KissMeData/053610/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193600	2156490650	41950	41950	41950	41950	2138
3	20240115	193500	2156490650	41950	41950	41950	41950	0
4	20240115	193400	2156490650	41950	41950	41950	41950	0
5	20240115	193300	2156490650	41950	41950	41950	41950	0
6	20240115	193200	2156490650	41950	41950	41950	41950	0
7	20240115	193100	2156490650	41950	41950	41950	41950	0
8	20240115	193000	2156490650	41950	41950	41950	41950	0
9	20240115	192900	2156490650	41950	41950	41950	41950	0
10	20240115	192800	2156490650	41950	41950	41950	41950	0
11	20240115	192700	2156490650	41950	41950	41950	41950	0
12	20240115	192600	2156490650	41950	41950	41950	41950	0
13	20240115	192500	2156490650	41950	41950	41950	41950	0
14	20240115	192400	2156490650	41950	41950	41950	41950	0
15	20240115	192300	2156490650	41950	41950	41950	41950	0
16	20240115	192200	2156490650	41950	41950	41950	41950	0
17	20240115	192100	2156490650	41950	41950	41950	41950	0
18	20240115	192000	2156490650	41950	41950	41950	41950	0
19	20240115	191900	2156490650	41950	41950	41950	41950	0
20	20240115	191800	2156490650	41950	41950	41950	41950	0
21	20240115	191700	2156490650	41950	41950	41950	41950	0
22	20240115	191600	2156490650	41950	41950	41950	41950	0
23	20240115	191500	2156490650	41950	41950	41950	41950	0
24	20240115	191400	2156490650	41950	41950	41950	41950	0
25	20240115	191300	2156490650	41950	41950	41950	41950	0
26	20240115	191200	2156490650	41950	41950	41950	41950	0
27	20240115	191100	2156490650	41950	41950	41950	41950	0
28	20240115	191000	2156490650	41950	41950	41950	41950	0
29	20240115	190900	2156490650	41950	41950	41950	41950	0
30	20240115	190800	2156490650	41950	41950	41950	41950	0
31	20240115	190700	2156490650	41950	41950	41950	41950	0
32	20240115	190600	2156490650	41950	41950	41950	41950	2138
33	20240115	190500	2156490650	41950	41950	41950	41950	0
34	20240115	190400	2156490650	41950	41950	41950	41950	0
35	20240115	190300	2156490650	41950	41950	41950	41950	0
36	20240115	190200	2156490650	41950	41950	41950	41950	0
37	20240115	190100	2156490650	41950	41950	41950	41950	0
38	20240115	190000	2156490650	41950	41950	41950	41950	0
39	20240115	185900	2156490650	41950	41950	41950	41950	0
40	20240115	185800	2156490650	41950	41950	41950	41950	0
41	20240115	185700	2156490650	41950	41950	41950	41950	0
42	20240115	185600	2156490650	41950	41950	41950	41950	0
43	20240115	185500	2156490650	41950	41950	41950	41950	0
44	20240115	185400	2156490650	41950	41950	41950	41950	0
45	20240115	185300	2156490650	41950	41950	41950	41950	0
46	20240115	185200	2156490650	41950	41950	41950	41950	0
47	20240115	185100	2156490650	41950	41950	41950	41950	0
48	20240115	185000	2156490650	41950	41950	41950	41950	0
49	20240115	184900	2156490650	41950	41950	41950	41950	0
50	20240115	184800	2156490650	41950	41950	41950	41950	0
51	20240115	184700	2156490650	41950	41950	41950	41950	0
52	20240115	184600	2156490650	41950	41950	41950	41950	0
53	20240115	184500	2156490650	41950	41950	41950	41950	0
54	20240115	184400	2156490650	41950	41950	41950	41950	0
55	20240115	184300	2156490650	41950	41950	41950	41950	0
56	20240115	184200	2156490650	41950	41950	41950	41950	0
57	20240115	184100	2156490650	41950	41950	41950	41950	0
58	20240115	184000	2156490650	41950	41950	41950	41950	0
59	20240115	183900	2156490650	41950	41950	41950	41950	0
60	20240115	183800	2156490650	41950	41950	41950	41950	0
61	20240115	183700	2156490650	41950	41950	41950	41950	0
62	20240115	183600	2156490650	41950	41950	41950	41950	2138
63	20240115	183500	2156490650	41950	41950	41950	41950	0
64	20240115	183400	2156490650	41950	41950	41950	41950	0
65	20240115	183300	2156490650	41950	41950	41950	41950	0
66	20240115	183200	2156490650	41950	41950	41950	41950	0
67	20240115	183100	2156490650	41950	41950	41950	41950	0
68	20240115	183000	2156490650	41950	41950	41950	41950	0
69	20240115	182900	2156490650	41950	41950	41950	41950	0
70	20240115	182800	2156490650	41950	41950	41950	41950	0
71	20240115	182700	2156490650	41950	41950	41950	41950	0
72	20240115	182600	2156490650	41950	41950	41950	41950	0
73	20240115	182500	2156490650	41950	41950	41950	41950	0
74	20240115	182400	2156490650	41950	41950	41950	41950	0
75	20240115	182300	2156490650	41950	41950	41950	41950	0
76	20240115	182200	2156490650	41950	41950	41950	41950	0
77	20240115	182100	2156490650	41950	41950	41950	41950	0
78	20240115	182000	2156490650	41950	41950	41950	41950	0
79	20240115	181900	2156490650	41950	41950	41950	41950	0
80	20240115	181800	2156490650	41950	41950	41950	41950	0
81	20240115	181700	2156490650	41950	41950	41950	41950	0
82	20240115	181600	2156490650	41950	41950	41950	41950	0
83	20240115	181500	2156490650	41950	41950	41950	41950	0
84	20240115	181400	2156490650	41950	41950	41950	41950	0
85	20240115	181300	2156490650	41950	41950	41950	41950	0
86	20240115	181200	2156490650	41950	41950	41950	41950	0
87	20240115	181100	2156490650	41950	41950	41950	41950	0
88	20240115	181000	2156490650	41950	41950	41950	41950	0
89	20240115	180900	2156490650	41950	41950	41950	41950	0
90	20240115	180800	2156490650	41950	41950	41950	41950	0
91	20240115	180700	2156490650	41950	41950	41950	41950	0
92	20240115	180600	2156490650	41950	41950	41950	41950	2138
93	20240115	180500	2156490650	41950	41950	41950	41950	0
94	20240115	180400	2156490650	41950	41950	41950	41950	0
95	20240115	180300	2156490650	41950	41950	41950	41950	0
96	20240115	180200	2156490650	41950	41950	41950	41950	0
97	20240115	180100	2156490650	41950	41950	41950	41950	0
98	20240115	180000	2156490650	41950	41950	41950	41950	0
99	20240115	175900	2156490650	41950	41950	41950	41950	0
100	20240115	175800	2156490650	41950	41950	41950	41950	0
101	20240115	175700	2156490650	41950	41950	41950	41950	0
102	20240115	175600	2156490650	41950	41950	41950	41950	0
103	20240115	175500	2156490650	41950	41950	41950	41950	0
104	20240115	175400	2156490650	41950	41950	41950	41950	0
105	20240115	175300	2156490650	41950	41950	41950	41950	0
106	20240115	175200	2156490650	41950	41950	41950	41950	0
107	20240115	175100	2156490650	41950	41950	41950	41950	0
108	20240115	175000	2156490650	41950	41950	41950	41950	0
109	20240115	174900	2156490650	41950	41950	41950	41950	0
110	20240115	174800	2156490650	41950	41950	41950	41950	0
111	20240115	174700	2156490650	41950	41950	41950	41950	0
112	20240115	174600	2156490650	41950	41950	41950	41950	0
113	20240115	174500	2156490650	41950	41950	41950	41950	0
114	20240115	174400	2156490650	41950	41950	41950	41950	0
115	20240115	174300	2156490650	41950	41950	41950	41950	0
116	20240115	174200	2156490650	41950	41950	41950	41950	0
117	20240115	174100	2156490650	41950	41950	41950	41950	0
118	20240115	174000	2156490650	41950	41950	41950	41950	0
119	20240115	173900	2156490650	41950	41950	41950	41950	0
120	20240115	173800	2156490650	41950	41950	41950	41950	0
121	20240115	173700	2156490650	41950	41950	41950	41950	0
122	20240115	173600	2156490650	41950	41950	41950	41950	2138
123	20240115	173500	2156490650	41950	41950	41950	41950	0
124	20240115	173400	2156490650	41950	41950	41950	41950	0
125	20240115	173300	2156490650	41950	41950	41950	41950	0
126	20240115	173200	2156490650	41950	41950	41950	41950	0
127	20240115	173100	2156490650	41950	41950	41950	41950	0
128	20240115	173000	2156490650	41950	41950	41950	41950	0
129	20240115	172900	2156490650	41950	41950	41950	41950	0
130	20240115	172800	2156490650	41950	41950	41950	41950	0
131	20240115	172700	2156490650	41950	41950	41950	41950	0
132	20240115	172600	2156490650	41950	41950	41950	41950	0
133	20240115	172500	2156490650	41950	41950	41950	41950	0
134	20240115	172400	2156490650	41950	41950	41950	41950	0
135	20240115	172300	2156490650	41950	41950	41950	41950	0
136	20240115	172200	2156490650	41950	41950	41950	41950	0
137	20240115	172100	2156490650	41950	41950	41950	41950	0
138	20240115	172000	2156490650	41950	41950	41950	41950	0
139	20240115	171900	2156490650	41950	41950	41950	41950	0
140	20240115	171800	2156490650	41950	41950	41950	41950	0
141	20240115	171700	2156490650	41950	41950	41950	41950	0
142	20240115	171600	2156490650	41950	41950	41950	41950	0
143	20240115	171500	2156490650	41950	41950	41950	41950	0
144	20240115	171400	2156490650	41950	41950	41950	41950	0
145	20240115	171300	2156490650	41950	41950	41950	41950	0
146	20240115	171200	2156490650	41950	41950	41950	41950	0
147	20240115	171100	2156490650	41950	41950	41950	41950	0
148	20240115	171000	2156490650	41950	41950	41950	41950	0
149	20240115	170900	2156490650	41950	41950	41950	41950	0
150	20240115	170800	2156490650	41950	41950	41950	41950	0
151	20240115	170700	2156490650	41950	41950	41950	41950	0
152	20240115	170600	2156490650	41950	41950	41950	41950	2138
153	20240115	170500	2156490650	41950	41950	41950	41950	0
154	20240115	170400	2156490650	41950	41950	41950	41950	0
155	20240115	170300	2156490650	41950	41950	41950	41950	0
156	20240115	170200	2156490650	41950	41950	41950	41950	0
157	20240115	170100	2156490650	41950	41950	41950	41950	0
158	20240115	170000	2156490650	41950	41950	41950	41950	0
159	20240115	165900	2156490650	41950	41950	41950	41950	0
160	20240115	165800	2156490650	41950	41950	41950	41950	0
161	20240115	165700	2156490650	41950	41950	41950	41950	0
162	20240115	165600	2156490650	41950	41950	41950	41950	0
163	20240115	165500	2156490650	41950	41950	41950	41950	0
164	20240115	165400	2156490650	41950	41950	41950	41950	0
165	20240115	165300	2156490650	41950	41950	41950	41950	0
166	20240115	165200	2156490650	41950	41950	41950	41950	0
167	20240115	165100	2156490650	41950	41950	41950	41950	0
168	20240115	165000	2156490650	41950	41950	41950	41950	0
169	20240115	164900	2156490650	41950	41950	41950	41950	0
170	20240115	164800	2156490650	41950	41950	41950	41950	0
171	20240115	164700	2156490650	41950	41950	41950	41950	0
172	20240115	164600	2156490650	41950	41950	41950	41950	0
173	20240115	164500	2156490650	41950	41950	41950	41950	0
174	20240115	164400	2156490650	41950	41950	41950	41950	0
175	20240115	164300	2156490650	41950	41950	41950	41950	0
176	20240115	164200	2156490650	41950	41950	41950	41950	0
177	20240115	164100	2156490650	41950	41950	41950	41950	0
178	20240115	164000	2156490650	41950	41950	41950	41950	0
179	20240115	163900	2156490650	41950	41950	41950	41950	0
180	20240115	163800	2156490650	41950	41950	41950	41950	0
181	20240115	163700	2156490650	41950	41950	41950	41950	0
182	20240115	163600	2156490650	41950	41950	41950	41950	2138
183	20240115	163500	2156490650	41950	41950	41950	41950	0
184	20240115	163400	2156490650	41950	41950	41950	41950	0
185	20240115	163300	2156490650	41950	41950	41950	41950	0
186	20240115	163200	2156490650	41950	41950	41950	41950	0
187	20240115	163100	2156490650	41950	41950	41950	41950	0
188	20240115	163000	2156490650	41950	41950	41950	41950	0
189	20240115	162900	2156490650	41950	41950	41950	41950	0
190	20240115	162800	2156490650	41950	41950	41950	41950	0
191	20240115	162700	2156490650	41950	41950	41950	41950	0
192	20240115	162600	2156490650	41950	41950	41950	41950	0
193	20240115	162500	2156490650	41950	41950	41950	41950	0
194	20240115	162400	2156490650	41950	41950	41950	41950	0
195	20240115	162300	2156490650	41950	41950	41950	41950	0
196	20240115	162200	2156490650	41950	41950	41950	41950	0
197	20240115	162100	2156490650	41950	41950	41950	41950	0
198	20240115	162000	2156490650	41950	41950	41950	41950	0
199	20240115	161900	2156490650	41950	41950	41950	41950	0
200	20240115	161800	2156490650	41950	41950	41950	41950	0
201	20240115	161700	2156490650	41950	41950	41950	41950	0
202	20240115	161600	2156490650	41950	41950	41950	41950	0
203	20240115	161500	2156490650	41950	41950	41950	41950	0
204	20240115	161400	2156490650	41950	41950	41950	41950	0
205	20240115	161300	2156490650	41950	41950	41950	41950	0
206	20240115	161200	2156490650	41950	41950	41950	41950	0
207	20240115	161100	2156490650	41950	41950	41950	41950	0
208	20240115	161000	2156490650	41950	41950	41950	41950	0
209	20240115	160900	2156490650	41950	41950	41950	41950	0
210	20240115	160800	2156490650	41950	41950	41950	41950	0
211	20240115	160700	2156490650	41950	41950	41950	41950	0
212	20240115	160600	2156490650	41950	41950	41950	41950	2138
213	20240115	160500	2156490650	41950	41950	41950	41950	0
214	20240115	160400	2156490650	41950	41950	41950	41950	0
215	20240115	160300	2156490650	41950	41950	41950	41950	0
216	20240115	160200	2156490650	41950	41950	41950	41950	0
217	20240115	160100	2156490650	41950	41950	41950	41950	0
218	20240115	160000	2156490650	41950	41950	41950	41950	0
219	20240115	155900	2156490650	41950	41950	41950	41950	0
220	20240115	155800	2156490650	41950	41950	41950	41950	0
221	20240115	155700	2156490650	41950	41950	41950	41950	0
222	20240115	155600	2156490650	41950	41950	41950	41950	0
223	20240115	155500	2156490650	41950	41950	41950	41950	0
224	20240115	155400	2156490650	41950	41950	41950	41950	0
225	20240115	155300	2156490650	41950	41950	41950	41950	0
226	20240115	155200	2156490650	41950	41950	41950	41950	0
227	20240115	155100	2156490650	41950	41950	41950	41950	0
228	20240115	155000	2156490650	41950	41950	41950	41950	0
229	20240115	154900	2156490650	41950	41950	41950	41950	0
230	20240115	154800	2156490650	41950	41950	41950	41950	0
231	20240115	154700	2156490650	41950	41950	41950	41950	0
232	20240115	154600	2156490650	41950	41950	41950	41950	0
233	20240115	154500	2156490650	41950	41950	41950	41950	0
234	20240115	154400	2156490650	41950	41950	41950	41950	0
235	20240115	154300	2156490650	41950	41950	41950	41950	0
236	20240115	154200	2156490650	41950	41950	41950	41950	0
237	20240115	154100	2156490650	41950	41950	41950	41950	0
238	20240115	154000	2156490650	41950	41950	41950	41950	0
239	20240115	153900	2156490650	41950	41950	41950	41950	0
240	20240115	153800	2156490650	41950	41950	41950	41950	0
241	20240115	153700	2156490650	41950	41950	41950	41950	0
242	20240115	153600	2156490650	41950	41950	41950	41950	2138
243	20240115	153500	2156490650	41950	41950	41950	41950	0
244	20240115	153400	2156490650	41950	41950	41950	41950	0
245	20240115	153300	2156490650	41950	41950	41950	41950	0
246	20240115	153200	2156490650	41950	41950	41950	41950	0
247	20240115	153100	2156490650	41950	41950	41950	41950	0
248	20240115	153000	2156490650	41950	41950	41950	41950	2138
249	20240115	152900	2066801550	41700	41700	41700	41700	0
250	20240115	152800	2066801550	41700	41700	41700	41700	0
251	20240115	152700	2066801550	41700	41700	41700	41700	0
252	20240115	152600	2066801550	41700	41700	41700	41700	0
253	20240115	152500	2066801550	41700	41700	41700	41700	0
254	20240115	152400	2066801550	41700	41700	41700	41700	0
255	20240115	152300	2066801550	41700	41700	41700	41700	0
256	20240115	152200	2066801550	41700	41700	41700	41700	0
257	20240115	152100	2066801550	41700	41700	41700	41700	0
258	20240115	152000	2066801550	41700	41700	41700	41700	0
259	20240115	151900	2066801550	41700	41700	41750	41700	126
260	20240115	151800	2061545300	41700	41700	41700	41700	55
261	20240115	151700	2059251800	41700	41700	41700	41650	181
262	20240115	151600	2051710100	41700	41750	41750	41700	92
263	20240115	151500	2047870100	41750	41700	41800	41700	42
264	20240115	151400	2046117150	41800	41750	41800	41750	129
265	20240115	151300	2040730750	41750	41700	41750	41700	130
266	20240115	151200	2035305750	41750	41700	41750	41650	228
267	20240115	151100	2025802200	41750	41700	41750	41700	25
268	20240115	151000	2024759650	41750	41700	41750	41600	211
269	20240115	150900	2015960950	41650	41650	41700	41650	37
270	20240115	150800	2014419550	41650	41650	41650	41650	0
271	20240115	150700	2014419550	41650	41650	41700	41650	184
272	20240115	150600	2006755850	41550	41550	41550	41500	181
273	20240115	150500	1999240300	41550	41550	41550	41550	18
274	20240115	150400	1998492400	41500	41450	41500	41450	72
275	20240115	150300	1995506900	41500	41500	41500	41500	70
276	20240115	150200	1992601900	41500	41500	41500	41450	55
277	20240115	150100	1990321800	41500	41500	41500	41500	1
278	20240115	150000	1990280300	41450	41500	41500	41450	94
279	20240115	145900	1986379400	41500	41500	41500	41500	9
280	20240115	145800	1986005900	41500	41500	41500	41500	13
281	20240115	145700	1985466400	41500	41500	41500	41500	38
282	20240115	145600	1983889400	41500	41500	41500	41500	322
283	20240115	145500	1970526400	41550	41500	41550	41500	23
284	20240115	145400	1969571400	41500	41500	41500	41500	18
285	20240115	145300	1968824400	41550	41550	41550	41500	104
286	20240115	145200	1964508000	41550	41550	41550	41550	0
287	20240115	145100	1964508000	41550	41550	41550	41550	0
288	20240115	145000	1964508000	41550	41550	41550	41550	1
289	20240115	144900	1964466450	41500	41550	41550	41500	8
290	20240115	144800	1964134400	41550	41500	41550	41500	84
291	20240115	144700	1960646750	41500	41550	41550	41500	8
292	20240115	144600	1960314700	41550	41550	41550	41550	10
293	20240115	144500	1959899200	41500	41500	41500	41500	70
294	20240115	144400	1956994200	41500	41550	41550	41500	20
295	20240115	144300	1956164000	41500	41500	41500	41500	173
296	20240115	144200	1948984500	41550	41550	41550	41550	2
297	20240115	144100	1948901400	41550	41550	41550	41550	1
298	20240115	144000	1948859850	41550	41550	41550	41550	15
299	20240115	143900	1948236600	41550	41550	41550	41550	122
300	20240115	143800	1943167500	41550	41500	41550	41500	60
301	20240115	143700	1940676550	41550	41500	41550	41500	37
302	20240115	143600	1939140450	41500	41500	41500	41500	232
303	20240115	143500	1929512450	41550	41600	41600	41550	565
304	20240115	143400	1906036000	41600	41600	41600	41600	5
305	20240115	143300	1905828000	41600	41600	41600	41600	3
306	20240115	143200	1905703200	41600	41600	41600	41600	25
307	20240115	143100	1904663200	41550	41600	41600	41550	22
308	20240115	143000	1903748900	41650	41650	41650	41650	0
309	20240115	142900	1903748900	41650	41650	41650	41650	0
310	20240115	142800	1903748900	41650	41650	41650	41650	0
311	20240115	142700	1903748900	41650	41600	41650	41600	6
312	20240115	142600	1903499250	41600	41600	41600	41600	24
313	20240115	142500	1902500850	41600	41550	41600	41550	37
314	20240115	142400	1900963200	41550	41600	41600	41550	31
315	20240115	142300	1899674500	41600	41600	41600	41600	15
316	20240115	142200	1899050500	41600	41600	41600	41600	30
317	20240115	142100	1897802500	41650	41650	41650	41650	0
318	20240115	142000	1897802500	41650	41650	41650	41650	15
319	20240115	141900	1897177750	41650	41650	41650	41650	29
320	20240115	141800	1895969900	41650	41600	41650	41600	13
321	20240115	141700	1895428600	41600	41600	41600	41600	3
322	20240115	141600	1895303800	41650	41650	41650	41650	1
323	20240115	141500	1895262150	41600	41600	41600	41600	0
324	20240115	141400	1895262150	41600	41600	41600	41600	1
325	20240115	141300	1895220550	41600	41600	41600	41600	54
326	20240115	141200	1892974150	41600	41550	41600	41550	5
327	20240115	141100	1892766300	41550	41550	41550	41550	50
328	20240115	141000	1890688800	41600	41600	41600	41600	4
329	20240115	140900	1890522400	41550	41600	41600	41550	15
330	20240115	140800	1889898900	41600	41600	41600	41600	25
331	20240115	140700	1888858900	41600	41600	41600	41600	65
332	20240115	140600	1886154900	41600	41600	41600	41600	12
333	20240115	140500	1885655700	41600	41600	41600	41600	19
334	20240115	140400	1884865300	41600	41600	41600	41600	374
335	20240115	140300	1869306900	41600	41600	41600	41600	108
336	20240115	140200	1864814100	41650	41650	41650	41650	28
337	20240115	140100	1863647900	41700	41700	41700	41700	0
338	20240115	140000	1863647900	41700	41650	41700	41650	47
339	20240115	135900	1861690300	41650	41600	41650	41600	9
340	20240115	135800	1861315800	41600	41600	41600	41600	6
341	20240115	135700	1861066200	41600	41600	41600	41600	0
342	20240115	135600	1861066200	41600	41600	41600	41600	87
343	20240115	135500	1857447000	41600	41650	41650	41600	52
344	20240115	135400	1855283700	41600	41600	41600	41600	43
345	20240115	135300	1853494900	41600	41600	41600	41600	5
346	20240115	135200	1853286900	41700	41650	41700	41600	35
347	20240115	135100	1851829650	41650	41650	41650	41650	52
348	20240115	135000	1849663850	41600	41650	41650	41600	20
349	20240115	134900	1848831350	41650	41650	41650	41650	1
350	20240115	134800	1848789700	41600	41600	41600	41600	0
351	20240115	134700	1848789700	41600	41600	41600	41600	1
352	20240115	134600	1848748100	41600	41600	41600	41550	46
353	20240115	134500	1846836300	41600	41600	41600	41600	12
354	20240115	134400	1846337100	41600	41600	41600	41600	2
355	20240115	134300	1846253900	41600	41600	41600	41600	0
356	20240115	134200	1846253900	41600	41550	41600	41550	2
357	20240115	134100	1846170750	41550	41650	41650	41550	21
358	20240115	134000	1845297900	41550	41550	41550	41550	0
359	20240115	133900	1845297900	41550	41550	41550	41550	0
360	20240115	133800	1845297900	41550	41650	41650	41500	34
361	20240115	133700	1843885150	41550	41650	41650	41550	38
362	20240115	133600	1842306050	41550	41650	41650	41550	30
363	20240115	133500	1841059050	41650	41650	41650	41650	50
364	20240115	133400	1838976550	41650	41600	41650	41550	86
365	20240115	133300	1835403050	41650	41650	41650	41600	16
366	20240115	133200	1834737150	41650	41650	41650	41650	13
367	20240115	133100	1834195700	41550	41550	41550	41550	0
368	20240115	133000	1834195700	41550	41650	41650	41550	301
369	20240115	132900	1821680550	41650	41650	41650	41650	2
370	20240115	132800	1821597250	41650	41650	41650	41650	11
371	20240115	132700	1821139100	41650	41650	41650	41650	4
372	20240115	132600	1820972500	41650	41650	41650	41650	26
373	20240115	132500	1819889600	41650	41650	41650	41650	11
374	20240115	132400	1819431450	41650	41650	41650	41650	6
375	20240115	132300	1819181550	41650	41650	41650	41650	1
376	20240115	132200	1819139900	41550	41550	41550	41550	128
377	20240115	132100	1813821500	41550	41600	41600	41550	118
378	20240115	132000	1808917650	41600	41600	41600	41550	35
379	20240115	131900	1807462200	41600	41600	41600	41600	20
380	20240115	131800	1806630200	41600	41600	41600	41600	57
381	20240115	131700	1804259000	41650	41650	41650	41650	1
382	20240115	131600	1804217350	41650	41650	41650	41650	1
383	20240115	131500	1804175700	41600	41600	41600	41600	0
384	20240115	131400	1804175700	41600	41700	41700	41600	60
385	20240115	131300	1801678750	41650	41650	41650	41650	0
386	20240115	131200	1801678750	41650	41650	41650	41650	7
387	20240115	131100	1801387200	41650	41750	41750	41650	3
388	20240115	131000	1801262150	41750	41750	41750	41750	1
389	20240115	130900	1801220400	41700	41700	41700	41700	3
390	20240115	130800	1801095300	41650	41650	41650	41650	6
391	20240115	130700	1800845400	41650	41650	41650	41650	0
392	20240115	130600	1800845400	41650	41650	41650	41650	14
393	20240115	130500	1800262300	41650	41650	41650	41650	9
394	20240115	130400	1799887450	41700	41700	41700	41700	1
395	20240115	130300	1799845750	41700	41700	41700	41700	3
396	20240115	130200	1799720650	41800	41800	41850	41800	63
397	20240115	130100	1797087200	41800	41750	41800	41750	120
398	20240115	130000	1792072450	41700	41700	41750	41600	23
399	20240115	125900	1791113400	41700	41700	41700	41700	0
400	20240115	125800	1791113400	41700	41700	41700	41700	29
401	20240115	125700	1789904100	41700	41700	41700	41700	3
402	20240115	125600	1789779000	41700	41700	41700	41700	1
403	20240115	125500	1789737300	41550	41550	41550	41550	0
404	20240115	125400	1789737300	41550	41550	41550	41550	0
405	20240115	125300	1789737300	41550	41550	41550	41550	98
406	20240115	125200	1785665400	41550	41550	41550	41550	3
407	20240115	125100	1785540750	41500	41500	41500	41500	0
408	20240115	125000	1785540750	41500	41500	41500	41500	2
409	20240115	124900	1785457750	41450	41450	41450	41450	0
410	20240115	124800	1785457750	41450	41500	41500	41450	124
411	20240115	124700	1780314750	41650	41650	41650	41650	2
412	20240115	124600	1780231450	41500	41650	41650	41500	570
413	20240115	124500	1756550300	41650	41650	41650	41650	2
414	20240115	124400	1756467000	41650	41650	41650	41650	40
415	20240115	124300	1754801000	41650	41650	41650	41650	115
416	20240115	124200	1750011250	41700	41700	41700	41700	9
417	20240115	124100	1749635950	41750	41750	41750	41750	1
418	20240115	124000	1749594200	41750	41700	41750	41700	3
419	20240115	123900	1749469050	41700	41700	41750	41700	100
420	20240115	123800	1745298950	41700	41700	41700	41700	47
421	20240115	123700	1743339050	41700	41700	41700	41700	10
422	20240115	123600	1742922050	41700	41750	41750	41700	23
423	20240115	123500	1741962450	41750	41700	41750	41700	24
424	20240115	123400	1740961050	41700	41700	41700	41700	67
425	20240115	123300	1738167150	41750	41750	41750	41750	0
426	20240115	123200	1738167150	41750	41750	41750	41750	36
427	20240115	123100	1736664150	41750	41750	41750	41700	54
428	20240115	123000	1734409950	41800	41800	41800	41800	20
429	20240115	122900	1733573950	41750	41800	41800	41750	62
430	20240115	122800	1730985400	41800	41800	41800	41800	0
431	20240115	122700	1730985400	41800	41800	41850	41800	10
432	20240115	122600	1730567200	41800	41800	41800	41800	10
433	20240115	122500	1730149200	41800	41750	41800	41750	7
434	20240115	122400	1729856850	41750	41750	41750	41750	0
435	20240115	122300	1729856850	41750	41800	41800	41750	25
436	20240115	122200	1728812850	41800	41800	41800	41800	2
437	20240115	122100	1728729250	41850	41800	41850	41800	81
438	20240115	122000	1725342850	41850	41800	41850	41800	121
439	20240115	121900	1720285000	41800	41800	41800	41800	0
440	20240115	121800	1720285000	41800	41750	41800	41750	510
441	20240115	121700	1698967250	41800	41800	41800	41800	6
442	20240115	121600	1698716450	41800	41750	41800	41750	45
443	20240115	121500	1696837450	41750	41750	41750	41750	3
444	20240115	121400	1696712200	41750	41750	41750	41750	117
445	20240115	121300	1691827450	41800	41800	41800	41800	126
446	20240115	121200	1686560650	41850	41850	41850	41850	1
447	20240115	121100	1686518800	41850	41800	41850	41800	101
448	20240115	121000	1682292000	41800	41750	41800	41750	38
449	20240115	120900	1680704100	41750	41750	41750	41750	0
450	20240115	120800	1680704100	41750	41850	41850	41750	61
451	20240115	120700	1678155600	41850	41800	41850	41800	132
452	20240115	120600	1672637950	41750	41800	41800	41750	131
453	20240115	120500	1667165300	41800	41800	41800	41800	5
454	20240115	120400	1666956300	41750	41750	41750	41750	3
455	20240115	120300	1666831050	41700	41700	41700	41700	0
456	20240115	120200	1666831050	41700	41700	41700	41700	42
457	20240115	120100	1665079650	41700	41700	41700	41700	9
458	20240115	120000	1664704350	41700	41700	41700	41700	27
459	20240115	115900	1663578450	41700	41700	41700	41700	3
460	20240115	115800	1663453350	41750	41750	41750	41750	29
461	20240115	115700	1662242600	41800	41850	41900	41750	280
462	20240115	115600	1650532250	41900	41900	41900	41900	5
463	20240115	115500	1650322750	41900	41850	41900	41850	16
464	20240115	115400	1649652500	41900	41900	41900	41900	0
465	20240115	115300	1649652500	41900	41850	41900	41850	95
466	20240115	115200	1645676700	41850	41850	41850	41850	2
467	20240115	115100	1645593000	41800	41800	41800	41800	16
468	20240115	115000	1644924200	41750	41750	41750	41750	41
469	20240115	114900	1643212450	41800	41850	41850	41800	157
470	20240115	114800	1636649150	41850	41850	41850	41850	1
471	20240115	114700	1636607300	41850	41850	41850	41800	62
472	20240115	114600	1634014100	41800	41800	41800	41800	8
473	20240115	114500	1633679700	41800	41800	41800	41800	0
474	20240115	114400	1633679700	41800	41750	41800	41750	14
475	20240115	114300	1633095050	41750	41750	41750	41750	2
476	20240115	114200	1633011550	41750	41750	41750	41750	5
477	20240115	114100	1632802800	41750	41700	41750	41700	98
478	20240115	114000	1628715900	41700	41700	41700	41700	67
479	20240115	113900	1625922000	41650	41650	41650	41650	0
480	20240115	113800	1625922000	41650	41700	41700	41650	14
481	20240115	113700	1625338250	41650	41650	41650	41650	1
482	20240115	113600	1625296600	41650	41650	41650	41650	62
483	20240115	113500	1622714300	41650	41650	41650	41650	31
484	20240115	113400	1621423150	41650	41650	41650	41650	0
485	20240115	113300	1621423150	41650	41700	41700	41650	13
486	20240115	113200	1620881600	41700	41700	41700	41700	65
487	20240115	113100	1618171100	41650	41650	41650	41650	69
488	20240115	113000	1615297250	41600	41600	41650	41600	34
489	20240115	112900	1613882650	41600	41600	41600	41600	7
490	20240115	112800	1613591450	41600	41500	41600	41500	29
491	20240115	112700	1612385550	41500	41600	41600	41500	59
492	20240115	112600	1609932050	41600	41600	41600	41600	36
493	20240115	112500	1608434450	41500	41500	41500	41500	0
494	20240115	112400	1608434450	41500	41500	41500	41500	50
495	20240115	112300	1606359450	41450	41550	41550	41450	237
496	20240115	112200	1596524500	41600	41600	41600	41500	56
497	20240115	112100	1594195900	41500	41600	41600	41500	78
498	20240115	112000	1590956900	41600	41550	41600	41550	3
499	20240115	111900	1590832150	41500	41500	41500	41500	0
500	20240115	111800	1590832150	41500	41450	41500	41450	174
501	20240115	111700	1583617550	41500	41500	41500	41500	977
502	20240115	111600	1543072050	41550	41600	41600	41550	791
503	20240115	111500	1510190900	41600	41650	41650	41600	38
504	20240115	111400	1508609000	41650	41700	41700	41650	88
505	20240115	111300	1504943750	41700	41700	41700	41700	29
506	20240115	111200	1503734450	41750	41750	41750	41750	0
507	20240115	111100	1503734450	41750	41700	41750	41700	205
508	20240115	111000	1495184450	41700	41750	41750	41700	16
509	20240115	110900	1494516700	41750	41750	41750	41750	4
510	20240115	110800	1494349700	41750	41750	41750	41750	28
511	20240115	110700	1493180700	41750	41750	41750	41700	29
512	20240115	110600	1491970800	41750	41700	41750	41700	5
513	20240115	110500	1491762250	41750	41750	41750	41750	59
514	20240115	110400	1489299000	41750	41650	41750	41650	30
515	20240115	110300	1488047750	41650	41650	41650	41650	39
516	20240115	110200	1486423400	41650	41700	41700	41650	12
517	20240115	110100	1485923350	41650	41600	41650	41600	45
518	20240115	110000	1484050350	41550	41550	41550	41550	1
519	20240115	105900	1484008800	41550	41550	41550	41550	55
520	20240115	105800	1481723550	41550	41450	41550	41450	157
521	20240115	105700	1475207650	41500	41500	41500	41500	8
522	20240115	105600	1474875650	41500	41500	41500	41450	144
523	20240115	105500	1468900450	41500	41350	41500	41350	34
524	20240115	105400	1467489600	41350	41450	41450	41350	227
525	20240115	105300	1458096750	41450	41500	41500	41450	42
526	20240115	105200	1456354350	41500	41500	41500	41500	26
527	20240115	105100	1455275350	41500	41500	41500	41400	105
528	20240115	105000	1450918850	41500	41500	41500	41500	10
529	20240115	104900	1450503850	41250	41300	41350	41250	6262
530	20240115	104800	1191893750	41300	41300	41400	41300	1260
531	20240115	104700	1139845750	41300	41400	41400	41300	235
532	20240115	104600	1130134350	41400	41400	41500	41300	476
533	20240115	104500	1110435150	41400	41450	41450	41400	480
534	20240115	104400	1090540650	41500	41500	41500	41500	12
535	20240115	104300	1090042650	41500	41450	41500	41450	181
536	20240115	104200	1082535200	41400	41750	41750	41400	328
537	20240115	104100	1068937350	41750	41450	41750	41450	47
538	20240115	104000	1066988900	41500	41500	41500	41500	213
539	20240115	103900	1058149400	41500	41500	41550	41500	55
540	20240115	103800	1055865350	41650	41700	41700	41500	2431
541	20240115	103700	954824200	41700	41750	41750	41700	116
542	20240115	103600	949985000	41750	41750	41750	41750	30
543	20240115	103500	948732500	41750	41750	41750	41750	5
544	20240115	103400	948523750	41700	41700	41700	41650	611
545	20240115	103300	923065050	41700	41700	41700	41700	24
546	20240115	103200	922064250	41700	41650	41700	41650	102
547	20240115	103100	917815850	41700	41700	41700	41650	118
548	20240115	103000	912900250	41700	41700	41700	41650	57
549	20240115	102900	910524900	41700	41700	41700	41650	226
550	20240115	102800	901110500	41700	41700	41750	41650	619
551	20240115	102700	875298100	41700	41750	41800	41650	1229
552	20240115	102600	824042950	41750	41750	41750	41700	177
553	20240115	102500	816661000	41750	41900	41950	41750	1139
554	20240115	102400	769016200	42150	42150	42150	42150	1
555	20240115	102300	768974050	42150	41900	42150	41900	127
556	20240115	102200	763651250	41850	41900	41900	41850	102
557	20240115	102100	759379950	41900	41900	41900	41900	275
558	20240115	102000	747857450	41900	41900	41900	41900	195
559	20240115	101900	739686950	41900	41900	41900	41850	618
560	20240115	101800	713798800	41900	41950	42000	41900	721
561	20240115	101700	683570900	41950	42150	42150	41950	2145
562	20240115	101600	593382150	42200	42200	42200	42200	26
563	20240115	101500	592284950	42200	42250	42250	42200	144
564	20240115	101400	586208050	42250	42250	42250	42250	127
565	20240115	101300	580842300	42250	42250	42250	42250	0
566	20240115	101200	580842300	42250	42300	42300	42250	183
567	20240115	101100	573101450	42400	42400	42400	42400	0
568	20240115	101000	573101450	42400	42400	42400	42400	100
569	20240115	100900	568861450	42350	42350	42350	42350	6
570	20240115	100800	568607350	42350	42350	42350	42350	192
571	20240115	100700	560476150	42300	42250	42300	42250	178
572	20240115	100600	552946800	42300	42350	42350	42300	54
573	20240115	100500	550662500	42400	42350	42400	42350	619
574	20240115	100400	524426900	42350	42350	42350	42350	101
575	20240115	100300	520149550	42350	42350	42350	42350	7
576	20240115	100200	519853100	42400	42300	42400	42300	18
577	20240115	100100	519091600	42250	42250	42250	42250	0
578	20240115	100000	519091600	42250	42300	42400	42250	363
579	20240115	095900	503738400	42300	42400	42400	42300	624
580	20240115	095800	477314750	42450	42450	42450	42450	19
581	20240115	095700	476508200	42500	42500	42500	42500	368
582	20240115	095600	460868200	42500	42500	42500	42500	66
583	20240115	095500	458063200	42500	42500	42500	42500	29
584	20240115	095400	456830700	42500	42500	42500	42500	0
585	20240115	095300	456830700	42500	42700	42700	42500	2324
586	20240115	095200	357815650	42700	42700	42700	42700	48
587	20240115	095100	355766050	42750	42750	42750	42750	1
588	20240115	095000	355723300	42750	42700	42750	42700	22
589	20240115	094900	354782900	42750	42600	42750	42600	95
590	20240115	094800	350730900	42600	42600	42600	42600	33
591	20240115	094700	349325100	42600	42700	42700	42600	469
592	20240115	094600	329323250	42800	42650	42800	42650	245
593	20240115	094500	318853550	42550	42550	42550	42550	0
594	20240115	094400	318853550	42550	42550	42550	42550	1
595	20240115	094300	318811000	42650	42650	42650	42650	0
596	20240115	094200	318811000	42650	42650	42650	42650	0
597	20240115	094100	318811000	42650	42550	42650	42500	34
598	20240115	094000	317364100	42600	42600	42600	42500	47
599	20240115	093900	315364500	42600	42600	42600	42600	148
600	20240115	093800	309059700	42600	42600	42600	42600	0
601	20240115	093700	309059700	42600	42600	42600	42600	70
602	20240115	093600	306077700	42600	42500	42600	42500	135
603	20240115	093500	300330200	42500	42450	42500	42450	256
604	20240115	093400	289450500	42500	42500	42500	42450	7
605	20240115	093300	289153250	42300	42300	42450	42300	265
606	20240115	093200	277943350	42300	42300	42300	42300	4
607	20240115	093100	277774150	42250	42300	42300	42250	81
608	20240115	093000	274350350	42350	42350	42350	42350	60
609	20240115	092900	271809350	42300	42250	42300	42250	106
610	20240115	092800	267327550	42250	42250	42250	42250	40
611	20240115	092700	265637550	42250	42250	42250	42250	20
612	20240115	092600	264792550	42250	42250	42250	42250	146
613	20240115	092500	258624050	42250	42250	42250	42250	364
614	20240115	092400	243245050	42200	42200	42200	42200	10
615	20240115	092300	242823050	42250	42250	42250	42250	138
616	20240115	092200	236992550	42250	42250	42250	42250	46
617	20240115	092100	235049050	42250	42300	42300	42250	18
618	20240115	092000	234288250	42300	42300	42300	42250	38
619	20240115	091900	232680950	42300	42300	42300	42300	0
620	20240115	091800	232680950	42300	42500	42500	42300	500
621	20240115	091700	211525800	42350	42350	42350	42350	5
622	20240115	091600	211314050	42200	42200	42200	42200	5
623	20240115	091500	211103050	42200	42200	42200	42150	50
624	20240115	091400	208993600	42200	42550	42550	42200	285
625	20240115	091300	196956100	42550	42600	42600	42550	36
626	20240115	091200	195423650	42600	42600	42600	42550	96
627	20240115	091100	191338700	42550	42500	42550	42400	282
628	20240115	091000	179355550	42500	42400	42500	42400	256
629	20240115	090900	168483950	42400	42150	42400	42150	211
630	20240115	090800	159587550	42200	42300	42300	42200	43
631	20240115	090700	157772150	42250	42250	42250	42250	26
632	20240115	090600	156673650	42200	42050	42200	42050	142
633	20240115	090500	150691450	42050	41950	42150	41900	1037
634	20240115	090400	107098800	42000	42050	42050	42000	685
635	20240115	090300	78327750	42000	42150	42150	42000	612
636	20240115	090200	52607950	42200	42300	42300	42200	46
637	20240115	090100	50665450	42300	42400	42450	42300	899
638	20240115	090000	12606750	42450	42450	42450	42450	291