400	41750	41750	41750	41750	0
163	20240109	162300	1561956400	41750	41750	41750	41750	0
164	20240109	162200	1561956400	41750	41750	41750	41750	0
165	20240109	162100	1561956400	41750	41750	41750	41750	0
166	20240109	162000	1561956400	41750	41750	41750	41750	0
167	20240109	161900	1561956400	41750	41750	41750	41750	0
168	20240109	161800	1561956400	41750	41750	41750	41750	0
169	20240109	161700	1561956400	41750	41750	41750	41750	0
170	20240109	161600	1561956400	41750	41750	41750	41750	0
171	20240109	161500	1561956400	41750	41750	41750	41750	0
172	20240109	161400	1561956400	41750	41750	41750	41750	0
173	20240109	161300	1561956400	41750	41750	41750	41750	0
174	20240109	161200	1561956400	41750	41750	41750	41750	0
175	20240109	161100	1561956400	41750	41750	41750	41750	0
176	20240109	161000	1561956400	41750	41750	41750	41750	0
177	20240109	160900	1561956400	41750	41750	41750	41750	0
178	20240109	160800	1561956400	41750	41750	41750	41750	0
179	20240109	160700	1561956400	41750	41750	41750	41750	0
180	20240109	160600	1561956400	41750	41750	41750	41750	0
181	20240109	160500	1561956400	41750	41750	41750	41750	0
182	20240109	160400	1561956400	41750	41750	41750	41750	1430
183	20240109	160300	1561956400	41750	41750	41750	41750	0
184	20240109	160200	1561956400	41750	41750	41750	41750	0
185	20240109	160100	1561956400	41750	41750	41750	41750	0
186	20240109	160000	1561956400	41750	41750	41750	41750	0
187	20240109	155900	1561956400	41750	41750	41750	41750	0
188	20240109	155800	1561956400	41750	41750	41750	41750	0
189	20240109	155700	1561956400	41750	41750	41750	41750	0
190	20240109	155600	1561956400	41750	41750	41750	41750	0
191	20240109	155500	1561956400	41750	41750	41750	41750	0
192	20240109	155400	1561956400	41750	41750	41750	41750	0
193	20240109	155300	1561956400	41750	41750	41750	41750	0
194	20240109	155200	1561956400	41750	41750	41750	41750	0
195	20240109	155100	1561956400	41750	41750	41750	41750	0
196	20240109	155000	1561956400	41750	41750	41750	41750	0
197	20240109	154900	1561956400	41750	41750	41750	41750	0
198	20240109	154800	1561956400	41750	41750	41750	41750	0
199	20240109	154700	1561956400	41750	41750	41750	41750	0
200	20240109	154600	1561956400	41750	41750	41750	41750	0
201	20240109	154500	1561956400	41750	41750	41750	41750	0
202	20240109	154400	1561956400	41750	41750	41750	41750	0
203	20240109	154300	1561956400	41750	41750	41750	41750	0
204	20240109	154200	1561956400	41750	41750	41750	41750	0
205	20240109	154100	1561956400	41750	41750	41750	41750	0
206	20240109	154000	1561956400	41750	41750	41750	41750	0
207	20240109	153900	1561956400	41750	41750	41750	41750	0
208	20240109	153800	1561956400	41750	41750	41750	41750	0
209	20240109	153700	1561956400	41750	41750	41750	41750	0
210	20240109	153600	1561956400	41750	41750	41750	41750	0
211	20240109	153500	1561956400	41750	41750	41750	41750	0
212	20240109	153400	1561956400	41750	41750	41750	41750	1430
213	20240109	153300	1561956400	41750	41750	41750	41750	0
214	20240109	153200	1561956400	41750	41750	41750	41750	0
215	20240109	153100	1561956400	41750	41750	41750	41750	0
216	20240109	153000	1561956400	41750	41750	41750	41750	1430
217	20240109	152900	1502253900	41750	41750	41750	41750	0
218	20240109	152800	1502253900	41750	41750	41750	41750	0
219	20240109	152700	1502253900	41750	41750	41750	41750	0
220	20240109	152600	1502253900	41750	41750	41750	41750	0
221	20240109	152500	1502253900	41750	41750	41750	41750	0
222	20240109	152400	1502253900	41750	41750	41750	41750	0
223	20240109	152300	1502253900	41750	41750	41750	41750	0
224	20240109	152200	1502253900	41750	41750	41750	41750	0
225	20240109	152100	1502253900	41750	41750	41750	41750	0
226	20240109	152000	1502253900	41750	41750	41750	41750	0
227	20240109	151900	1502253900	41750	41500	41750	41450	223
228	20240109	151800	1493002650	41750	41800	41800	41450	324
229	20240109	151700	1479542750	41800	41800	41800	41500	30
230	20240109	151600	1478292400	41500	41500	41550	41500	237
231	20240109	151500	1468456550	41500	41800	41800	41500	307
232	20240109	151400	1455698650	41550	41800	41800	41550	23
233	20240109	151300	1454738750	41500	41550	41550	41500	3
234	20240109	151200	1454614200	41650	41750	41750	41550	353
235	20240109	151100	1439918750	41800	41600	41800	41600	177
236	20240109	151000	1432538650	41750	41750	41750	41600	62
237	20240109	150900	1429951500	41800	41600	41800	41600	4
238	20240109	150800	1429784500	41800	41700	41800	41600	153
239	20240109	150700	1423398300	41700	41600	41700	41600	13
240	20240109	150600	1422856800	41600	41600	41600	41600	7
241	20240109	150500	1422565600	41750	41650	41750	41550	82
242	20240109	150400	1419153550	41750	41650	41750	41650	13
243	20240109	150300	1418611200	41650	41750	41750	41550	53
244	20240109	150200	1416405150	41750	41650	41750	41550	84
245	20240109	150100	1412907750	41650	41700	41700	41550	36
246	20240109	150000	1411407450	41700	41750	41750	41550	56
247	20240109	145900	1409073400	41550	41550	41600	41550	66
248	20240109	145800	1406328000	41700	41550	41700	41550	15
249	20240109	145700	1405703400	41700	41700	41700	41550	32
250	20240109	145600	1404369650	41700	41700	41700	41550	44
251	20240109	145500	1402535050	41750	41600	41750	41600	18
252	20240109	145400	1401784400	41700	41550	41700	41550	45
253	20240109	145300	1399911350	41550	41550	41700	41550	50
254	20240109	145200	1397827650	41750	41700	41750	41500	436
255	20240109	145100	1379683350	41600	41650	41750	41600	18
256	20240109	145000	1378933800	41650	41650	41750	41600	38
257	20240109	144900	1377348450	41650	41750	41800	41650	50
258	20240109	144800	1375263850	41700	41650	41750	41650	82
259	20240109	144700	1371843850	41650	41800	41800	41650	71
260	20240109	144600	1368885200	41650	41650	41800	41650	46
261	20240109	144500	1366966800	41650	41650	41650	41650	7
262	20240109	144400	1366675250	41650	41600	41650	41600	25
263	20240109	144300	1365635050	41750	41600	41750	41600	64
264	20240109	144200	1362968700	41800	41650	41800	41650	80
265	20240109	144100	1359634600	41650	41850	41850	41650	17
266	20240109	144000	1358924550	41700	41900	41900	41700	13
267	20240109	143900	1358380450	41850	41800	41900	41650	280
268	20240109	143800	1346661850	41800	41850	41850	41800	326
269	20240109	143700	1333018850	41600	41600	41850	41600	120
270	20240109	143600	1328007150	41600	41850	41850	41600	270
271	20240109	143500	1316716150	41850	41900	41900	41600	238
272	20240109	143400	1306744600	41650	41850	41900	41650	119
273	20240109	143300	1301764250	41650	41900	41950	41650	231
274	20240109	143200	1292085100	41650	41900	41950	41600	303
275	20240109	143100	1279399850	41750	41750	41900	41750	142
276	20240109	143000	1273456350	41900	41950	41950	41600	821
277	20240109	142900	1239168000	41850	41800	41950	41800	151
278	20240109	142800	1232841750	41900	41850	42000	41850	215
279	20240109	142700	1223822450	42000	41950	42000	41900	225
280	20240109	142600	1214378800	41950	41900	41950	41800	436
281	20240109	142500	1196116450	41950	41900	42000	41900	226
282	20240109	142400	1186631300	41950	42000	42000	41950	216
283	20240109	142300	1177565350	42000	42000	42000	41950	148
284	20240109	142200	1171349650	41950	41900	42000	41900	138
285	20240109	142100	1165561450	41900	41950	42000	41850	242
286	20240109	142000	1155404150	41850	41850	42000	41850	122
287	20240109	141900	1150280450	42000	41950	42000	41950	234
288	20240109	141800	1140459150	41950	42000	42000	41850	409
289	20240109	141700	1123297200	42000	41900	42000	41900	39
290	20240109	141600	1121659450	42000	41950	42000	41950	327
291	20240109	141500	1107931100	42000	42000	42000	41950	237
292	20240109	141400	1097977150	42000	42000	42000	41950	149
293	20240109	141300	1091719300	42000	41950	42000	41950	164
294	20240109	141200	1084833900	41900	41950	41950	41850	239
295	20240109	141100	1074808900	41900	41950	41950	41850	146
296	20240109	141000	1068690800	41850	42000	42000	41850	376
297	20240109	140900	1052918700	42000	42050	42050	41950	207
298	20240109	140800	1044219700	42050	42050	42050	42000	142
299	20240109	140700	1038248950	42050	42000	42050	41950	229
300	20240109	140600	1028620100	42000	42000	42050	41950	239
301	20240109	140500	1018576900	42050	42050	42050	41900	146
302	20240109	140400	1012437750	42000	42000	42000	41950	223
303	20240109	140300	1003072050	42000	41950	42050	41900	211
304	20240109	140200	994215000	41950	42000	42000	41900	140
305	20240109	140100	988335350	42000	42050	42050	41900	248
306	20240109	140000	977913450	42050	42000	42050	42000	146
307	20240109	135900	971781400	42000	42000	42050	41850	265
308	20240109	135800	960651600	42000	42000	42050	41850	289
309	20240109	135700	948513800	41950	42050	42050	41950	111
310	20240109	135600	943846950	42000	42000	42000	41950	252
311	20240109	135500	933263200	41950	42000	42000	41850	238
312	20240109	135400	923267750	42050	42100	42100	41850	138
313	20240109	135300	917465700	42050	42050	42050	41850	255
314	20240109	135200	906748700	41850	42100	42100	41850	224
315	20240109	135100	897329350	42100	42100	42100	42050	130
316	20240109	135000	891856550	42050	42050	42050	41850	327
317	20240109	134900	878110400	42000	41850	42050	41850	176
318	20240109	134800	870712350	41950	42000	42000	41950	188
319	20240109	134700	862818150	41950	42000	42000	41950	388
320	20240109	134600	846524250	41950	41950	42000	41950	834
321	20240109	134500	811519050	41950	41950	41950	41900	167
322	20240109	134400	804514650	41950	41850	41950	41850	700
323	20240109	134300	775198350	41850	41750	41850	41700	1607
324	20240109	134200	708075000	41750	41700	41750	41700	97
325	20240109	134100	704028700	41700	41750	41750	41650	526
326	20240109	134000	682101100	41750	41750	41750	41700	225
327	20240109	133900	672707950	41700	41700	41750	41700	25
328	20240109	133800	671664300	41700	41750	41750	41700	19
329	20240109	133700	670871100	41750	41750	41750	41750	18
330	20240109	133600	670119600	41750	41700	41750	41700	67
331	20240109	133500	667323900	41750	41700	41750	41700	26
332	20240109	133400	666239250	41700	41700	41750	41700	84
333	20240109	133300	662735550	41750	41750	41750	41750	3
334	20240109	133200	662610300	41750	41750	41750	41650	94
335	20240109	133100	658689700	41700	41700	41700	41700	0
336	20240109	133000	658689700	41700	41700	41700	41700	103
337	20240109	132900	654394600	41650	41700	41700	41650	35
338	20240109	132800	652935150	41700	41700	41700	41700	6
339	20240109	132700	652684950	41650	41750	41750	41650	61
340	20240109	132600	650140850	41750	41700	41750	41700	76
341	20240109	132500	646970800	41700	41700	41700	41700	109
342	20240109	132400	642425500	41700	41650	41700	41650	53
343	20240109	132300	640216050	41700	41650	41700	41650	45
344	20240109	132200	638339600	41650	41700	41700	41650	106
345	20240109	132100	633924400	41700	41700	41700	41700	19
346	20240109	132000	633132100	41700	41700	41700	41700	61
347	20240109	131900	630588400	41700	41700	41700	41700	0
348	20240109	131800	630588400	41700	41750	41750	41700	197
349	20240109	131700	622371900	41750	41750	41750	41750	46
350	20240109	131600	620451400	41750	41700	41750	41700	275
351	20240109	131500	608982950	41700	41700	41700	41700	34
352	20240109	131400	607565150	41700	41700	41700	41700	46
353	20240109	131300	605646950	41650	41700	41700	41650	36
354	20240109	131200	604145800	41700	41700	41700	41700	29
355	20240109	131100	602936500	41700	41650	41700	41650	8
356	20240109	131000	602602950	41700	41650	41700	41650	22
357	20240109	130900	601686200	41700	41650	41700	41650	23
358	20240109	130800	600727150	41700	41700	41700	41700	35
359	20240109	130700	599267650	41700	41700	41700	41700	23
360	20240109	130600	598308550	41700	41650	41700	41650	41
361	20240109	130500	596599400	41650	41650	41650	41650	51
362	20240109	130400	594475250	41600	41650	41650	41600	18
363	20240109	130300	593725600	41650	41650	41650	41650	6
364	20240109	130200	593475700	41600	41650	41650	41600	49
365	20240109	130100	591435850	41650	41650	41650	41650	15
366	20240109	130000	590811100	41600	41650	41650	41600	23
367	20240109	125900	589853400	41650	41700	41700	41650	24
368	20240109	125800	588853300	41600	41700	41700	41600	42
369	20240109	125700	587104350	41700	41650	41700	41650	22
370	20240109	125600	586187600	41600	41600	41600	41600	67
371	20240109	125500	583400400	41600	41600	41650	41550	363
372	20240109	125400	568297400	41600	41600	41600	41600	98
373	20240109	125300	564220600	41600	41650	41650	41600	108
374	20240109	125200	559725350	41700	41700	41700	41700	17
375	20240109	125100	559016450	41700	41700	41700	41700	9
376	20240109	125000	558641150	41650	41650	41650	41650	40
377	20240109	124900	556975150	41650	41650	41650	41650	40
378	20240109	124800	555309150	41750	41750	41750	41700	42
379	20240109	124700	553556850	41750	41700	41750	41700	40
380	20240109	124600	551888250	41700	41700	41700	41700	30
381	20240109	124500	550637250	41750	41750	41750	41750	18
382	20240109	124400	549885750	41750	41750	41750	41700	169
383	20240109	124300	542836800	41700	41700	41700	41700	0
384	20240109	124200	542836800	41700	41750	41750	41700	41
385	20240109	124100	541125900	41700	41700	41750	41700	114
386	20240109	124000	536371150	41700	41700	41700	41700	6
387	20240109	123900	536120950	41750	41750	41750	41700	57
388	20240109	123800	533741350	41750	41750	41750	41700	20
389	20240109	123700	532906400	41700	41700	41750	41700	113
390	20240109	123600	528194000	41700	41750	41750	41700	52
391	20240109	123500	526023150	41750	41750	41750	41700	88
392	20240109	123400	522351900	41750	41750	41750	41700	56
393	20240109	123300	520014000	41750	41750	41750	41750	31
394	20240109	123200	518719750	41750	41750	41750	41700	88
395	20240109	123100	515045800	41750	41750	41750	41750	23
396	20240109	123000	514085550	41700	41750	41750	41700	80
397	20240109	122900	510748550	41750	41750	41750	41750	27
398	20240109	122800	509621300	41750	41750	41750	41750	18
399	20240109	122700	508869800	41700	41750	41750	41700	43
400	20240109	122600	507075600	41750	41750	41750	41750	363
401	20240109	122500	491920350	41750	41750	41750	41750	27
402	20240109	122400	490793100	41750	41700	41750	41700	84
403	20240109	122300	487288300	41700	41750	41750	41700	12
404	20240109	122200	486787500	41750	41700	41750	41700	43
405	20240109	122100	484993950	41750	41750	41750	41750	20
406	20240109	122000	484158950	41750	41750	41750	41750	32
407	20240109	121900	482822950	41750	41750	41750	41750	10
408	20240109	121800	482405450	41700	41750	41750	41650	214
409	20240109	121700	473479300	41750	41750	41750	41750	44
410	20240109	121600	471642300	41750	41750	41750	41750	22
411	20240109	121500	470723800	41750	41750	41750	41750	10
412	20240109	121400	470306300	41750	41750	41750	41750	32
413	20240109	121300	468970300	41750	41750	41750	41750	32
414	20240109	121200	467634300	41750	41750	41750	41750	6
415	20240109	121100	467383800	41750	41750	41750	41700	21
416	20240109	121000	466507100	41750	41750	41750	41750	32
417	20240109	120900	465171100	41750	41800	41800	41750	238
418	20240109	120800	455234200	41800	41800	41800	41800	30
419	20240109	120700	453980200	41800	41800	41800	41750	66
420	20240109	120600	451221450	41800	41800	41800	41800	60
421	20240109	120500	448713450	41800	41750	41800	41750	61
422	20240109	120400	446166300	41750	41750	41750	41750	34
423	20240109	120300	444746800	41750	41750	41750	41750	33
424	20240109	120200	443369050	41700	41750	41750	41700	16
425	20240109	120100	442701350	41750	41700	41750	41700	31
426	20240109	120000	441407450	41750	41750	41750	41750	27
427	20240109	115900	440280200	41650	41650	41650	41650	0
428	20240109	115800	440280200	41650	41650	41750	41650	44
429	20240109	115700	438446900	41750	41750	41750	41750	9
430	20240109	115600	438071150	41750	41700	41750	41700	14
431	20240109	115500	437486800	41700	41550	41700	41550	63
432	20240109	115400	434859850	41650	41700	41700	41600	110
433	20240109	115300	430276850	41750	41750	41750	41700	45
434	20240109	115200	428398150	41700	41700	41750	41700	135
435	20240109	115100	422768250	41700	41700	41700	41650	16
436	20240109	115000	422101100	41700	41700	41700	41650	19
437	20240109	114900	421308850	41650	41700	41700	41650	52
438	20240109	114800	419140550	41650	41650	41650	41650	1
439	20240109	114700	419098900	41700	41700	41700	41700	23
440	20240109	114600	418139800	41650	41650	41650	41650	8
441	20240109	114500	417806600	41650	41500	41650	41500	49
442	20240109	114400	415771600	41600	41650	41700	41600	79
443	20240109	114300	412482300	41650	41650	41650	41650	53
444	20240109	114200	410274850	41650	41650	41650	41650	22
445	20240109	114100	409358550	41650	41650	41650	41650	23
446	20240109	114000	408400600	41650	41650	41650	41650	46
447	20240109	113900	406484700	41650	41650	41650	41600	47
448	20240109	113800	404527200	41650	41650	41650	41650	130
449	20240109	113700	399112700	41650	41650	41650	41650	49
450	20240109	113600	397071850	41650	41650	41650	41650	14
451	20240109	113500	396488750	41650	41600	41650	41600	11
452	20240109	113400	396030650	41650	41650	41650	41650	51
453	20240109	113300	393906500	41650	41700	41700	41650	104
454	20240109	113200	389574150	41650	41700	41700	41650	29
455	20240109	113100	388365050	41700	41700	41700	41700	34
456	20240109	113000	386947250	41700	41650	41700	41650	17
457	20240109	112900	386238800	41700	41700	41700	41700	1
458	20240109	112800	386197100	41600	41650	41700	41600	57
459	20240109	112700	383822700	41600	41600	41650	41600	26
460	20240109	112600	382740700	41450	41450	41450	41450	39
461	20240109	112500	381124150	41600	41700	41700	41600	122
462	20240109	112400	376044300	41700	41650	41700	41650	50
463	20240109	112300	373961400	41650	41650	41650	41650	13
464	20240109	112200	373419950	41650	41650	41650	41650	40
465	20240109	112100	371753950	41650	41600	41650	41600	23
466	20240109	112000	370796050	41650	41650	41650	41650	6
467	20240109	111900	370546150	41600	41650	41650	41600	13
468	20240109	111800	370004950	41650	41650	41650	41600	51
469	20240109	111700	367882100	41650	41650	41650	41650	99
470	20240109	111600	363758750	41600	41600	41600	41550	102
471	20240109	111500	359515600	41600	41600	41600	41550	25
472	20240109	111400	358475650	41600	41600	41600	41600	15
473	20240109	111300	357851650	41550	41600	41600	41550	49
474	20240109	111200	355813350	41600	41550	41600	41550	22
475	20240109	111100	354898200	41600	41600	41600	41600	29
476	20240109	111000	353691800	41600	41600	41600	41600	29
477	20240109	110900	352485400	41600	41600	41600	41600	21
478	20240109	110800	351611800	41600	41600	41600	41600	21
479	20240109	110700	350738200	41600	41600	41600	41550	38
480	20240109	110600	349157450	41600	41600	41600	41600	23
481	20240109	110500	348200650	41600	41550	41600	41550	13
482	20240109	110400	347660100	41550	41600	41600	41550	108
483	20240109	110300	343169950	41600	41600	41600	41600	72
484	20240109	110200	340174750	41600	41550	41600	41550	17
485	20240109	110100	339467600	41600	41600	41600	41500	127
486	20240109	110000	334187900	41600	41600	41600	41600	29
487	20240109	105900	332981500	41600	41550	41600	41550	93
488	20240109	105800	329116900	41550	41500	41550	41500	21
489	20240109	105700	328244400	41550	41550	41550	41550	76
490	20240109	105600	325086600	41550	41550	41550	41550	9
491	20240109	105500	324712650	41550	41450	41550	41450	29
492	20240109	105400	323508150	41600	41600	41600	41600	17
493	20240109	105300	322800950	41450	41600	41600	41450	22
494	20240109	105200	321887700	41600	41600	41600	41600	18
495	20240109	105100	321138900	41600	41600	41600	41600	8
496	20240109	105000	320806100	41500	41500	41500	41500	19
497	20240109	104900	320017600	41400	41400	41550	41400	335
498	20240109	104800	306114500	41500	41500	41500	41500	0
499	20240109	104700	306114500	41500	41500	41500	41500	10
500	20240109	104600	305699500	41500	41400	41500	41350	85
501	20240109	104500	302177300	41300	41300	41300	41300	1
502	20240109	104400	302136000	41300	41400	41400	41300	4
503	20240109	104300	301970500	41300	41400	41400	41300	56
504	20240109	104200	299652400	41300	41300	41300	41300	1
505	20240109	104100	299611100	41300	41350	41350	41300	450
506	20240109	104000	281004400	41400	41400	41400	41400	18
507	20240109	103900	280259200	41400	41400	41400	41400	45
508	20240109	103800	278396200	41350	41350	41350	41350	0
509	20240109	103700	278396200	41350	41350	41350	41350	0
510	20240109	103600	278396200	41350	41350	41350	41350	40
511	20240109	103500	276742200	41350	41350	41350	41350	0
512	20240109	103400	276742200	41350	41350	41350	41350	18
513	20240109	103300	275997900	41350	41350	41350	41350	1
514	20240109	103200	275956550	41300	41300	41300	41300	59
515	20240109	103100	273519850	41300	41350	41350	41300	183
516	20240109	103000	265952900	41400	41450	41450	41350	216
517	20240109	102900	257011000	41400	41400	41400	41400	53
518	20240109	102800	254816800	41400	41400	41400	41400	0
519	20240109	102700	254816800	41400	41400	41400	41400	11
520	20240109	102600	254361400	41400	41500	41500	41400	271
521	20240109	102500	243126050	41500	41500	41500	41500	18
522	20240109	102400	242379050	41500	41500	41500	41500	1
523	20240109	102300	242337550	41500	41500	41500	41500	0
524	20240109	102200	242337550	41500	41500	41500	41500	35
525	20240109	102100	240885050	41500	41450	41500	41450	4
526	20240109	102000	240719100	41450	41450	41450	41450	0
527	20240109	101900	240719100	41450	41450	41450	41450	1
528	20240109	101800	240677650	41500	41500	41500	41500	10
529	20240109	101700	240262650	41500	41500	41500	41500	71
530	20240109	101600	237316150	41600	41600	41600	41600	1
531	20240109	101500	237274550	41600	41600	41600	41600	0
532	20240109	101400	237274550	41600	41600	41600	41600	0
533	20240109	101300	237274550	41600	41600	41600	41600	0
534	20240109	101200	237274550	41600	41600	41600	41600	19
535	20240109	101100	236484150	41650	41650	41650	41650	0
536	20240109	101000	236484150	41650	41650	41650	41650	5
537	20240109	100900	236275900	41650	41650	41650	41650	0
538	20240109	100800	236275900	41650	41600	41650	41600	39
539	20240109	100700	234652300	41450	41450	41450	41450	0
540	20240109	100600	234652300	41450	41450	41450	41450	1
541	20240109	100500	234610850	41450	41550	41650	41450	302
542	20240109	100400	222081450	41550	41550	41550	41550	0
543	20240109	100300	222081450	41550	41750	41750	41550	21
544	20240109	100200	221206900	41550	41750	41750	41550	150
545	20240109	100100	214953050	41800	41800	41800	41800	1
546	20240109	100000	214911250	41800	41800	41800	41800	1
547	20240109	095900	214869450	41800	41800	41800	41800	0
548	20240109	095800	214869450	41800	41650	41800	41650	89
549	20240109	095700	211154450	41650	41650	41650	41650	1
550	20240109	095600	211112800	41650	41750	41800	41650	194
551	20240109	095500	203006750	41800	41800	41800	41800	90
552	20240109	095400	199244750	41700	41700	41700	41700	0
553	20240109	095300	199244750	41700	41700	41700	41700	63
554	20240109	095200	196617650	41700	41700	41700	41700	32
555	20240109	095100	195283250	41700	41700	41700	41700	0
556	20240109	095000	195283250	41700	41700	41700	41700	0
557	20240109	094900	195283250	41700	41700	41700	41700	0
558	20240109	094800	195283250	41700	41800	41800	41700	37
559	20240109	094700	193738350	41800	41750	41800	41700	144
560	20240109	094600	187725150	41650	41650	41650	41650	6
561	20240109	094500	187475250	41650	41650	41650	41650	85
562	20240109	094400	183935000	41750	41750	41750	41750	88
563	20240109	094300	180261000	41750	41700	41750	41700	70
564	20240109	094200	177338600	41750	41750	41750	41750	0
565	20240109	094100	177338600	41750	41750	41750	41750	0
566	20240109	094000	177338600	41750	41750	41750	41750	8
567	20240109	093900	177004600	41650	41700	41700	41650	294
568	20240109	093800	164745950	41600	41600	41600	41600	15
569	20240109	093700	164121950	41550	41550	41550	41550	0
570	20240109	093600	164121950	41550	41550	41550	41550	2
571	20240109	093500	164038850	41550	41550	41550	41550	0
572	20240109	093400	164038850	41550	41600	41600	41550	59
573	20240109	093300	161587100	41600	41550	41600	41550	13
574	20240109	093200	161046900	41650	41650	41650	41650	3
575	20240109	093100	160921950	41650	41650	41650	41650	0
576	20240109	093000	160921950	41650	41650	41650	41650	1
577	20240109	092900	160880300	41650	41650	41650	41650	0
578	20240109	092800	160880300	41650	41700	41700	41550	756
579	20240109	092700	129397550	41700	41700	41700	41700	1
580	20240109	092600	129355850	41850	41850	41850	41850	0
581	20240109	092500	129355850	41850	41850	41850	41850	0
582	20240109	092400	129355850	41850	41850	41850	41850	0
583	20240109	092300	129355850	41850	41850	41850	41850	0
584	20240109	092200	129355850	41850	41850	41850	41850	0
585	20240109	092100	129355850	41850	41850	41850	41850	100
586	20240109	092000	125170850	41850	41850	41850	41850	10
587	20240109	091900	124752350	41850	41850	41850	41850	0
588	20240109	091800	124752350	41850	41850	41850	41850	73
589	20240109	091700	121697300	41600	41600	41600	41600	0
590	20240109	091600	121697300	41600	41650	41650	41600	95
591	20240109	091500	117740800	41650	41650	41650	41650	1
592	20240109	091400	117699150	41650	41650	41650	41650	39
593	20240109	091300	116074800	41850	41900	41900	41850	112
594	20240109	091200	111387550	41900	41900	41900	41900	51
595	20240109	091100	109250650	41850	41850	41900	41800	329
596	20240109	091000	95473150	41850	41850	41900	41600	369
597	20240109	090900	80035550	41600	41600	41600	41600	51
598	20240109	090800	77913950	41600	41850	41850	41600	48
599	20240109	090700	75906950	41800	41750	41850	41750	97
600	20240109	090600	71851650	41750	41800	41850	41750	253
601	20240109	090500	61274050	41800	41800	41800	41800	0
602	20240109	090400	61274050	41800	41800	41800	41800	10
603	20240109	090300	60856050	41800	41500	41800	41500	173
604	20240109	090200	53649550	41500	41550	41550	41500	39
605	20240109	090100	52030100	41500	41450	41500	41300	371
606	20240109	090000	36653450	41350	41950	41950	41300	874