KissMeData/033240/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191600	5569196900	29450	29450	29450	29450	4131
3	20240116	191500	5569196900	29450	29450	29450	29450	0
4	20240116	191400	5569196900	29450	29450	29450	29450	0
5	20240116	191300	5569196900	29450	29450	29450	29450	0
6	20240116	191200	5569196900	29450	29450	29450	29450	0
7	20240116	191100	5569196900	29450	29450	29450	29450	0
8	20240116	191000	5569196900	29450	29450	29450	29450	0
9	20240116	190900	5569196900	29450	29450	29450	29450	0
10	20240116	190800	5569196900	29450	29450	29450	29450	0
11	20240116	190700	5569196900	29450	29450	29450	29450	0
12	20240116	190600	5569196900	29450	29450	29450	29450	0
13	20240116	190500	5569196900	29450	29450	29450	29450	0
14	20240116	190400	5569196900	29450	29450	29450	29450	0
15	20240116	190300	5569196900	29450	29450	29450	29450	0
16	20240116	190200	5569196900	29450	29450	29450	29450	0
17	20240116	190100	5569196900	29450	29450	29450	29450	0
18	20240116	190000	5569196900	29450	29450	29450	29450	0
19	20240116	185900	5569196900	29450	29450	29450	29450	0
20	20240116	185800	5569196900	29450	29450	29450	29450	0
21	20240116	185700	5569196900	29450	29450	29450	29450	0
22	20240116	185600	5569196900	29450	29450	29450	29450	0
23	20240116	185500	5569196900	29450	29450	29450	29450	0
24	20240116	185400	5569196900	29450	29450	29450	29450	0
25	20240116	185300	5569196900	29450	29450	29450	29450	0
26	20240116	185200	5569196900	29450	29450	29450	29450	0
27	20240116	185100	5569196900	29450	29450	29450	29450	0
28	20240116	185000	5569196900	29450	29450	29450	29450	0
29	20240116	184900	5569196900	29450	29450	29450	29450	0
30	20240116	184800	5569196900	29450	29450	29450	29450	0
31	20240116	184700	5569196900	29450	29450	29450	29450	0
32	20240116	184600	5569196900	29450	29450	29450	29450	4131
33	20240116	184500	5569196900	29450	29450	29450	29450	0
34	20240116	184400	5569196900	29450	29450	29450	29450	0
35	20240116	184300	5569196900	29450	29450	29450	29450	0
36	20240116	184200	5569196900	29450	29450	29450	29450	0
37	20240116	184100	5569196900	29450	29450	29450	29450	0
38	20240116	184000	5569196900	29450	29450	29450	29450	0
39	20240116	183900	5569196900	29450	29450	29450	29450	0
40	20240116	183800	5569196900	29450	29450	29450	29450	0
41	20240116	183700	5569196900	29450	29450	29450	29450	0
42	20240116	183600	5569196900	29450	29450	29450	29450	0
43	20240116	183500	5569196900	29450	29450	29450	29450	0
44	20240116	183400	5569196900	29450	29450	29450	29450	0
45	20240116	183300	5569196900	29450	29450	29450	29450	0
46	20240116	183200	5569196900	29450	29450	29450	29450	0
47	20240116	183100	5569196900	29450	29450	29450	29450	0
48	20240116	183000	5569196900	29450	29450	29450	29450	0
49	20240116	182900	5569196900	29450	29450	29450	29450	0
50	20240116	182800	5569196900	29450	29450	29450	29450	0
51	20240116	182700	5569196900	29450	29450	29450	29450	0
52	20240116	182600	5569196900	29450	29450	29450	29450	0
53	20240116	182500	5569196900	29450	29450	29450	29450	0
54	20240116	182400	5569196900	29450	29450	29450	29450	0
55	20240116	182300	5569196900	29450	29450	29450	29450	0
56	20240116	182200	5569196900	29450	29450	29450	29450	0
57	20240116	182100	5569196900	29450	29450	29450	29450	0
58	20240116	182000	5569196900	29450	29450	29450	29450	0
59	20240116	181900	5569196900	29450	29450	29450	29450	0
60	20240116	181800	5569196900	29450	29450	29450	29450	0
61	20240116	181700	5569196900	29450	29450	29450	29450	0
62	20240116	181600	5569196900	29450	29450	29450	29450	4131
63	20240116	181500	5569196900	29450	29450	29450	29450	0
64	20240116	181400	5569196900	29450	29450	29450	29450	0
65	20240116	181300	5569196900	29450	29450	29450	29450	0
66	20240116	181200	5569196900	29450	29450	29450	29450	0
67	20240116	181100	5569196900	29450	29450	29450	29450	0
68	20240116	181000	5569196900	29450	29450	29450	29450	0
69	20240116	180900	5569196900	29450	29450	29450	29450	0
70	20240116	180800	5569196900	29450	29450	29450	29450	0
71	20240116	180700	5569196900	29450	29450	29450	29450	0
72	20240116	180600	5569196900	29450	29450	29450	29450	0
73	20240116	180500	5569196900	29450	29450	29450	29450	0
74	20240116	180400	5569196900	29450	29450	29450	29450	0
75	20240116	180300	5569196900	29450	29450	29450	29450	0
76	20240116	180200	5569196900	29450	29450	29450	29450	0
77	20240116	180100	5569196900	29450	29450	29450	29450	0
78	20240116	180000	5569196900	29450	29450	29450	29450	0
79	20240116	175900	5569196900	29450	29450	29450	29450	0
80	20240116	175800	5569196900	29450	29450	29450	29450	0
81	20240116	175700	5569196900	29450	29450	29450	29450	0
82	20240116	175600	5569196900	29450	29450	29450	29450	0
83	20240116	175500	5569196900	29450	29450	29450	29450	0
84	20240116	175400	5569196900	29450	29450	29450	29450	0
85	20240116	175300	5569196900	29450	29450	29450	29450	0
86	20240116	175200	5569196900	29450	29450	29450	29450	0
87	20240116	175100	5569196900	29450	29450	29450	29450	0
88	20240116	175000	5569196900	29450	29450	29450	29450	0
89	20240116	174900	5569196900	29450	29450	29450	29450	0
90	20240116	174800	5569196900	29450	29450	29450	29450	0
91	20240116	174700	5569196900	29450	29450	29450	29450	0
92	20240116	174600	5569196900	29450	29450	29450	29450	4131
93	20240116	174500	5569196900	29450	29450	29450	29450	0
94	20240116	174400	5569196900	29450	29450	29450	29450	0
95	20240116	174300	5569196900	29450	29450	29450	29450	0
96	20240116	174200	5569196900	29450	29450	29450	29450	0
97	20240116	174100	5569196900	29450	29450	29450	29450	0
98	20240116	174000	5569196900	29450	29450	29450	29450	0
99	20240116	173900	5569196900	29450	29450	29450	29450	0
100	20240116	173800	5569196900	29450	29450	29450	29450	0
101	20240116	173700	5569196900	29450	29450	29450	29450	0
102	20240116	173600	5569196900	29450	29450	29450	29450	0
103	20240116	173500	5569196900	29450	29450	29450	29450	0
104	20240116	173400	5569196900	29450	29450	29450	29450	0
105	20240116	173300	5569196900	29450	29450	29450	29450	0
106	20240116	173200	5569196900	29450	29450	29450	29450	0
107	20240116	173100	5569196900	29450	29450	29450	29450	0
108	20240116	173000	5569196900	29450	29450	29450	29450	0
109	20240116	172900	5569196900	29450	29450	29450	29450	0
110	20240116	172800	5569196900	29450	29450	29450	29450	0
111	20240116	172700	5569196900	29450	29450	29450	29450	0
112	20240116	172600	5569196900	29450	29450	29450	29450	0
113	20240116	172500	5569196900	29450	29450	29450	29450	0
114	20240116	172400	5569196900	29450	29450	29450	29450	0
115	20240116	172300	5569196900	29450	29450	29450	29450	0
116	20240116	172200	5569196900	29450	29450	29450	29450	0
117	20240116	172100	5569196900	29450	29450	29450	29450	0
118	20240116	172000	5569196900	29450	29450	29450	29450	0
119	20240116	171900	5569196900	29450	29450	29450	29450	0
120	20240116	171800	5569196900	29450	29450	29450	29450	0
121	20240116	171700	5569196900	29450	29450	29450	29450	0
122	20240116	171600	5569196900	29450	29450	29450	29450	4131
123	20240116	171500	5569196900	29450	29450	29450	29450	0
124	20240116	171400	5569196900	29450	29450	29450	29450	0
125	20240116	171300	5569196900	29450	29450	29450	29450	0
126	20240116	171200	5569196900	29450	29450	29450	29450	0
127	20240116	171100	5569196900	29450	29450	29450	29450	0
128	20240116	171000	5569196900	29450	29450	29450	29450	0
129	20240116	170900	5569196900	29450	29450	29450	29450	0
130	20240116	170800	5569196900	29450	29450	29450	29450	0
131	20240116	170700	5569196900	29450	29450	29450	29450	0
132	20240116	170600	5569196900	29450	29450	29450	29450	0
133	20240116	170500	5569196900	29450	29450	29450	29450	0
134	20240116	170400	5569196900	29450	29450	29450	29450	0
135	20240116	170300	5569196900	29450	29450	29450	29450	0
136	20240116	170200	5569196900	29450	29450	29450	29450	0
137	20240116	170100	5569196900	29450	29450	29450	29450	0
138	20240116	170000	5569196900	29450	29450	29450	29450	0
139	20240116	165900	5569196900	29450	29450	29450	29450	0
140	20240116	165800	5569196900	29450	29450	29450	29450	0
141	20240116	165700	5569196900	29450	29450	29450	29450	0
142	20240116	165600	5569196900	29450	29450	29450	29450	0
143	20240116	165500	5569196900	29450	29450	29450	29450	0
144	20240116	165400	5569196900	29450	29450	29450	29450	0
145	20240116	165300	5569196900	29450	29450	29450	29450	0
146	20240116	165200	5569196900	29450	29450	29450	29450	0
147	20240116	165100	5569196900	29450	29450	29450	29450	0
148	20240116	165000	5569196900	29450	29450	29450	29450	0
149	20240116	164900	5569196900	29450	29450	29450	29450	0
150	20240116	164800	5569196900	29450	29450	29450	29450	0
151	20240116	164700	5569196900	29450	29450	29450	29450	0
152	20240116	164600	5569196900	29450	29450	29450	29450	4131
153	20240116	164500	5569196900	29450	29450	29450	29450	0
154	20240116	164400	5569196900	29450	29450	29450	29450	0
155	20240116	164300	5569196900	29450	29450	29450	29450	0
156	20240116	164200	5569196900	29450	29450	29450	29450	0
157	20240116	164100	5569196900	29450	29450	29450	29450	0
158	20240116	164000	5569196900	29450	29450	29450	29450	0
159	20240116	163900	5569196900	29450	29450	29450	29450	0
160	20240116	163800	5569196900	29450	29450	29450	29450	0
161	20240116	163700	5569196900	29450	29450	29450	29450	0
162	20240116	163600	5569196900	29450	29450	29450	29450	0
163	20240116	163500	5569196900	29450	29450	29450	29450	0
164	20240116	163400	5569196900	29450	29450	29450	29450	0
165	20240116	163300	5569196900	29450	29450	29450	29450	0
166	20240116	163200	5569196900	29450	29450	29450	29450	0
167	20240116	163100	5569196900	29450	29450	29450	29450	0
168	20240116	163000	5569196900	29450	29450	29450	29450	0
169	20240116	162900	5569196900	29450	29450	29450	29450	0
170	20240116	162800	5569196900	29450	29450	29450	29450	0
171	20240116	162700	5569196900	29450	29450	29450	29450	0
172	20240116	162600	5569196900	29450	29450	29450	29450	0
173	20240116	162500	5569196900	29450	29450	29450	29450	0
174	20240116	162400	5569196900	29450	29450	29450	29450	0
175	20240116	162300	5569196900	29450	29450	29450	29450	0
176	20240116	162200	5569196900	29450	29450	29450	29450	0
177	20240116	162100	5569196900	29450	29450	29450	29450	0
178	20240116	162000	5569196900	29450	29450	29450	29450	0
179	20240116	161900	5569196900	29450	29450	29450	29450	0
180	20240116	161800	5569196900	29450	29450	29450	29450	0
181	20240116	161700	5569196900	29450	29450	29450	29450	0
182	20240116	161600	5569196900	29450	29450	29450	29450	4131
183	20240116	161500	5569196900	29450	29450	29450	29450	0
184	20240116	161400	5569196900	29450	29450	29450	29450	0
185	20240116	161300	5569196900	29450	29450	29450	29450	0
186	20240116	161200	5569196900	29450	29450	29450	29450	0
187	20240116	161100	5569196900	29450	29450	29450	29450	0
188	20240116	161000	5569196900	29450	29450	29450	29450	0
189	20240116	160900	5569196900	29450	29450	29450	29450	0
190	20240116	160800	5569196900	29450	29450	29450	29450	0
191	20240116	160700	5569196900	29450	29450	29450	29450	0
192	20240116	160600	5569196900	29450	29450	29450	29450	0
193	20240116	160500	5569196900	29450	29450	29450	29450	0
194	20240116	160400	5569196900	29450	29450	29450	29450	0
195	20240116	160300	5569196900	29450	29450	29450	29450	0
196	20240116	160200	5569196900	29450	29450	29450	29450	0
197	20240116	160100	5569196900	29450	29450	29450	29450	0
198	20240116	160000	5569196900	29450	29450	29450	29450	0
199	20240116	155900	5569196900	29450	29450	29450	29450	0
200	20240116	155800	5569196900	29450	29450	29450	29450	0
201	20240116	155700	5569196900	29450	29450	29450	29450	0
202	20240116	155600	5569196900	29450	29450	29450	29450	0
203	20240116	155500	5569196900	29450	29450	29450	29450	0
204	20240116	155400	5569196900	29450	29450	29450	29450	0
205	20240116	155300	5569196900	29450	29450	29450	29450	0
206	20240116	155200	5569196900	29450	29450	29450	29450	0
207	20240116	155100	5569196900	29450	29450	29450	29450	0
208	20240116	155000	5569196900	29450	29450	29450	29450	0
209	20240116	154900	5569196900	29450	29450	29450	29450	0
210	20240116	154800	5569196900	29450	29450	29450	29450	0
211	20240116	154700	5569196900	29450	29450	29450	29450	0
212	20240116	154600	5569196900	29450	29450	29450	29450	4131
213	20240116	154500	5569196900	29450	29450	29450	29450	0
214	20240116	154400	5569196900	29450	29450	29450	29450	0
215	20240116	154300	5569196900	29450	29450	29450	29450	0
216	20240116	154200	5569196900	29450	29450	29450	29450	0
217	20240116	154100	5569196900	29450	29450	29450	29450	0
218	20240116	154000	5569196900	29450	29450	29450	29450	0
219	20240116	153900	5569196900	29450	29450	29450	29450	0
220	20240116	153800	5569196900	29450	29450	29450	29450	0
221	20240116	153700	5569196900	29450	29450	29450	29450	0
222	20240116	153600	5569196900	29450	29450	29450	29450	0
223	20240116	153500	5569196900	29450	29450	29450	29450	0
224	20240116	153400	5569196900	29450	29450	29450	29450	0
225	20240116	153300	5569196900	29450	29450	29450	29450	0
226	20240116	153200	5569196900	29450	29450	29450	29450	0
227	20240116	153100	5569196900	29450	29450	29450	29450	0
228	20240116	153000	5569196900	29450	29450	29450	29450	4131
229	20240116	152900	5447538950	29500	29500	29500	29500	0
230	20240116	152800	5447538950	29500	29500	29500	29500	0
231	20240116	152700	5447538950	29500	29500	29500	29500	0
232	20240116	152600	5447538950	29500	29500	29500	29500	0
233	20240116	152500	5447538950	29500	29500	29500	29500	0
234	20240116	152400	5447538950	29500	29500	29500	29500	0
235	20240116	152300	5447538950	29500	29500	29500	29500	0
236	20240116	152200	5447538950	29500	29500	29500	29500	0
237	20240116	152100	5447538950	29500	29500	29500	29500	0
238	20240116	152000	5447538950	29500	29500	29500	29500	0
239	20240116	151900	5447538950	29500	29650	29650	29100	21518
240	20240116	151800	4818004400	29550	29700	29700	29500	6508
241	20240116	151700	4625614450	29600	29600	29700	29600	869
242	20240116	151600	4599830900	29650	29700	29750	29650	332
243	20240116	151500	4589985600	29650	29650	29750	29650	86
244	20240116	151400	4587435000	29650	29650	29750	29650	107
245	20240116	151300	4584260450	29650	29650	29750	29650	917
246	20240116	151200	4557071300	29700	29750	29750	29650	68
247	20240116	151100	4555052800	29650	29650	29650	29650	8
248	20240116	151000	4554815600	29650	29650	29750	29650	64
249	20240116	150900	4552917900	29750	29650	29750	29650	4
250	20240116	150800	4552799100	29750	29700	29750	29700	49
251	20240116	150700	4551342800	29700	29700	29700	29700	601
252	20240116	150600	4533493100	29700	29700	29700	29700	19
253	20240116	150500	4532928800	29750	29750	29750	29750	523
254	20240116	150400	4517369550	29750	29750	29750	29750	48
255	20240116	150300	4515941550	29750	29800	29800	29750	7
256	20240116	150200	4515733050	29800	29800	29800	29800	0
257	20240116	150100	4515733050	29800	29800	29800	29800	1360
258	20240116	150000	4475205050	29800	29750	29800	29750	764
259	20240116	145900	4452442400	29750	29750	29750	29750	5
260	20240116	145800	4452293650	29800	29800	29800	29800	0
261	20240116	145700	4452293650	29800	29700	29800	29700	1476
262	20240116	145600	4408430800	29700	29800	29800	29700	6
263	20240116	145500	4408252350	29750	29750	29750	29750	94
264	20240116	145400	4405455850	29800	29800	29800	29800	0
265	20240116	145300	4405455850	29800	29650	29800	29650	232
266	20240116	145200	4398546650	29650	29700	29700	29650	548
267	20240116	145100	4382271250	29700	29750	29750	29700	14
268	20240116	145000	4381854850	29700	29750	29750	29700	220
269	20240116	144900	4375320350	29700	29750	29800	29700	1724
270	20240116	144800	4323991750	29750	29750	29750	29750	597
271	20240116	144700	4306231000	29750	29700	29750	29700	298
272	20240116	144600	4297373000	29750	29750	29750	29750	10
273	20240116	144500	4297075500	29750	29600	29750	29600	1327
274	20240116	144400	4257646050	29650	29600	29650	29600	7
275	20240116	144300	4257438750	29650	29650	29650	29650	30
276	20240116	144200	4256549250	29650	29650	29650	29600	225
277	20240116	144100	4249883550	29650	29600	29650	29600	154
278	20240116	144000	4245317650	29600	29600	29600	29600	59
279	20240116	143900	4243571250	29600	29650	29650	29600	174
280	20240116	143800	4238412350	29650	29700	29700	29650	57
281	20240116	143700	4236720000	29700	29700	29750	29700	192
282	20240116	143600	4231015100	29700	29750	29750	29700	198
283	20240116	143500	4225132800	29800	29800	29800	29800	94
284	20240116	143400	4222331600	29800	29600	29800	29600	1373
285	20240116	143300	4181596400	29550	29450	29550	29400	2332
286	20240116	143200	4112987450	29500	29500	29500	29400	1598
287	20240116	143100	4065905800	29450	29450	29500	29450	18
288	20240116	143000	4065375200	29450	29450	29450	29450	247
289	20240116	142900	4058101050	29450	29500	29500	29450	25
290	20240116	142800	4057363750	29550	29550	29550	29550	0
291	20240116	142700	4057363750	29550	29450	29550	29450	33
292	20240116	142600	4056391800	29450	29550	29550	29450	150
293	20240116	142500	4051973150	29500	29500	29500	29450	4392
294	20240116	142400	3922474200	29500	29600	29600	29500	397
295	20240116	142300	3910760200	29500	29600	29600	29500	375
296	20240116	142200	3899674000	29600	29500	29600	29500	93
297	20240116	142100	3896923300	29500	29550	29550	29500	80
298	20240116	142000	3894563000	29550	29550	29550	29550	319
299	20240116	141900	3885136550	29550	29550	29550	29550	8
300	20240116	141800	3884900150	29550	29600	29600	29550	55
301	20240116	141700	3883274650	29600	29600	29600	29600	10
302	20240116	141600	3882978650	29650	29650	29700	29650	53
303	20240116	141500	3881407150	29650	29650	29650	29650	1
304	20240116	141400	3881377500	29550	29650	29650	29500	856
305	20240116	141300	3856090000	29650	29600	29650	29600	86
306	20240116	141200	3853544350	29700	29650	29700	29650	73
307	20240116	141100	3851379850	29600	29550	29600	29550	438
308	20240116	141000	3838427100	29550	29500	29550	29500	74
309	20240116	140900	3836242250	29500	29550	29550	29500	1205
310	20240116	140800	3800645900	29550	29650	29650	29550	406
311	20240116	140700	3788636850	29650	29650	29650	29650	2
312	20240116	140600	3788577550	29650	29600	29650	29600	33
313	20240116	140500	3787599650	29600	29650	29650	29600	143
314	20240116	140400	3783366800	29650	29650	29650	29650	6
315	20240116	140300	3783188900	29600	29550	29600	29550	916
316	20240116	140200	3756075550	29550	29550	29600	29550	144
317	20240116	140100	3751820300	29550	29550	29550	29550	30
318	20240116	140000	3750933800	29550	29550	29550	29550	8
319	20240116	135900	3750697400	29550	29550	29550	29550	142
320	20240116	135800	3746501300	29550	29550	29550	29550	25
321	20240116	135700	3745762550	29550	29550	29600	29550	9
322	20240116	135600	3745496550	29550	29600	29600	29550	383
323	20240116	135500	3734166850	29600	29600	29600	29600	4
324	20240116	135400	3734048450	29600	29600	29600	29600	161
325	20240116	135300	3729282850	29600	29600	29650	29550	218
326	20240116	135200	3722831000	29600	29600	29600	29600	50
327	20240116	135100	3721351000	29550	29550	29550	29550	0
328	20240116	135000	3721351000	29550	29650	29650	29550	194
329	20240116	134900	3715612700	29600	29600	29600	29600	124
330	20240116	134800	3711942300	29600	29600	29600	29600	1
331	20240116	134700	3711912700	29550	29600	29600	29550	113
332	20240116	134600	3708569350	29600	29600	29650	29550	67
333	20240116	134500	3706587450	29650	29550	29650	29550	590
334	20240116	134400	3689135200	29550	29550	29550	29550	142
335	20240116	134300	3684939100	29550	29550	29550	29550	404
336	20240116	134200	3673000900	29550	29650	29650	29550	5
337	20240116	134100	3672853050	29550	29550	29650	29550	169
338	20240116	134000	3667858900	29550	29650	29700	29550	109
339	20240116	133900	3664634350	29600	29600	29600	29600	4
340	20240116	133800	3664515950	29600	29600	29600	29600	229
341	20240116	133700	3657737550	29600	29600	29600	29600	4
342	20240116	133600	3657619150	29600	29600	29600	29600	11
343	20240116	133500	3657293550	29600	29600	29600	29600	182
344	20240116	133400	3651906350	29600	29600	29600	29600	2
345	20240116	133300	3651847150	29600	29600	29600	29600	0
346	20240116	133200	3651847150	29600	29600	29600	29600	137
347	20240116	133100	3647791950	29700	29700	29700	29700	36
348	20240116	133000	3646722750	29600	29600	29600	29600	0
349	20240116	132900	3646722750	29600	29700	29700	29600	643
350	20240116	132800	3627639450	29700	29700	29700	29700	1
351	20240116	132700	3627609750	29600	29600	29600	29600	3
352	20240116	132600	3627520950	29700	29700	29700	29600	141
353	20240116	132500	3623347150	29650	29650	29650	29650	0
354	20240116	132400	3623347150	29650	29550	29650	29550	534
355	20240116	132300	3607540450	29550	29600	29600	29550	1718
356	20240116	132200	3556711300	29600	29600	29600	29600	5
357	20240116	132100	3556563300	29600	29600	29600	29600	6
358	20240116	132000	3556385700	29700	29600	29700	29600	428
359	20240116	131900	3543716700	29700	29700	29700	29700	0
360	20240116	131800	3543716700	29700	29600	29700	29600	34
361	20240116	131700	3542707300	29600	29600	29600	29600	218
362	20240116	131600	3536254500	29700	29700	29700	29700	11
363	20240116	131500	3535927800	29700	29650	29700	29600	187
364	20240116	131400	3530391450	29650	29700	29700	29650	807
365	20240116	131300	3506431600	29750	29700	29800	29700	413
366	20240116	131200	3494144400	29650	29650	29650	29650	217
367	20240116	131100	3487710350	29600	29600	29600	29600	139
368	20240116	131000	3483595950	29550	29550	29600	29550	924
369	20240116	130900	3456259150	29550	29550	29550	29550	324
370	20240116	130800	3446684950	29550	29600	29650	29550	644
371	20240116	130700	3427621950	29650	29600	29650	29600	32
372	20240116	130600	3426674700	29700	29700	29700	29700	0
373	20240116	130500	3426674700	29700	29650	29700	29650	146
374	20240116	130400	3422345500	29700	29700	29700	29700	0
375	20240116	130300	3422345500	29700	29700	29700	29700	0
376	20240116	130200	3422345500	29700	29700	29700	29700	194
377	20240116	130100	3416583700	29700	29700	29700	29700	0
378	20240116	130000	3416583700	29700	29700	29700	29700	11
379	20240116	125900	3416257000	29700	29700	29700	29700	147
380	20240116	125800	3411891100	29700	29800	29800	29700	22
381	20240116	125700	3411236200	29800	29800	29800	29800	80
382	20240116	125600	3408852200	29700	29750	29750	29700	259
383	20240116	125500	3401155100	29750	29750	29750	29700	58
384	20240116	125400	3399431050	29800	29800	29800	29750	21
385	20240116	125300	3398805350	29800	29700	29800	29700	172
386	20240116	125200	3393695950	29700	29700	29700	29700	50
387	20240116	125100	3392210950	29700	29700	29700	29700	1
388	20240116	125000	3392181250	29800	29750	29800	29750	179
389	20240116	124900	3386854800	29850	29750	29850	29750	62
390	20240116	124800	3385008950	29800	29750	29850	29750	17
391	20240116	124700	3384502250	29850	29850	29850	29850	10
392	20240116	124600	3384203750	29850	29700	29850	29700	163
393	20240116	124500	3379360250	29700	29700	29700	29700	0
394	20240116	124400	3379360250	29700	29700	29700	29700	11
395	20240116	124300	3379033550	29700	29700	29700	29700	138
396	20240116	124200	3374934950	29700	29700	29700	29700	5
397	20240116	124100	3374786450	29900	29900	29900	29900	1
398	20240116	124000	3374756550	29700	29700	29700	29700	138
399	20240116	123900	3370657950	29900	29700	29900	29700	160
400	20240116	123800	3365889950	29800	29800	29800	29800	5
401	20240116	123700	3365740950	29800	29800	29800	29800	52
402	20240116	123600	3364191350	29850	29850	29850	29850	0
403	20240116	123500	3364191350	29850	29850	29850	29850	0
404	20240116	123400	3364191350	29850	29800	29850	29700	378
405	20240116	123300	3352952500	29800	29750	29800	29750	116
406	20240116	123200	3349496650	29850	29850	29850	29850	0
407	20240116	123100	3349496650	29850	29900	29900	29850	6
408	20240116	123000	3349317400	29950	29950	29950	29850	1149
409	20240116	122900	3314910150	29950	29950	29950	29850	120
410	20240116	122800	3311322700	29950	29850	29950	29850	322
411	20240116	122700	3301701000	29850	29850	29850	29850	177
412	20240116	122600	3296417550	29850	29850	29850	29850	2
413	20240116	122500	3296357850	29700	29700	29700	29700	138
414	20240116	122400	3292259250	29700	29750	29750	29700	202
415	20240116	122300	3286253650	29700	29700	29700	29700	0
416	20240116	122200	3286253650	29700	29750	29800	29700	193
417	20240116	122100	3280518800	29850	29750	29850	29750	290
418	20240116	122000	3271890500	29750	29700	29750	29700	66
419	20240116	121900	3269930250	29700	29750	29750	29700	1358
420	20240116	121800	3229541650	29750	29750	29750	29750	75
421	20240116	121700	3227310400	29750	29750	29750	29750	5
422	20240116	121600	3227161650	29750	29700	29750	29700	856
423	20240116	121500	3201738350	29650	29650	29650	29650	1
424	20240116	121400	3201708700	29650	29650	29650	29650	240
425	20240116	121300	3194592700	29650	29650	29650	29650	582
426	20240116	121200	3177336400	29750	29750	29750	29750	0
427	20240116	121100	3177336400	29750	29750	29750	29750	1
428	20240116	121000	3177306650	29650	29700	29700	29650	182
429	20240116	120900	3171908150	29650	29650	29650	29600	161
430	20240116	120800	3167138500	29650	29700	29700	29650	17
431	20240116	120700	3166634350	29700	29600	29700	29600	140
432	20240116	120600	3162490150	29600	29600	29600	29600	31
433	20240116	120500	3161572550	29600	29600	29600	29600	0
434	20240116	120400	3161572550	29600	29700	29700	29600	244
435	20240116	120300	3154349850	29700	29600	29700	29600	306
436	20240116	120200	3145281500	29600	29650	29650	29600	8
437	20240116	120100	3145044350	29600	29650	29650	29600	1144
438	20240116	120000	3111174750	29650	29650	29650	29650	628
439	20240116	115900	3092554550	29650	29650	29700	29650	355
440	20240116	115800	3082028750	29700	29700	29700	29650	147
441	20240116	115700	3077669750	29700	29650	29700	29650	44
442	20240116	115600	3076363150	29650	29700	29700	29650	103
443	20240116	115500	3073309150	29700	29650	29700	29650	142
444	20240116	115400	3069098800	29650	29650	29700	29650	29
445	20240116	115300	3068238900	29650	29650	29650	29650	53
446	20240116	115200	3066667450	29700	29650	29700	29650	143
447	20240116	115100	3062427450	29650	29650	29650	29650	3
448	20240116	115000	3062338500	29700	29650	29700	29650	22
449	20240116	114900	3061685300	29700	29700	29700	29700	1384
450	20240116	114800	3020580500	29700	29750	29750	29700	41
451	20240116	114700	3019362050	29750	29750	29750	29750	6
452	20240116	114600	3019183550	29750	29750	29850	29750	556
453	20240116	114500	3002642150	29750	29750	29750	29750	0
454	20240116	114400	3002642150	29750	29750	29750	29750	0
455	20240116	114300	3002642150	29750	29800	29900	29750	152
456	20240116	114200	2998119750	29800	29800	29800	29800	5
457	20240116	114100	2997970750	29750	29750	29750	29750	402
458	20240116	114000	2986011250	29750	29700	29750	29700	311
459	20240116	113900	2976773900	29700	29700	29700	29700	24
460	20240116	113800	2976061100	29700	29750	29750	29700	358
461	20240116	113700	2965425600	29800	29800	29800	29800	4
462	20240116	113600	2965306400	29750	29750	29750	29750	3022
463	20240116	113500	2875401900	29800	29850	29850	29800	23
464	20240116	113400	2874715400	29700	29750	29750	29700	538
465	20240116	113300	2858725100	29850	29850	29850	29850	30
466	20240116	113200	2857829600	29850	29850	29850	29850	100
467	20240116	113100	2854844600	29750	29800	29800	29750	385
468	20240116	113000	2843381000	29850	29900	29900	29850	97
469	20240116	112900	2840484550	29900	29900	29900	29900	8
470	20240116	112800	2840245350	29900	29900	29900	29850	140
471	20240116	112700	2836066250	29900	29900	29900	29900	344
472	20240116	112600	2825780650	29900	29900	29900	29900	76
473	20240116	112500	2823508250	30000	29900	30000	29900	176
474	20240116	112400	2818245750	30000	30000	30000	29900	6
475	20240116	112300	2818066150	29900	29900	29900	29900	5
476	20240116	112200	2817916650	29900	29900	29900	29900	139
477	20240116	112100	2813760550	29900	29900	29900	29900	0
478	20240116	112000	2813760550	29900	29900	29900	29900	25
479	20240116	111900	2813013050	30000	29900	30000	29900	139
480	20240116	111800	2808856850	29900	30000	30000	29900	1125
481	20240116	111700	2775188850	29950	29950	29950	29950	12
482	20240116	111600	2774829450	29950	29950	29950	29950	138
483	20240116	111500	2770696350	30000	30000	30000	30000	98
484	20240116	111400	2767756350	30000	30000	30000	30000	0
485	20240116	111300	2767756350	30000	30000	30000	30000	151
486	20240116	111200	2763226350	30100	30050	30100	30050	48
487	20240116	111100	2761781650	30100	30150	30150	30100	5
488	20240116	111000	2761631100	30050	30050	30050	30050	172
489	20240116	110900	2756462500	30150	30150	30150	30150	1
490	20240116	110800	2756432350	30100	30100	30150	30100	2425
491	20240116	110700	2683423550	30050	29950	30050	29950	302
492	20240116	110600	2674364900	30000	30000	30000	30000	649
493	20240116	110500	2654894900	30050	30050	30100	30050	652
494	20240116	110400	2635302250	30050	30050	30050	30050	0
495	20240116	110300	2635302250	30050	30050	30100	30050	1901
496	20240116	110200	2578089250	30000	30000	30000	30000	772
497	20240116	110100	2554929250	30050	30050	30100	30050	5367
498	20240116	110000	2393583750	29950	29850	30000	29850	234
499	20240116	105900	2386573200	30000	29900	30000	29900	3002
500	20240116	105800	2296513650	29900	29850	29900	29850	182
501	20240116	105700	2291072850	29850	29900	29900	29850	221
502	20240116	105600	2284472550	29900	29900	29900	29900	0
503	20240116	105500	2284472550	29900	29900	29900	29900	136
504	20240116	105400	2280406150	29900	29900	29900	29900	170
505	20240116	105300	2275323150	29900	29900	29900	29900	16
506	20240116	105200	2274844750	29900	29900	29950	29900	284
507	20240116	105100	2266346850	29900	29900	29900	29900	190
508	20240116	105000	2260665850	29900	29900	29900	29900	310
509	20240116	104900	2251396850	29900	29900	29950	29900	79
510	20240116	104800	2249033250	29850	29900	29950	29800	295
511	20240116	104700	2240231200	29900	29800	29900	29800	131
512	20240116	104600	2236322400	29800	29800	29850	29800	67
513	20240116	104500	2234325000	29800	29800	29850	29800	430
514	20240116	104400	2221498950	29800	29750	29800	29750	122
515	20240116	104300	2217864300	29750	29800	29800	29750	85
516	20240116	104200	2215332850	29750	29800	29850	29750	202
517	20240116	104100	2209316950	29750	29900	29900	29750	244
518	20240116	104000	2202042650	29950	29950	29950	29950	1985
519	20240116	103900	2142591900	29850	29950	29950	29850	566
520	20240116	103800	2125680750	29950	29850	29950	29850	345
521	20240116	103700	2115353150	29850	29850	29850	29850	71
522	20240116	103600	2113233800	29850	29800	29850	29800	218
523	20240116	103500	2106734250	29850	29900	29900	29850	390
524	20240116	103400	2095085350	29900	29800	29900	29750	793
525	20240116	103300	2071399200	29750	29800	29850	29750	1653
526	20240116	103200	2022193600	29800	29800	29800	29800	111
527	20240116	103100	2018885800	29800	29800	29800	29750	81
528	20240116	103000	2016474900	29800	29800	29800	29750	207
529	20240116	102900	2010313200	29750	29750	29800	29750	280
530	20240116	102800	2001977700	29800	29800	29800	29800	23
531	20240116	102700	2001292300	29750	29800	29800	29750	301
532	20240116	102600	1992322550	29800	29800	29800	29800	15
533	20240116	102500	1991875550	29800	29800	29800	29800	45
534	20240116	102400	1990534550	29800	29700	29800	29700	295
535	20240116	102300	1981767950	29700	29800	29850	29700	198
536	20240116	102200	1975869300	29800	29800	29850	29700	2608
537	20240116	102100	1898192400	29850	29850	29850	29800	432
538	20240116	102000	1885316550	29850	29800	29850	29800	615
539	20240116	101900	1866961150	29800	29850	29850	29800	170
540	20240116	101800	1861889150	29800	29800	29800	29700	893
541	20240116	101700	1835291550	29800	29800	29800	29750	376
542	20240116	101600	1824090750	29800	29800	29800	29750	544
543	20240116	101500	1807905600	29800	29850	29850	29750	743
544	20240116	101400	1785771900	29800	29900	29900	29800	992
545	20240116	101300	1756171100	29850	29750	29850	29750	3227
546	20240116	101200	1659885350	29750	29750	29800	29700	189
547	20240116	101100	1654269450	29700	29700	29750	29700	46
548	20240116	101000	1652902650	29700	29700	29800	29650	3403
549	20240116	100900	1551814300	29650	29700	29700	29650	231
550	20240116	100800	1544962800	29650	29700	29800	29650	1535
551	20240116	100700	1499411850	29600	29700	29750	29600	858
552	20240116	100600	1474006000	29700	29700	29700	29650	186
553	20240116	100500	1468488700	29650	29800	29800	29650	1205
554	20240116	100400	1432718000	29700	29800	29800	29700	526
555	20240116	100300	1417095700	29800	29750	29800	29700	2053
556	20240116	100200	1356040550	29700	29800	29800	29700	239
557	20240116	100100	1348931600	29750	29800	29800	29750	113
558	20240116	100000	1345569700	29800	29700	29800	29700	784
559	20240116	095900	1322235800	29800	29750	29800	29750	1261
560	20240116	095800	1284660250	29700	29700	29800	29700	149
561	20240116	095700	1280233700	29700	29650	29800	29650	457
562	20240116	095600	1266653350	29750	29750	29750	29750	15
563	20240116	095500	1266207100	29800	29800	29800	29600	719
564	20240116	095400	1244789200	29550	29700	29800	29550	7464
565	20240116	095300	1023744950	29750	29750	29800	29700	417
566	20240116	095200	1011353450	29700	29800	29800	29700	3041
567	20240116	095100	921004450	29800	29800	29800	29750	900
568	20240116	095000	894224400	29800	29850	29850	29800	792
569	20240116	094900	870604650	29850	29850	29850	29850	331
570	20240116	094800	860724300	29950	29850	29950	29850	1289
571	20240116	094700	822236550	29900	29900	29950	29850	424
572	20240116	094600	809559450	29900	30000	30000	29900	326
573	20240116	094500	799799700	29950	29950	30000	29950	496
574	20240116	094400	784944100	29950	29950	30000	29900	1304
575	20240116	094300	745868050	29950	30000	30000	29900	537
576	20240116	094200	729799750	29900	29950	30000	29900	552
577	20240116	094100	713287250	30000	29900	30000	29900	580
578	20240116	094000	695930600	29950	30050	30050	29950	3445
579	20240116	093900	592582800	30050	30150	30200	30050	2399
580	20240116	093800	520290900	30200	30250	30250	30200	376
581	20240116	093700	508934250	30200	30250	30300	30200	1135
582	20240116	093600	474605850	30300	30300	30350	30250	907
583	20240116	093500	447125200	30350	30300	30350	30300	32
584	20240116	093400	446155200	30350	30350	30350	30300	47
585	20240116	093300	444730650	30400	30350	30400	30350	348
586	20240116	093200	434168450	30400	30350	30400	30350	19
587	20240116	093100	433591600	30400	30400	30400	30350	77
588	20240116	093000	431253300	30400	30450	30450	30350	337
589	20240116	092900	421009950	30450	30350	30450	30350	175
590	20240116	092800	415690600	30350	30400	30400	30350	566
591	20240116	092700	398510750	30350	30350	30350	30300	1075
592	20240116	092600	365886850	30300	30350	30350	30300	81
593	20240116	092500	363431350	30350	30300	30400	30250	986
594	20240116	092400	333595450	30300	30300	30300	30200	140
595	20240116	092300	329358450	30300	30250	30300	30250	424
596	20240116	092200	316531450	30300	30300	30300	30250	118
597	20240116	092100	312960450	30250	30300	30300	30250	559
598	20240116	092000	296050300	30300	30300	30300	30250	49
599	20240116	091900	294566850	30300	30300	30300	30250	221
600	20240116	091800	287873150	30350	30400	30400	30300	62
601	20240116	091700	285993950	30400	30350	30400	30350	154
602	20240116	091600	281319850	30350	30400	30400	30350	134
603	20240116	091500	277252550	30400	30450	30450	30350	31
604	20240116	091400	276310500	30400	30400	30400	30350	56
605	20240116	091300	274609950	30300	30400	30400	30300	179
606	20240116	091200	269170250	30300	30300	30300	30250	135
607	20240116	091100	265082450	30300	30300	30300	30300	42
608	20240116	091000	263809850	30250	30400	30400	30250	964
609	20240116	090900	234524900	30450	30500	30500	30450	56
610	20240116	090800	232818900	30500	30450	30500	30400	92
611	20240116	090700	230018100	30400	30500	30500	30400	140
612	20240116	090600	225760350	30500	30550	30550	30500	44
613	20240116	090500	224418300	30400	30550	30600	30400	1231
614	20240116	090400	186796200	30550	30550	30550	30500	968
615	20240116	090300	157260300	30500	30500	30600	30500	1687
616	20240116	090200	105755200	30450	30200	30500	30000	1982
617	20240116	090100	45870050	30200	30150	30250	30100	1099
618	20240116	090000	12741500	30150	30250	30250	30150	422