KissMeData/020150/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190400	4431025350	41500	41500	41500	41500	4659
3	20240102	190300	4431025350	41500	41500	41500	41500	0
4	20240102	190200	4431025350	41500	41500	41500	41500	0
5	20240102	190100	4431025350	41500	41500	41500	41500	0
6	20240102	190000	4431025350	41500	41500	41500	41500	0
7	20240102	185900	4431025350	41500	41500	41500	41500	0
8	20240102	185800	4431025350	41500	41500	41500	41500	0
9	20240102	185700	4431025350	41500	41500	41500	41500	0
10	20240102	185600	4431025350	41500	41500	41500	41500	0
11	20240102	185500	4431025350	41500	41500	41500	41500	0
12	20240102	185400	4431025350	41500	41500	41500	41500	0
13	20240102	185300	4431025350	41500	41500	41500	41500	0
14	20240102	185200	4431025350	41500	41500	41500	41500	0
15	20240102	185100	4431025350	41500	41500	41500	41500	0
16	20240102	185000	4431025350	41500	41500	41500	41500	0
17	20240102	184900	4431025350	41500	41500	41500	41500	0
18	20240102	184800	4431025350	41500	41500	41500	41500	0
19	20240102	184700	4431025350	41500	41500	41500	41500	0
20	20240102	184600	4431025350	41500	41500	41500	41500	0
21	20240102	184500	4431025350	41500	41500	41500	41500	0
22	20240102	184400	4431025350	41500	41500	41500	41500	0
23	20240102	184300	4431025350	41500	41500	41500	41500	0
24	20240102	184200	4431025350	41500	41500	41500	41500	0
25	20240102	184100	4431025350	41500	41500	41500	41500	0
26	20240102	184000	4431025350	41500	41500	41500	41500	0
27	20240102	183900	4431025350	41500	41500	41500	41500	0
28	20240102	183800	4431025350	41500	41500	41500	41500	0
29	20240102	183700	4431025350	41500	41500	41500	41500	0
30	20240102	183600	4431025350	41500	41500	41500	41500	0
31	20240102	183500	4431025350	41500	41500	41500	41500	0
32	20240102	183400	4431025350	41500	41500	41500	41500	4659
33	20240102	183300	4431025350	41500	41500	41500	41500	0
34	20240102	183200	4431025350	41500	41500	41500	41500	0
35	20240102	183100	4431025350	41500	41500	41500	41500	0
36	20240102	183000	4431025350	41500	41500	41500	41500	0
37	20240102	182900	4431025350	41500	41500	41500	41500	0
38	20240102	182800	4431025350	41500	41500	41500	41500	0
39	20240102	182700	4431025350	41500	41500	41500	41500	0
40	20240102	182600	4431025350	41500	41500	41500	41500	0
41	20240102	182500	4431025350	41500	41500	41500	41500	0
42	20240102	182400	4431025350	41500	41500	41500	41500	0
43	20240102	182300	4431025350	41500	41500	41500	41500	0
44	20240102	182200	4431025350	41500	41500	41500	41500	0
45	20240102	182100	4431025350	41500	41500	41500	41500	0
46	20240102	182000	4431025350	41500	41500	41500	41500	0
47	20240102	181900	4431025350	41500	41500	41500	41500	0
48	20240102	181800	4431025350	41500	41500	41500	41500	0
49	20240102	181700	4431025350	41500	41500	41500	41500	0
50	20240102	181600	4431025350	41500	41500	41500	41500	0
51	20240102	181500	4431025350	41500	41500	41500	41500	0
52	20240102	181400	4431025350	41500	41500	41500	41500	0
53	20240102	181300	4431025350	41500	41500	41500	41500	0
54	20240102	181200	4431025350	41500	41500	41500	41500	0
55	20240102	181100	4431025350	41500	41500	41500	41500	0
56	20240102	181000	4431025350	41500	41500	41500	41500	0
57	20240102	180900	4431025350	41500	41500	41500	41500	0
58	20240102	180800	4431025350	41500	41500	41500	41500	0
59	20240102	180700	4431025350	41500	41500	41500	41500	0
60	20240102	180600	4431025350	41500	41500	41500	41500	0
61	20240102	180500	4431025350	41500	41500	41500	41500	0
62	20240102	180400	4431025350	41500	41500	41500	41500	4659
63	20240102	180300	4431025350	41500	41500	41500	41500	0
64	20240102	180200	4431025350	41500	41500	41500	41500	0
65	20240102	180100	4431025350	41500	41500	41500	41500	0
66	20240102	180000	4431025350	41500	41500	41500	41500	0
67	20240102	175900	4431025350	41500	41500	41500	41500	0
68	20240102	175800	4431025350	41500	41500	41500	41500	0
69	20240102	175700	4431025350	41500	41500	41500	41500	0
70	20240102	175600	4431025350	41500	41500	41500	41500	0
71	20240102	175500	4431025350	41500	41500	41500	41500	0
72	20240102	175400	4431025350	41500	41500	41500	41500	0
73	20240102	175300	4431025350	41500	41500	41500	41500	0
74	20240102	175200	4431025350	41500	41500	41500	41500	0
75	20240102	175100	4431025350	41500	41500	41500	41500	0
76	20240102	175000	4431025350	41500	41500	41500	41500	0
77	20240102	174900	4431025350	41500	41500	41500	41500	0
78	20240102	174800	4431025350	41500	41500	41500	41500	0
79	20240102	174700	4431025350	41500	41500	41500	41500	0
80	20240102	174600	4431025350	41500	41500	41500	41500	0
81	20240102	174500	4431025350	41500	41500	41500	41500	0
82	20240102	174400	4431025350	41500	41500	41500	41500	0
83	20240102	174300	4431025350	41500	41500	41500	41500	0
84	20240102	174200	4431025350	41500	41500	41500	41500	0
85	20240102	174100	4431025350	41500	41500	41500	41500	0
86	20240102	174000	4431025350	41500	41500	41500	41500	0
87	20240102	173900	4431025350	41500	41500	41500	41500	0
88	20240102	173800	4431025350	41500	41500	41500	41500	0
89	20240102	173700	4431025350	41500	41500	41500	41500	0
90	20240102	173600	4431025350	41500	41500	41500	41500	0
91	20240102	173500	4431025350	41500	41500	41500	41500	0
92	20240102	173400	4431025350	41500	41500	41500	41500	4659
93	20240102	173300	4431025350	41500	41500	41500	41500	0
94	20240102	173200	4431025350	41500	41500	41500	41500	0
95	20240102	173100	4431025350	41500	41500	41500	41500	0
96	20240102	173000	4431025350	41500	41500	41500	41500	0
97	20240102	172900	4431025350	41500	41500	41500	41500	0
98	20240102	172800	4431025350	41500	41500	41500	41500	0
99	20240102	172700	4431025350	41500	41500	41500	41500	0
100	20240102	172600	4431025350	41500	41500	41500	41500	0
101	20240102	172500	4431025350	41500	41500	41500	41500	0
102	20240102	172400	4431025350	41500	41500	41500	41500	0
103	20240102	172300	4431025350	41500	41500	41500	41500	0
104	20240102	172200	4431025350	41500	41500	41500	41500	0
105	20240102	172100	4431025350	41500	41500	41500	41500	0
106	20240102	172000	4431025350	41500	41500	41500	41500	0
107	20240102	171900	4431025350	41500	41500	41500	41500	0
108	20240102	171800	4431025350	41500	41500	41500	41500	0
109	20240102	171700	4431025350	41500	41500	41500	41500	0
110	20240102	171600	4431025350	41500	41500	41500	41500	0
111	20240102	171500	4431025350	41500	41500	41500	41500	0
112	20240102	171400	4431025350	41500	41500	41500	41500	0
113	20240102	171300	4431025350	41500	41500	41500	41500	0
114	20240102	171200	4431025350	41500	41500	41500	41500	0
115	20240102	171100	4431025350	41500	41500	41500	41500	0
116	20240102	171000	4431025350	41500	41500	41500	41500	0
117	20240102	170900	4431025350	41500	41500	41500	41500	0
118	20240102	170800	4431025350	41500	41500	41500	41500	0
119	20240102	170700	4431025350	41500	41500	41500	41500	0
120	20240102	170600	4431025350	41500	41500	41500	41500	0
121	20240102	170500	4431025350	41500	41500	41500	41500	0
122	20240102	170400	4431025350	41500	41500	41500	41500	4659
123	20240102	170300	4431025350	41500	41500	41500	41500	0
124	20240102	170200	4431025350	41500	41500	41500	41500	0
125	20240102	170100	4431025350	41500	41500	41500	41500	0
126	20240102	170000	4431025350	41500	41500	41500	41500	0
127	20240102	165900	4431025350	41500	41500	41500	41500	0
128	20240102	165800	4431025350	41500	41500	41500	41500	0
129	20240102	165700	4431025350	41500	41500	41500	41500	0
130	20240102	165600	4431025350	41500	41500	41500	41500	0
131	20240102	165500	4431025350	41500	41500	41500	41500	0
132	20240102	165400	4431025350	41500	41500	41500	41500	0
133	20240102	165300	4431025350	41500	41500	41500	41500	0
134	20240102	165200	4431025350	41500	41500	41500	41500	0
135	20240102	165100	4431025350	41500	41500	41500	41500	0
136	20240102	165000	4431025350	41500	41500	41500	41500	0
137	20240102	164900	4431025350	41500	41500	41500	41500	0
138	20240102	164800	4431025350	41500	41500	41500	41500	0
139	20240102	164700	4431025350	41500	41500	41500	41500	0
140	20240102	164600	4431025350	41500	41500	41500	41500	0
141	20240102	164500	4431025350	41500	41500	41500	41500	0
142	20240102	164400	4431025350	41500	41500	41500	41500	0
143	20240102	164300	4431025350	41500	41500	41500	41500	0
144	20240102	164200	4431025350	41500	41500	41500	41500	0
145	20240102	164100	4431025350	41500	41500	41500	41500	0
146	20240102	164000	4431025350	41500	41500	41500	41500	0
147	20240102	163900	4431025350	41500	41500	41500	41500	0
148	20240102	163800	4431025350	41500	41500	41500	41500	0
149	20240102	163700	4431025350	41500	41500	41500	41500	0
150	20240102	163600	4431025350	41500	41500	41500	41500	0
151	20240102	163500	4431025350	41500	41500	41500	41500	0
152	20240102	163400	4431025350	41500	41500	41500	41500	4659
153	20240102	163300	4431025350	41500	41500	41500	41500	0
154	20240102	163200	4431025350	41500	41500	41500	41500	0
155	20240102	163100	4431025350	41500	41500	41500	41500	0
156	20240102	163000	4431025350	41500	41500	41500	41500	0
157	20240102	162900	4431025350	41500	41500	41500	41500	0
158	20240102	162800	4431025350	41500	41500	41500	41500	0
159	20240102	162700	4431025350	41500	41500	41500	41500	0
160	20240102	162600	4431025350	41500	41500	41500	41500	0
161	20240102	162500	4431025350	41500	41500	41500	41500	0
162	20240102	162400	4431025350	41500	41500	41500	41500	0
163	20240102	162300	4431025350	41500	41500	41500	41500	0
164	20240102	162200	4431025350	41500	41500	41500	41500	0
165	20240102	162100	4431025350	41500	41500	41500	41500	0
166	20240102	162000	4431025350	41500	41500	41500	41500	0
167	20240102	161900	4431025350	41500	41500	41500	41500	0
168	20240102	161800	4431025350	41500	41500	41500	41500	0
169	20240102	161700	4431025350	41500	41500	41500	41500	0
170	20240102	161600	4431025350	41500	41500	41500	41500	0
171	20240102	161500	4431025350	41500	41500	41500	41500	0
172	20240102	161400	4431025350	41500	41500	41500	41500	0
173	20240102	161300	4431025350	41500	41500	41500	41500	0
174	20240102	161200	4431025350	41500	41500	41500	41500	0
175	20240102	161100	4431025350	41500	41500	41500	41500	0
176	20240102	161000	4431025350	41500	41500	41500	41500	0
177	20240102	160900	4431025350	41500	41500	41500	41500	0
178	20240102	160800	4431025350	41500	41500	41500	41500	0
179	20240102	160700	4431025350	41500	41500	41500	41500	0
180	20240102	160600	4431025350	41500	41500	41500	41500	0
181	20240102	160500	4431025350	41500	41500	41500	41500	0
182	20240102	160400	4431025350	41500	41500	41500	41500	4659
183	20240102	160300	4431025350	41500	41500	41500	41500	0
184	20240102	160200	4431025350	41500	41500	41500	41500	0
185	20240102	160100	4431025350	41500	41500	41500	41500	0
186	20240102	160000	4431025350	41500	41500	41500	41500	0
187	20240102	155900	4431025350	41500	41500	41500	41500	0
188	20240102	155800	4431025350	41500	41500	41500	41500	0
189	20240102	155700	4431025350	41500	41500	41500	41500	0
190	20240102	155600	4431025350	41500	41500	41500	41500	0
191	20240102	155500	4431025350	41500	41500	41500	41500	0
192	20240102	155400	4431025350	41500	41500	41500	41500	0
193	20240102	155300	4431025350	41500	41500	41500	41500	0
194	20240102	155200	4431025350	41500	41500	41500	41500	0
195	20240102	155100	4431025350	41500	41500	41500	41500	0
196	20240102	155000	4431025350	41500	41500	41500	41500	0
197	20240102	154900	4431025350	41500	41500	41500	41500	0
198	20240102	154800	4431025350	41500	41500	41500	41500	0
199	20240102	154700	4431025350	41500	41500	41500	41500	0
200	20240102	154600	4431025350	41500	41500	41500	41500	0
201	20240102	154500	4431025350	41500	41500	41500	41500	0
202	20240102	154400	4431025350	41500	41500	41500	41500	0
203	20240102	154300	4431025350	41500	41500	41500	41500	0
204	20240102	154200	4431025350	41500	41500	41500	41500	0
205	20240102	154100	4431025350	41500	41500	41500	41500	0
206	20240102	154000	4431025350	41500	41500	41500	41500	0
207	20240102	153900	4431025350	41500	41500	41500	41500	0
208	20240102	153800	4431025350	41500	41500	41500	41500	0
209	20240102	153700	4431025350	41500	41500	41500	41500	0
210	20240102	153600	4431025350	41500	41500	41500	41500	0
211	20240102	153500	4431025350	41500	41500	41500	41500	0
212	20240102	153400	4431025350	41500	41500	41500	41500	4659
213	20240102	153300	4431025350	41500	41500	41500	41500	0
214	20240102	153200	4431025350	41500	41500	41500	41500	0
215	20240102	153100	4431025350	41500	41500	41500	41500	0
216	20240102	153000	4431025350	41500	41500	41500	41500	4659
217	20240102	152900	4237676850	41550	41550	41550	41550	0
218	20240102	152800	4237676850	41550	41550	41550	41550	0
219	20240102	152700	4237676850	41550	41550	41550	41550	0
220	20240102	152600	4237676850	41550	41550	41550	41550	0
221	20240102	152500	4237676850	41550	41550	41550	41550	0
222	20240102	152400	4237676850	41550	41550	41550	41550	0
223	20240102	152300	4237676850	41550	41550	41550	41550	0
224	20240102	152200	4237676850	41550	41550	41550	41550	0
225	20240102	152100	4237676850	41550	41550	41550	41550	0
226	20240102	152000	4237676850	41550	41550	41550	41550	0
227	20240102	151900	4237676850	41550	41650	41650	41550	231
228	20240102	151800	4228065650	41650	41550	41650	41550	82
229	20240102	151700	4224654400	41600	41600	41600	41550	229
230	20240102	151600	4215129950	41550	41550	41550	41500	779
231	20240102	151500	4182773350	41500	41500	41550	41500	95
232	20240102	151400	4178829600	41500	41600	41600	41500	1791
233	20240102	151300	4104417100	41550	41600	41600	41550	39
234	20240102	151200	4102796150	41600	41600	41600	41550	58
235	20240102	151100	4100384400	41600	41550	41600	41550	150
236	20240102	151000	4094146200	41550	41550	41600	41550	114
237	20240102	150900	4089406200	41550	41600	41600	41550	80
238	20240102	150800	4086078850	41600	41550	41600	41550	126
239	20240102	150700	4080837550	41600	41600	41650	41550	192
240	20240102	150600	4072850250	41550	41600	41600	41550	12
241	20240102	150500	4072351550	41550	41550	41650	41550	253
242	20240102	150400	4061826950	41650	41600	41650	41550	692
243	20240102	150300	4033039750	41550	41650	41700	41550	453
244	20240102	150200	4014195250	41650	41650	41700	41650	213
245	20240102	150100	4005323650	41650	41600	41700	41600	185
246	20240102	150000	3997618400	41650	41650	41700	41600	94
247	20240102	145900	3993703400	41650	41650	41650	41600	109
248	20240102	145800	3989163750	41650	41600	41650	41600	195
249	20240102	145700	3981042900	41600	41600	41650	41600	60
250	20240102	145600	3978546700	41600	41700	41700	41550	111
251	20240102	145500	3973926000	41600	41500	41650	41500	1900
252	20240102	145400	3894854200	41550	41550	41550	41500	88
253	20240102	145300	3891198600	41550	41600	41600	41500	247
254	20240102	145200	3880937400	41550	41600	41600	41550	40
255	20240102	145100	3879274350	41600	41600	41600	41500	220
256	20240102	145000	3870136650	41600	41550	41600	41550	311
257	20240102	144900	3857209450	41550	41550	41600	41550	47
258	20240102	144800	3855256450	41550	41550	41600	41550	28
259	20240102	144700	3854092700	41550	41550	41600	41550	62
260	20240102	144600	3851516450	41550	41550	41600	41550	97
261	20240102	144500	3847485950	41550	41600	41600	41550	101
262	20240102	144400	3843288700	41550	41600	41650	41550	62
263	20240102	144300	3840709800	41550	41600	41650	41550	72
264	20240102	144200	3837714800	41600	41600	41650	41550	211
265	20240102	144100	3828938200	41600	41600	41600	41550	55
266	20240102	144000	3826651000	41600	41550	41600	41550	61
267	20240102	143900	3824113600	41600	41650	41650	41550	217
268	20240102	143800	3815086350	41600	41600	41650	41600	227
269	20240102	143700	3805632450	41650	41600	41650	41550	81
270	20240102	143600	3802263000	41600	41650	41650	41600	48
271	20240102	143500	3800265500	41600	41700	41700	41600	131
272	20240102	143400	3794814100	41650	41650	41700	41600	429
273	20240102	143300	3776946200	41650	41650	41650	41600	32
274	20240102	143200	3775613650	41650	41600	41650	41600	70
275	20240102	143100	3772700750	41600	41700	41700	41500	500
276	20240102	143000	3751939750	41650	41600	41700	41600	157
277	20240102	142900	3745402200	41650	41600	41650	41600	309
278	20240102	142800	3732532400	41650	41650	41700	41550	1232
279	20240102	142700	3681303750	41700	41650	41700	41600	1071
280	20240102	142600	3636720200	41650	41650	41700	41650	99
281	20240102	142500	3632596600	41700	41700	41700	41650	75
282	20240102	142400	3629472350	41600	41700	41700	41600	203
283	20240102	142300	3621016400	41650	41650	41700	41650	117
284	20240102	142200	3616143200	41700	41600	41700	41600	183
285	20240102	142100	3608520900	41650	41600	41650	41600	22
286	20240102	142000	3607605450	41600	41600	41650	41550	368
287	20240102	141900	3592278500	41600	41600	41650	41600	166
288	20240102	141800	3585367000	41650	41550	41650	41550	297
289	20240102	141700	3573011450	41600	41600	41600	41550	67
290	20240102	141600	3570224350	41550	41550	41600	41550	664
291	20240102	141500	3542619750	41550	41550	41600	41550	599
292	20240102	141400	3517730950	41600	41600	41600	41550	10
293	20240102	141300	3517315200	41550	41500	41600	41500	614
294	20240102	141200	3491803550	41500	41500	41550	41500	71
295	20240102	141100	3488856200	41550	41450	41550	41450	390
296	20240102	141000	3472671350	41500	41500	41500	41450	25
297	20240102	140900	3471633950	41450	41450	41500	41450	8
298	20240102	140800	3471302300	41500	41500	41550	41450	79
299	20240102	140700	3468022750	41550	41550	41550	41450	161
300	20240102	140600	3461341600	41500	41500	41550	41500	1093
301	20240102	140500	3415982050	41450	41500	41500	41450	1624
302	20240102	140400	3348623450	41500	41500	41500	41450	140
303	20240102	140300	3342820200	41450	41450	41500	41450	52
304	20240102	140200	3340664200	41450	41500	41500	41450	70
305	20240102	140100	3337760550	41500	41450	41500	41450	70
306	20240102	140000	3334858150	41500	41450	41500	41400	243
307	20240102	135900	3324786150	41450	41450	41450	41450	136
308	20240102	135800	3319148950	41450	41450	41450	41400	231
309	20240102	135700	3309584900	41450	41450	41450	41400	20
310	20240102	135600	3308756250	41450	41450	41450	41400	17
311	20240102	135500	3308051950	41450	41400	41450	41400	7
312	20240102	135400	3307761850	41450	41400	41450	41400	25
313	20240102	135300	3306725950	41450	41450	41450	41400	94
314	20240102	135200	3302830350	41450	41450	41450	41400	52
315	20240102	135100	3300675100	41400	41350	41400	41350	251
316	20240102	135000	3290283900	41400	41450	41450	41350	50
317	20240102	134900	3288214950	41400	41400	41450	41400	25
318	20240102	134800	3287179900	41400	41450	41450	41400	239
319	20240102	134700	3277277400	41450	41400	41450	41400	10
320	20240102	134600	3276863050	41400	41450	41450	41400	46
321	20240102	134500	3274956850	41450	41400	41450	41400	101
322	20240102	134400	3270771650	41450	41450	41500	41400	454
323	20240102	134300	3251953800	41450	41400	41450	41400	5
324	20240102	134200	3251746750	41450	41400	41450	41400	117
325	20240102	134100	3246901900	41400	41350	41400	41350	7
326	20240102	134000	3246612200	41400	41450	41450	41400	138
327	20240102	133900	3240898950	41400	41400	41450	41400	542
328	20240102	133800	3218441550	41400	41450	41450	41400	130
329	20240102	133700	3213059050	41400	41450	41450	41400	24
330	20240102	133600	3212064450	41450	41400	41450	41400	161
331	20240102	133500	3205398600	41400	41450	41450	41400	17
332	20240102	133400	3204694600	41400	41450	41450	41400	402
333	20240102	133300	3188046750	41450	41500	41500	41450	1084
334	20240102	133200	3143104650	41500	41500	41500	41450	19
335	20240102	133100	3142316400	41500	41450	41500	41450	183
336	20240102	133000	3134730950	41450	41450	41450	41400	241
337	20240102	132900	3124741700	41400	41450	41450	41400	1015
338	20240102	132800	3082671950	41500	41450	41500	41400	1247
339	20240102	132700	3030933450	41400	41400	41500	41400	100
340	20240102	132600	3026787100	41450	41500	41500	41400	36
341	20240102	132500	3025295000	41450	41400	41450	41350	530
342	20240102	132400	3003361350	41400	41400	41400	41350	183
343	20240102	132300	2995785550	41450	41450	41450	41450	47
344	20240102	132200	2993837400	41500	41500	41500	41400	24
345	20240102	132100	2992842550	41450	41450	41500	41400	259
346	20240102	132000	2982113250	41450	41400	41450	41400	12
347	20240102	131900	2981616150	41450	41450	41450	41450	155
348	20240102	131800	2975191400	41450	41400	41450	41400	74
349	20240102	131700	2972127550	41450	41450	41450	41400	55
350	20240102	131600	2969848050	41450	41400	41450	41350	223
351	20240102	131500	2960616100	41400	41350	41450	41350	265
352	20240102	131400	2949645450	41400	41400	41400	41400	360
353	20240102	131300	2934741450	41400	41400	41400	41350	74
354	20240102	131200	2931681000	41400	41400	41400	41400	82
355	20240102	131100	2928286200	41400	41350	41400	41350	9
356	20240102	131000	2927913950	41350	41400	41400	41350	147
357	20240102	130900	2921831200	41400	41350	41400	41350	9
358	20240102	130800	2921459000	41400	41400	41400	41400	52
359	20240102	130700	2919306200	41400	41400	41400	41350	17
360	20240102	130600	2918602600	41350	41350	41350	41350	7
361	20240102	130500	2918313150	41400	41400	41400	41350	125
362	20240102	130400	2913138300	41400	41400	41400	41350	33
363	20240102	130300	2911772300	41350	41400	41450	41350	391
364	20240102	130200	2895596550	41350	41350	41400	41350	122
365	20240102	130100	2890546300	41450	41400	41450	41400	143
366	20240102	130000	2884626000	41400	41350	41450	41350	1162
367	20240102	125900	2836519300	41400	41400	41400	41350	142
368	20240102	125800	2830647300	41350	41400	41400	41350	53
369	20240102	125700	2828453750	41400	41400	41400	41350	17
370	20240102	125600	2827750150	41350	41450	41450	41350	24
371	20240102	125500	2826756100	41400	41400	41450	41400	70
372	20240102	125400	2823857950	41450	41450	41450	41400	23
373	20240102	125300	2822905600	41400	41450	41450	41400	28
374	20240102	125200	2821746200	41400	41400	41400	41350	421
375	20240102	125100	2804317050	41350	41350	41400	41350	112
376	20240102	125000	2799680800	41400	41450	41450	41400	481
377	20240102	124900	2779767250	41450	41450	41450	41400	9
378	20240102	124800	2779394300	41400	41400	41450	41400	57
379	20240102	124700	2777032200	41450	41450	41450	41400	16
380	20240102	124600	2776369300	41400	41450	41450	41400	476
381	20240102	124500	2756657600	41450	41400	41450	41400	101
382	20240102	124400	2752471400	41400	41400	41450	41400	119
383	20240102	124300	2747544350	41400	41450	41450	41400	28
384	20240102	124200	2746383950	41450	41400	41450	41400	4
385	20240102	124100	2746218300	41450	41500	41500	41450	24
386	20240102	124000	2745223400	41400	41450	41500	41400	34
387	20240102	123900	2743814350	41400	41450	41450	41400	32
388	20240102	123800	2742489300	41500	41450	41500	41400	201
389	20240102	123700	2734158100	41450	41400	41450	41400	74
390	20240102	123600	2731091500	41450	41550	41550	41450	187
391	20240102	123500	2723339700	41550	41500	41550	41500	38
392	20240102	123400	2721762550	41500	41450	41500	41450	72
393	20240102	123300	2718774700	41450	41450	41500	41450	18
394	20240102	123200	2718028250	41450	41500	41550	41450	87
395	20240102	123100	2714418950	41500	41450	41500	41400	43
396	20240102	123000	2712636650	41450	41450	41450	41400	70
397	20240102	122900	2709738050	41450	41500	41500	41400	64
398	20240102	122800	2707082700	41450	41450	41500	41400	93
399	20240102	122700	2703227900	41500	41450	41500	41450	91
400	20240102	122600	2699455800	41450	41400	41450	41400	12
401	20240102	122500	2698958800	41400	41400	41450	41400	16
402	20240102	122400	2698296150	41450	41450	41450	41400	160
403	20240102	122300	2691669400	41450	41500	41500	41400	461
404	20240102	122200	2672562350	41500	41500	41500	41450	763
405	20240102	122100	2640906500	41500	41550	41550	41500	27
406	20240102	122000	2639784950	41500	41550	41550	41500	50
407	20240102	121900	2637709050	41550	41500	41550	41500	5
408	20240102	121800	2637501500	41500	41500	41550	41500	599
409	20240102	121700	2612634250	41450	41500	41500	41450	12
410	20240102	121600	2612136550	41550	41450	41550	41450	24
411	20240102	121500	2611140600	41500	41500	41500	41450	74
412	20240102	121400	2608071900	41500	41500	41500	41450	217
413	20240102	121300	2599069350	41550	41550	41550	41450	78
414	20240102	121200	2595832250	41500	41500	41500	41450	43
415	20240102	121100	2594048000	41550	41500	41550	41500	52
416	20240102	121000	2591889850	41500	41500	41600	41500	143
417	20240102	120900	2585954900	41550	41550	41550	41550	67
418	20240102	120800	2583171050	41600	41550	41600	41500	61
419	20240102	120700	2580636700	41550	41500	41600	41500	198
420	20240102	120600	2572411050	41500	41550	41550	41500	16
421	20240102	120500	2571746800	41550	41550	41550	41500	243
422	20240102	120400	2561650250	41550	41500	41550	41500	98
423	20240102	120300	2557583200	41500	41550	41550	41450	94
424	20240102	120200	2553683350	41550	41450	41550	41450	531
425	20240102	120100	2531646600	41500	41450	41500	41450	176
426	20240102	120000	2524351100	41450	41450	41500	41400	59
427	20240102	115900	2521906300	41450	41450	41500	41400	171
428	20240102	115800	2514823600	41450	41400	41450	41400	60
429	20240102	115700	2512336950	41450	41450	41500	41400	166
430	20240102	115600	2505456300	41450	41500	41500	41450	84
431	20240102	115500	2501972100	41500	41450	41500	41450	50
432	20240102	115400	2499899050	41500	41500	41500	41450	14
433	20240102	115300	2499318250	41500	41500	41500	41450	6
434	20240102	115200	2499069350	41450	41550	41550	41450	612
435	20240102	115100	2473671150	41500	41600	41600	41500	39
436	20240102	115000	2472051800	41550	41550	41600	41500	165
437	20240102	114900	2465196250	41500	41500	41550	41500	94
438	20240102	114800	2461295000	41550	41500	41550	41500	72
439	20240102	114700	2458303850	41550	41500	41600	41450	636
440	20240102	114600	2431904900	41450	41500	41500	41450	5
441	20240102	114500	2431697500	41450	41500	41500	41450	18
442	20240102	114400	2430951250	41500	41500	41600	41450	529
443	20240102	114300	2408992350	41500	41550	41550	41500	387
444	20240102	114200	2392928700	41500	41500	41500	41500	2
445	20240102	114100	2392845700	41500	41550	41550	41500	855
446	20240102	114000	2357349600	41500	41550	41550	41500	112
447	20240102	113900	2352696250	41550	41550	41600	41450	127
448	20240102	113800	2347423300	41600	41450	41600	41400	1316
449	20240102	113700	2292865150	41400	41400	41450	41350	1397
450	20240102	113600	2235054150	41400	41400	41400	41350	170
451	20240102	113500	2228016350	41450	41400	41450	41400	669
452	20240102	113400	2200314350	41400	41350	41400	41350	359
453	20240102	113300	2185464000	41400	41450	41450	41400	119
454	20240102	113200	2180537250	41450	41450	41450	41400	11
455	20240102	113100	2180081600	41450	41350	41500	41350	423
456	20240102	113000	2162568150	41350	41450	41500	41350	391
457	20240102	112900	2146374700	41500	41500	41500	41400	40
458	20240102	112800	2144718050	41450	41350	41450	41350	1785
459	20240102	112700	2070840800	41350	41400	41400	41350	99
460	20240102	112600	2066747000	41400	41400	41400	41350	379
461	20240102	112500	2051068800	41400	41350	41400	41350	195
462	20240102	112400	2043005400	41400	41400	41400	41350	9
463	20240102	112300	2042632900	41350	41400	41400	41350	51
464	20240102	112200	2040521900	41400	41300	41400	41300	548
465	20240102	112100	2017880700	41250	41350	41350	41250	1960
466	20240102	112000	1936919350	41400	41400	41400	41350	64
467	20240102	111900	1934272600	41350	41400	41450	41350	337
468	20240102	111800	1920323200	41450	41400	41450	41400	116
469	20240102	111700	1915518750	41400	41450	41450	41400	446
470	20240102	111600	1897038000	41400	41400	41500	41350	449
471	20240102	111500	1878447250	41350	41350	41400	41350	236
472	20240102	111400	1868679350	41400	41350	41400	41300	835
473	20240102	111300	1834152150	41400	41500	41500	41400	219
474	20240102	111200	1825080000	41500	41350	41500	41350	1264
475	20240102	111100	1772736150	41400	41400	41500	41400	163
476	20240102	111000	1765982250	41400	41400	41500	41400	657
477	20240102	110900	1738776650	41400	41350	41400	41350	309
478	20240102	110800	1725994400	41350	41350	41400	41300	1337
479	20240102	110700	1670712800	41400	41400	41450	41350	590
480	20240102	110600	1646290700	41450	41400	41450	41400	30
481	20240102	110500	1645048050	41400	41450	41500	41400	358
482	20240102	110400	1630210050	41550	41500	41550	41400	75
483	20240102	110300	1627097700	41400	41400	41500	41350	1305
484	20240102	110200	1573113550	41500	41400	41500	41350	1154
485	20240102	110100	1525373650	41500	41450	41550	41400	137
486	20240102	110000	1519692650	41450	41500	41500	41400	96
487	20240102	105900	1515713900	41450	41450	41500	41450	18
488	20240102	105800	1514967700	41450	41500	41550	41350	1385
489	20240102	105700	1457572800	41500	41500	41550	41450	170
490	20240102	105600	1450525050	41550	41500	41600	41450	664
491	20240102	105500	1422959750	41450	41550	41550	41450	24
492	20240102	105400	1421963700	41550	41550	41550	41450	877
493	20240102	105300	1385570750	41550	41600	41600	41500	546
494	20240102	105200	1362885050	41550	41600	41650	41550	20
495	20240102	105100	1362053100	41600	41650	41650	41550	446
496	20240102	105000	1343499050	41600	41650	41650	41600	6
497	20240102	104900	1343249400	41650	41600	41650	41600	210
498	20240102	104800	1334511900	41650	41650	41650	41600	141
499	20240102	104700	1328639350	41600	41600	41650	41600	153
500	20240102	104600	1322274400	41600	41550	41600	41550	57
501	20240102	104500	1319904100	41550	41550	41650	41550	1154
502	20240102	104400	1271905700	41450	41500	41600	41450	1069
503	20240102	104300	1227520750	41500	41500	41600	41500	865
504	20240102	104200	1191617550	41500	41700	41700	41450	3594
505	20240102	104100	1042295000	41700	41750	41750	41700	1944
506	20240102	104000	961195600	41750	41850	41850	41700	1103
507	20240102	103900	915105350	41850	41850	41850	41800	1086
508	20240102	103800	869658700	41900	41850	41900	41800	133
509	20240102	103700	864092900	41800	41850	41850	41800	49
510	20240102	103600	862043950	41850	41850	41850	41750	89
511	20240102	103500	858323700	41800	41750	41850	41700	1022
512	20240102	103400	815652600	41750	41850	41850	41750	883
513	20240102	103300	778758200	41800	41900	41900	41800	627
514	20240102	103200	752500250	41900	41950	41950	41900	208
515	20240102	103100	743784450	41950	41950	42000	41900	390
516	20240102	103000	727423450	42000	41900	42000	41900	1178
517	20240102	102900	678021350	41850	41900	41900	41850	129
518	20240102	102800	672622500	41800	41900	41900	41800	293
519	20240102	102700	660363300	41800	41750	41900	41750	801
520	20240102	102600	626885250	41800	41700	41800	41700	483
521	20240102	102500	606734900	41700	41750	41750	41700	682
522	20240102	102400	578294900	41700	41750	41750	41700	225
523	20240102	102300	568911900	41750	41750	41750	41650	127
524	20240102	102200	563614150	41750	41700	41800	41700	312
525	20240102	102100	550603150	41650	41800	41800	41650	746
526	20240102	102000	519466650	41800	41800	41800	41800	45
527	20240102	101900	517585650	41750	41850	41850	41750	360
528	20240102	101800	502540350	41850	41900	41900	41800	46
529	20240102	101700	500614700	41900	41800	41900	41800	73
530	20240102	101600	497559300	41800	41800	41900	41750	205
531	20240102	101500	488983800	41800	41700	41800	41700	234
532	20240102	101400	479224100	41700	41700	41800	41650	617
533	20240102	101300	453495350	41800	41700	41800	41700	93
534	20240102	101200	449616550	41750	41750	41800	41750	238
535	20240102	101100	439678450	41750	41850	41850	41750	180
536	20240102	101000	432157950	41900	42000	42000	41750	1051
537	20240102	100900	388213450	42000	41850	42000	41800	886
538	20240102	100800	351125850	41850	42050	42050	41850	445
539	20240102	100700	332457600	41950	42000	42050	41900	459
540	20240102	100600	313187350	42050	42000	42050	41850	479
541	20240102	100500	293101500	41900	41900	42050	41850	805
542	20240102	100400	259368300	41850	41950	42050	41800	194
543	20240102	100300	251239350	42050	42050	42050	41950	747
544	20240102	100200	219860100	42000	42050	42050	41950	369
545	20240102	100100	204362250	42050	42150	42200	41750	1805
546	20240102	100000	128499000	42150	41700	42150	41700	2981