KissMeData/053610/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193500	2889234600	40500	40500	40500	40500	1479
3	20240116	193400	2889234600	40500	40500	40500	40500	0
4	20240116	193300	2889234600	40500	40500	40500	40500	0
5	20240116	193200	2889234600	40500	40500	40500	40500	0
6	20240116	193100	2889234600	40500	40500	40500	40500	0
7	20240116	193000	2889234600	40500	40500	40500	40500	0
8	20240116	192900	2889234600	40500	40500	40500	40500	0
9	20240116	192800	2889234600	40500	40500	40500	40500	0
10	20240116	192700	2889234600	40500	40500	40500	40500	0
11	20240116	192600	2889234600	40500	40500	40500	40500	0
12	20240116	192500	2889234600	40500	40500	40500	40500	0
13	20240116	192400	2889234600	40500	40500	40500	40500	0
14	20240116	192300	2889234600	40500	40500	40500	40500	0
15	20240116	192200	2889234600	40500	40500	40500	40500	0
16	20240116	192100	2889234600	40500	40500	40500	40500	0
17	20240116	192000	2889234600	40500	40500	40500	40500	0
18	20240116	191900	2889234600	40500	40500	40500	40500	0
19	20240116	191800	2889234600	40500	40500	40500	40500	0
20	20240116	191700	2889234600	40500	40500	40500	40500	0
21	20240116	191600	2889234600	40500	40500	40500	40500	0
22	20240116	191500	2889234600	40500	40500	40500	40500	0
23	20240116	191400	2889234600	40500	40500	40500	40500	0
24	20240116	191300	2889234600	40500	40500	40500	40500	0
25	20240116	191200	2889234600	40500	40500	40500	40500	0
26	20240116	191100	2889234600	40500	40500	40500	40500	0
27	20240116	191000	2889234600	40500	40500	40500	40500	0
28	20240116	190900	2889234600	40500	40500	40500	40500	0
29	20240116	190800	2889234600	40500	40500	40500	40500	0
30	20240116	190700	2889234600	40500	40500	40500	40500	0
31	20240116	190600	2889234600	40500	40500	40500	40500	0
32	20240116	190500	2889234600	40500	40500	40500	40500	1479
33	20240116	190400	2889234600	40500	40500	40500	40500	0
34	20240116	190300	2889234600	40500	40500	40500	40500	0
35	20240116	190200	2889234600	40500	40500	40500	40500	0
36	20240116	190100	2889234600	40500	40500	40500	40500	0
37	20240116	190000	2889234600	40500	40500	40500	40500	0
38	20240116	185900	2889234600	40500	40500	40500	40500	0
39	20240116	185800	2889234600	40500	40500	40500	40500	0
40	20240116	185700	2889234600	40500	40500	40500	40500	0
41	20240116	185600	2889234600	40500	40500	40500	40500	0
42	20240116	185500	2889234600	40500	40500	40500	40500	0
43	20240116	185400	2889234600	40500	40500	40500	40500	0
44	20240116	185300	2889234600	40500	40500	40500	40500	0
45	20240116	185200	2889234600	40500	40500	40500	40500	0
46	20240116	185100	2889234600	40500	40500	40500	40500	0
47	20240116	185000	2889234600	40500	40500	40500	40500	0
48	20240116	184900	2889234600	40500	40500	40500	40500	0
49	20240116	184800	2889234600	40500	40500	40500	40500	0
50	20240116	184700	2889234600	40500	40500	40500	40500	0
51	20240116	184600	2889234600	40500	40500	40500	40500	0
52	20240116	184500	2889234600	40500	40500	40500	40500	0
53	20240116	184400	2889234600	40500	40500	40500	40500	0
54	20240116	184300	2889234600	40500	40500	40500	40500	0
55	20240116	184200	2889234600	40500	40500	40500	40500	0
56	20240116	184100	2889234600	40500	40500	40500	40500	0
57	20240116	184000	2889234600	40500	40500	40500	40500	0
58	20240116	183900	2889234600	40500	40500	40500	40500	0
59	20240116	183800	2889234600	40500	40500	40500	40500	0
60	20240116	183700	2889234600	40500	40500	40500	40500	0
61	20240116	183600	2889234600	40500	40500	40500	40500	0
62	20240116	183500	2889234600	40500	40500	40500	40500	1479
63	20240116	183400	2889234600	40500	40500	40500	40500	0
64	20240116	183300	2889234600	40500	40500	40500	40500	0
65	20240116	183200	2889234600	40500	40500	40500	40500	0
66	20240116	183100	2889234600	40500	40500	40500	40500	0
67	20240116	183000	2889234600	40500	40500	40500	40500	0
68	20240116	182900	2889234600	40500	40500	40500	40500	0
69	20240116	182800	2889234600	40500	40500	40500	40500	0
70	20240116	182700	2889234600	40500	40500	40500	40500	0
71	20240116	182600	2889234600	40500	40500	40500	40500	0
72	20240116	182500	2889234600	40500	40500	40500	40500	0
73	20240116	182400	2889234600	40500	40500	40500	40500	0
74	20240116	182300	2889234600	40500	40500	40500	40500	0
75	20240116	182200	2889234600	40500	40500	40500	40500	0
76	20240116	182100	2889234600	40500	40500	40500	40500	0
77	20240116	182000	2889234600	40500	40500	40500	40500	0
78	20240116	181900	2889234600	40500	40500	40500	40500	0
79	20240116	181800	2889234600	40500	40500	40500	40500	0
80	20240116	181700	2889234600	40500	40500	40500	40500	0
81	20240116	181600	2889234600	40500	40500	40500	40500	0
82	20240116	181500	2889234600	40500	40500	40500	40500	0
83	20240116	181400	2889234600	40500	40500	40500	40500	0
84	20240116	181300	2889234600	40500	40500	40500	40500	0
85	20240116	181200	2889234600	40500	40500	40500	40500	0
86	20240116	181100	2889234600	40500	40500	40500	40500	0
87	20240116	181000	2889234600	40500	40500	40500	40500	0
88	20240116	180900	2889234600	40500	40500	40500	40500	0
89	20240116	180800	2889234600	40500	40500	40500	40500	0
90	20240116	180700	2889234600	40500	40500	40500	40500	0
91	20240116	180600	2889234600	40500	40500	40500	40500	0
92	20240116	180500	2889234600	40500	40500	40500	40500	1479
93	20240116	180400	2889234600	40500	40500	40500	40500	0
94	20240116	180300	2889234600	40500	40500	40500	40500	0
95	20240116	180200	2889234600	40500	40500	40500	40500	0
96	20240116	180100	2889234600	40500	40500	40500	40500	0
97	20240116	180000	2889234600	40500	40500	40500	40500	0
98	20240116	175900	2889234600	40500	40500	40500	40500	0
99	20240116	175800	2889234600	40500	40500	40500	40500	0
100	20240116	175700	2889234600	40500	40500	40500	40500	0
101	20240116	175600	2889234600	40500	40500	40500	40500	0
102	20240116	175500	2889234600	40500	40500	40500	40500	0
103	20240116	175400	2889234600	40500	40500	40500	40500	0
104	20240116	175300	2889234600	40500	40500	40500	40500	0
105	20240116	175200	2889234600	40500	40500	40500	40500	0
106	20240116	175100	2889234600	40500	40500	40500	40500	0
107	20240116	175000	2889234600	40500	40500	40500	40500	0
108	20240116	174900	2889234600	40500	40500	40500	40500	0
109	20240116	174800	2889234600	40500	40500	40500	40500	0
110	20240116	174700	2889234600	40500	40500	40500	40500	0
111	20240116	174600	2889234600	40500	40500	40500	40500	0
112	20240116	174500	2889234600	40500	40500	40500	40500	0
113	20240116	174400	2889234600	40500	40500	40500	40500	0
114	20240116	174300	2889234600	40500	40500	40500	40500	0
115	20240116	174200	2889234600	40500	40500	40500	40500	0
116	20240116	174100	2889234600	40500	40500	40500	40500	0
117	20240116	174000	2889234600	40500	40500	40500	40500	0
118	20240116	173900	2889234600	40500	40500	40500	40500	0
119	20240116	173800	2889234600	40500	40500	40500	40500	0
120	20240116	173700	2889234600	40500	40500	40500	40500	0
121	20240116	173600	2889234600	40500	40500	40500	40500	0
122	20240116	173500	2889234600	40500	40500	40500	40500	1479
123	20240116	173400	2889234600	40500	40500	40500	40500	0
124	20240116	173300	2889234600	40500	40500	40500	40500	0
125	20240116	173200	2889234600	40500	40500	40500	40500	0
126	20240116	173100	2889234600	40500	40500	40500	40500	0
127	20240116	173000	2889234600	40500	40500	40500	40500	0
128	20240116	172900	2889234600	40500	40500	40500	40500	0
129	20240116	172800	2889234600	40500	40500	40500	40500	0
130	20240116	172700	2889234600	40500	40500	40500	40500	0
131	20240116	172600	2889234600	40500	40500	40500	40500	0
132	20240116	172500	2889234600	40500	40500	40500	40500	0
133	20240116	172400	2889234600	40500	40500	40500	40500	0
134	20240116	172300	2889234600	40500	40500	40500	40500	0
135	20240116	172200	2889234600	40500	40500	40500	40500	0
136	20240116	172100	2889234600	40500	40500	40500	40500	0
137	20240116	172000	2889234600	40500	40500	40500	40500	0
138	20240116	171900	2889234600	40500	40500	40500	40500	0
139	20240116	171800	2889234600	40500	40500	40500	40500	0
140	20240116	171700	2889234600	40500	40500	40500	40500	0
141	20240116	171600	2889234600	40500	40500	40500	40500	0
142	20240116	171500	2889234600	40500	40500	40500	40500	0
143	20240116	171400	2889234600	40500	40500	40500	40500	0
144	20240116	171300	2889234600	40500	40500	40500	40500	0
145	20240116	171200	2889234600	40500	40500	40500	40500	0
146	20240116	171100	2889234600	40500	40500	40500	40500	0
147	20240116	171000	2889234600	40500	40500	40500	40500	0
148	20240116	170900	2889234600	40500	40500	40500	40500	0
149	20240116	170800	2889234600	40500	40500	40500	40500	0
150	20240116	170700	2889234600	40500	40500	40500	40500	0
151	20240116	170600	2889234600	40500	40500	40500	40500	0
152	20240116	170500	2889234600	40500	40500	40500	40500	1479
153	20240116	170400	2889234600	40500	40500	40500	40500	0
154	20240116	170300	2889234600	40500	40500	40500	40500	0
155	20240116	170200	2889234600	40500	40500	40500	40500	0
156	20240116	170100	2889234600	40500	40500	40500	40500	0
157	20240116	170000	2889234600	40500	40500	40500	40500	0
158	20240116	165900	2889234600	40500	40500	40500	40500	0
159	20240116	165800	2889234600	40500	40500	40500	40500	0
160	20240116	165700	2889234600	40500	40500	40500	40500	0
161	20240116	165600	2889234600	40500	40500	40500	40500	0
162	20240116	165500	2889234600	40500	40500	40500	40500	0
163	20240116	165400	2889234600	40500	40500	40500	40500	0
164	20240116	165300	2889234600	40500	40500	40500	40500	0
165	20240116	165200	2889234600	40500	40500	40500	40500	0
166	20240116	165100	2889234600	40500	40500	40500	40500	0
167	20240116	165000	2889234600	40500	40500	40500	40500	0
168	20240116	164900	2889234600	40500	40500	40500	40500	0
169	20240116	164800	2889234600	40500	40500	40500	40500	0
170	20240116	164700	2889234600	40500	40500	40500	40500	0
171	20240116	164600	2889234600	40500	40500	40500	40500	0
172	20240116	164500	2889234600	40500	40500	40500	40500	0
173	20240116	164400	2889234600	40500	40500	40500	40500	0
174	20240116	164300	2889234600	40500	40500	40500	40500	0
175	20240116	164200	2889234600	40500	40500	40500	40500	0
176	20240116	164100	2889234600	40500	40500	40500	40500	0
177	20240116	164000	2889234600	40500	40500	40500	40500	0
178	20240116	163900	2889234600	40500	40500	40500	40500	0
179	20240116	163800	2889234600	40500	40500	40500	40500	0
180	20240116	163700	2889234600	40500	40500	40500	40500	0
181	20240116	163600	2889234600	40500	40500	40500	40500	0
182	20240116	163500	2889234600	40500	40500	40500	40500	1479
183	20240116	163400	2889234600	40500	40500	40500	40500	0
184	20240116	163300	2889234600	40500	40500	40500	40500	0
185	20240116	163200	2889234600	40500	40500	40500	40500	0
186	20240116	163100	2889234600	40500	40500	40500	40500	0
187	20240116	163000	2889234600	40500	40500	40500	40500	0
188	20240116	162900	2889234600	40500	40500	40500	40500	0
189	20240116	162800	2889234600	40500	40500	40500	40500	0
190	20240116	162700	2889234600	40500	40500	40500	40500	0
191	20240116	162600	2889234600	40500	40500	40500	40500	0
192	20240116	162500	2889234600	40500	40500	40500	40500	0
193	20240116	162400	2889234600	40500	40500	40500	40500	0
194	20240116	162300	2889234600	40500	40500	40500	40500	0
195	20240116	162200	2889234600	40500	40500	40500	40500	0
196	20240116	162100	2889234600	40500	40500	40500	40500	0
197	20240116	162000	2889234600	40500	40500	40500	40500	0
198	20240116	161900	2889234600	40500	40500	40500	40500	0
199	20240116	161800	2889234600	40500	40500	40500	40500	0
200	20240116	161700	2889234600	40500	40500	40500	40500	0
201	20240116	161600	2889234600	40500	40500	40500	40500	0
202	20240116	161500	2889234600	40500	40500	40500	40500	0
203	20240116	161400	2889234600	40500	40500	40500	40500	0
204	20240116	161300	2889234600	40500	40500	40500	40500	0
205	20240116	161200	2889234600	40500	40500	40500	40500	0
206	20240116	161100	2889234600	40500	40500	40500	40500	0
207	20240116	161000	2889234600	40500	40500	40500	40500	0
208	20240116	160900	2889234600	40500	40500	40500	40500	0
209	20240116	160800	2889234600	40500	40500	40500	40500	0
210	20240116	160700	2889234600	40500	40500	40500	40500	0
211	20240116	160600	2889234600	40500	40500	40500	40500	0
212	20240116	160500	2889234600	40500	40500	40500	40500	1479
213	20240116	160400	2889234600	40500	40500	40500	40500	0
214	20240116	160300	2889234600	40500	40500	40500	40500	0
215	20240116	160200	2889234600	40500	40500	40500	40500	0
216	20240116	160100	2889234600	40500	40500	40500	40500	0
217	20240116	160000	2889234600	40500	40500	40500	40500	0
218	20240116	155900	2889234600	40500	40500	40500	40500	0
219	20240116	155800	2889234600	40500	40500	40500	40500	0
220	20240116	155700	2889234600	40500	40500	40500	40500	0
221	20240116	155600	2889234600	40500	40500	40500	40500	0
222	20240116	155500	2889234600	40500	40500	40500	40500	0
223	20240116	155400	2889234600	40500	40500	40500	40500	0
224	20240116	155300	2889234600	40500	40500	40500	40500	0
225	20240116	155200	2889234600	40500	40500	40500	40500	0
226	20240116	155100	2889234600	40500	40500	40500	40500	0
227	20240116	155000	2889234600	40500	40500	40500	40500	0
228	20240116	154900	2889234600	40500	40500	40500	40500	0
229	20240116	154800	2889234600	40500	40500	40500	40500	0
230	20240116	154700	2889234600	40500	40500	40500	40500	0
231	20240116	154600	2889234600	40500	40500	40500	40500	0
232	20240116	154500	2889234600	40500	40500	40500	40500	0
233	20240116	154400	2889234600	40500	40500	40500	40500	0
234	20240116	154300	2889234600	40500	40500	40500	40500	0
235	20240116	154200	2889234600	40500	40500	40500	40500	0
236	20240116	154100	2889234600	40500	40500	40500	40500	0
237	20240116	154000	2889234600	40500	40500	40500	40500	0
238	20240116	153900	2889234600	40500	40500	40500	40500	0
239	20240116	153800	2889234600	40500	40500	40500	40500	0
240	20240116	153700	2889234600	40500	40500	40500	40500	0
241	20240116	153600	2889234600	40500	40500	40500	40500	0
242	20240116	153500	2889234600	40500	40500	40500	40500	1479
243	20240116	153400	2889234600	40500	40500	40500	40500	0
244	20240116	153300	2889234600	40500	40500	40500	40500	0
245	20240116	153200	2889234600	40500	40500	40500	40500	0
246	20240116	153100	2889234600	40500	40500	40500	40500	0
247	20240116	153000	2889234600	40500	40500	40500	40500	1479
248	20240116	152900	2829335100	40600	40600	40600	40600	0
249	20240116	152800	2829335100	40600	40600	40600	40600	0
250	20240116	152700	2829335100	40600	40600	40600	40600	0
251	20240116	152600	2829335100	40600	40600	40600	40600	0
252	20240116	152500	2829335100	40600	40600	40600	40600	0
253	20240116	152400	2829335100	40600	40600	40600	40600	0
254	20240116	152300	2829335100	40600	40600	40600	40600	0
255	20240116	152200	2829335100	40600	40600	40600	40600	0
256	20240116	152100	2829335100	40600	40600	40600	40600	0
257	20240116	152000	2829335100	40600	40600	40600	40600	0
258	20240116	151900	2829335100	40600	40650	40650	40450	67
259	20240116	151800	2826614350	40200	40700	40700	40200	3540
260	20240116	151700	2683662850	40700	40750	40750	40700	85
261	20240116	151600	2680203200	40700	40700	40750	40650	301
262	20240116	151500	2667947900	40700	40750	40750	40700	28
263	20240116	151400	2666808150	40750	40650	40750	40600	109
264	20240116	151300	2662377750	40750	40650	40750	40650	16
265	20240116	151200	2661726050	40650	40700	40750	40650	95
266	20240116	151100	2657858850	40750	40700	40750	40700	72
267	20240116	151000	2654927350	40700	40650	40700	40650	79
268	20240116	150900	2651715550	40700	40700	40700	40700	0
269	20240116	150800	2651715550	40700	40650	40700	40650	30
270	20240116	150700	2650495950	40650	40650	40650	40650	20
271	20240116	150600	2649682950	40700	40600	40700	40600	236
272	20240116	150500	2640101150	40600	40700	40700	40600	47
273	20240116	150400	2638192800	40600	40600	40600	40600	71
274	20240116	150300	2635310200	40700	40500	40700	40500	42
275	20240116	150200	2633607950	40500	40550	40550	40500	90
276	20240116	150100	2629959400	40550	40600	40650	40550	99
277	20240116	150000	2625941500	40600	40600	40600	40550	88
278	20240116	145900	2622370400	40600	40750	40750	40600	65
279	20240116	145800	2619728400	40800	40650	40800	40550	465
280	20240116	145700	2600825100	40650	40650	40650	40650	15
281	20240116	145600	2600215350	40700	40650	40700	40650	22
282	20240116	145500	2599320950	40650	40750	40750	40650	10
283	20240116	145400	2598914350	40750	40750	40750	40750	7
284	20240116	145300	2598629100	40800	40750	40800	40750	250
285	20240116	145200	2588438900	40750	40750	40750	40750	50
286	20240116	145100	2586401400	40750	40700	40750	40650	147
287	20240116	145000	2580414900	40700	40700	40700	40700	14
288	20240116	144900	2579845100	40700	40700	40700	40650	47
289	20240116	144800	2577932700	40700	40700	40700	40700	120
290	20240116	144700	2573048700	40700	40700	40700	40700	1
291	20240116	144600	2573008000	40700	40700	40700	40700	1
292	20240116	144500	2572967300	40700	40550	40700	40550	1667
293	20240116	144400	2505288200	40550	40550	40550	40550	2
294	20240116	144300	2505207100	40550	40550	40550	40550	6
295	20240116	144200	2504963800	40550	40550	40550	40500	7
296	20240116	144100	2504680100	40550	40550	40550	40500	104
297	20240116	144000	2500467900	40550	40550	40550	40550	7
298	20240116	143900	2500184050	40500	40400	40500	40400	68
299	20240116	143800	2497430450	40400	40400	40500	40400	235
300	20240116	143700	2487934150	40500	40500	40500	40500	2
301	20240116	143600	2487853150	40500	40500	40500	40500	2
302	20240116	143500	2487772150	40400	40450	40500	40400	106
303	20240116	143400	2483486650	40500	40500	40500	40500	7
304	20240116	143300	2483203150	40550	40550	40550	40550	2
305	20240116	143200	2483122050	40550	40550	40550	40550	1
306	20240116	143100	2483081500	40550	40400	40600	40300	3003
307	20240116	143000	2361932550	40400	40550	40600	40400	1065
308	20240116	142900	2318836600	40550	40600	40600	40550	30
309	20240116	142800	2317620000	40600	40600	40600	40600	1
310	20240116	142700	2317579400	40600	40600	40600	40600	1
311	20240116	142600	2317538800	40600	40600	40600	40550	4
312	20240116	142500	2317376450	40600	40600	40600	40600	2
313	20240116	142400	2317295250	40600	40550	40600	40550	14
314	20240116	142300	2316727500	40600	40450	40600	40450	23
315	20240116	142200	2315796400	40500	40600	40600	40500	65
316	20240116	142100	2313161550	40600	40600	40600	40600	4
317	20240116	142000	2312999150	40600	40600	40600	40450	1033
318	20240116	141900	2271155450	40600	40600	40600	40600	286
319	20240116	141800	2259543850	40600	40600	40600	40600	3
320	20240116	141700	2259422050	40600	40600	40600	40600	4
321	20240116	141600	2259259650	40600	40600	40600	40600	6
322	20240116	141500	2259016050	40600	40600	40600	40600	33
323	20240116	141400	2257676250	40600	40600	40600	40600	2
324	20240116	141300	2257595050	40600	40600	40600	40600	3
325	20240116	141200	2257473250	40600	40600	40600	40600	1
326	20240116	141100	2257432650	40600	40600	40600	40600	12
327	20240116	141000	2256945450	40600	40600	40600	40500	1302
328	20240116	140900	2204193150	40600	40600	40600	40600	12
329	20240116	140800	2203705950	40600	40600	40600	40600	1
330	20240116	140700	2203665350	40600	40600	40600	40600	87
331	20240116	140600	2200133150	40500	40600	40600	40500	1000
332	20240116	140500	2159605650	40600	40600	40650	40600	81
333	20240116	140400	2156317000	40650	40650	40650	40650	11
334	20240116	140300	2155869850	40600	40650	40650	40600	7
335	20240116	140200	2155585600	40600	40600	40600	40600	1
336	20240116	140100	2155545000	40600	40600	40600	40600	3
337	20240116	140000	2155423200	40600	40600	40600	40600	9
338	20240116	135900	2155057800	40600	40650	40650	40600	39
339	20240116	135800	2153474200	40600	40600	40600	40600	45
340	20240116	135700	2151647200	40550	40550	40550	40550	0
341	20240116	135600	2151647200	40550	40550	40550	40550	30
342	20240116	135500	2150430700	40550	40650	40700	40550	129
343	20240116	135400	2145195150	40500	40500	40500	40500	0
344	20240116	135300	2145195150	40500	40500	40500	40500	0
345	20240116	135200	2145195150	40500	40650	40650	40500	1000
346	20240116	135100	2104665650	40650	40650	40650	40650	18
347	20240116	135000	2103933950	40550	40650	40650	40550	677
348	20240116	134900	2076459150	40650	40650	40650	40650	1
349	20240116	134800	2076418500	40650	40650	40650	40650	0
350	20240116	134700	2076418500	40650	40650	40650	40650	5
351	20240116	134600	2076215250	40650	40700	40700	40550	7
352	20240116	134500	2075930750	40600	40600	40600	40600	0
353	20240116	134400	2075930750	40600	40600	40600	40600	16
354	20240116	134300	2075281150	40600	40600	40600	40600	0
355	20240116	134200	2075281150	40600	40600	40600	40600	23
356	20240116	134100	2074347350	40600	40600	40600	40600	88
357	20240116	134000	2070774550	40600	40650	40650	40600	85
358	20240116	133900	2067320800	40650	40650	40650	40650	33
359	20240116	133800	2065979350	40700	40700	40700	40700	194
360	20240116	133700	2058083550	40700	40700	40700	40650	58
361	20240116	133600	2055725500	40650	40650	40650	40650	1
362	20240116	133500	2055684850	40650	40650	40650	40600	29
363	20240116	133400	2054506750	40600	40600	40600	40600	50
364	20240116	133300	2052476750	40600	40600	40600	40600	211
365	20240116	133200	2043910150	40600	40550	40600	40550	25
366	20240116	133100	2042895400	40600	40550	40600	40550	44
367	20240116	133000	2041110500	40600	40750	40750	40600	629
368	20240116	132900	2015572950	40600	40600	40600	40600	49
369	20240116	132800	2013583550	40750	40750	40750	40750	0
370	20240116	132700	2013583550	40750	40600	40750	40600	11
371	20240116	132600	2013136800	40600	40600	40600	40600	8
372	20240116	132500	2012812000	40600	40650	40650	40600	27
373	20240116	132400	2011715600	40700	40700	40700	40700	43
374	20240116	132300	2009965500	40700	40700	40700	40700	3
375	20240116	132200	2009843400	40650	40650	40650	40650	32
376	20240116	132100	2008542600	40650	40700	40700	40650	336
377	20240116	132000	1994871750	40750	40700	40750	40700	4
378	20240116	131900	1994708900	40700	40700	40700	40700	0
379	20240116	131800	1994708900	40700	40700	40700	40700	0
380	20240116	131700	1994708900	40700	40700	40700	40700	5
381	20240116	131600	1994505400	40650	40700	40700	40650	27
382	20240116	131500	1993407600	40700	40700	40700	40700	140
383	20240116	131400	1987709600	40700	40700	40700	40700	5
384	20240116	131300	1987506100	40700	40700	40700	40700	5
385	20240116	131200	1987302600	40700	40700	40700	40700	100
386	20240116	131100	1983232600	40700	40700	40700	40700	100
387	20240116	131000	1979162600	40700	40700	40700	40700	159
388	20240116	130900	1972691300	40700	40700	40700	40700	0
389	20240116	130800	1972691300	40700	40700	40700	40700	0
390	20240116	130700	1972691300	40700	40700	40700	40700	2
391	20240116	130600	1972609900	40700	40700	40700	40700	33
392	20240116	130500	1971266800	40700	40700	40700	40700	41
393	20240116	130400	1969598100	40700	40700	40700	40700	0
394	20240116	130300	1969598100	40700	40700	40700	40650	1268
395	20240116	130200	1918001700	40700	40750	40750	40700	66
396	20240116	130100	1915313650	40750	40750	40750	40750	18
397	20240116	130000	1914580150	40700	40750	40750	40700	18
398	20240116	125900	1913846800	40750	40750	40750	40750	1
399	20240116	125800	1913806050	40750	40750	40750	40750	1
400	20240116	125700	1913765300	40750	40750	40750	40750	11
401	20240116	125600	1913317050	40750	40750	40750	40750	4
402	20240116	125500	1913154050	40750	40750	40750	40750	0
403	20240116	125400	1913154050	40750	40800	40800	40750	146
404	20240116	125300	1907204300	40750	40750	40750	40750	62
405	20240116	125200	1904677800	40800	40800	40800	40800	1
406	20240116	125100	1904637000	40750	40750	40750	40750	479
407	20240116	125000	1885117750	40750	40750	40750	40750	1
408	20240116	124900	1885077000	40750	40750	40750	40750	194
409	20240116	124800	1877171500	40750	40750	40750	40750	26
410	20240116	124700	1876112000	40750	40750	40750	40750	0
411	20240116	124600	1876112000	40750	40750	40750	40750	1
412	20240116	124500	1876071250	40750	40750	40750	40750	4
413	20240116	124400	1875908250	40700	40700	40700	40700	212
414	20240116	124300	1867279850	40750	40750	40750	40750	30
415	20240116	124200	1866057350	40750	40700	40750	40700	53
416	20240116	124100	1863900100	40700	40850	40900	40700	873
417	20240116	124000	1828285150	40950	41050	41050	40950	486
418	20240116	123900	1808367650	41100	41100	41100	41100	1
419	20240116	123800	1808326550	41100	41050	41100	41050	27
420	20240116	123700	1807217150	40800	40800	40800	40800	0
421	20240116	123600	1807217150	40800	40800	40800	40800	0
422	20240116	123500	1807217150	40800	41100	41100	40750	1019
423	20240116	123400	1765545300	41300	41300	41300	41300	10
424	20240116	123300	1765132300	41150	41150	41150	41150	0
425	20240116	123200	1765132300	41150	41150	41150	41150	3
426	20240116	123100	1765008850	41150	41250	41250	41150	13
427	20240116	123000	1764472700	41350	41350	41350	41350	54
428	20240116	122900	1762239800	41350	41350	41350	41350	0
429	20240116	122800	1762239800	41350	41350	41400	41350	30
430	20240116	122700	1760998200	41350	41350	41350	41300	74
431	20240116	122600	1757938550	41350	41300	41350	41300	193
432	20240116	122500	1749964850	41250	41250	41250	41250	98
433	20240116	122400	1745922350	41250	41050	41250	41050	1443
434	20240116	122300	1686549750	41050	41050	41050	41000	197
435	20240116	122200	1678472400	41050	41050	41050	41050	0
436	20240116	122100	1678472400	41050	41050	41050	41050	1
437	20240116	122000	1678431350	41050	41050	41050	41050	5
438	20240116	121900	1678226100	41050	41050	41050	41050	3
439	20240116	121800	1678102950	41000	41000	41000	41000	5
440	20240116	121700	1677897950	41000	41000	41000	41000	87
441	20240116	121600	1674330950	41000	41000	41000	41000	0
442	20240116	121500	1674330950	41000	41000	41000	41000	5
443	20240116	121400	1674125950	41000	41000	41000	41000	243
444	20240116	121300	1664162950	41000	41000	41000	41000	57
445	20240116	121200	1661825950	41000	41000	41000	41000	4
446	20240116	121100	1661661950	40950	40950	40950	40950	0
447	20240116	121000	1661661950	40950	40850	40950	40850	710
448	20240116	120900	1632628500	40800	40800	40800	40750	40
449	20240116	120800	1630997250	40800	40800	40800	40800	1
450	20240116	120700	1630956450	40800	40800	40800	40800	25
451	20240116	120600	1629936450	40800	40750	40800	40750	47
452	20240116	120500	1628021150	40700	40700	40750	40700	32
453	20240116	120400	1626718700	40750	40750	40750	40750	28
454	20240116	120300	1625577700	40750	40750	40750	40750	0
455	20240116	120200	1625577700	40750	40750	40750	40750	15
456	20240116	120100	1624966450	40800	40800	40800	40800	21
457	20240116	120000	1624109650	40800	40800	40800	40800	11
458	20240116	115900	1623660850	40800	40800	40800	40800	5
459	20240116	115800	1623456850	40800	40750	40800	40750	4
460	20240116	115700	1623293800	40800	40800	40800	40800	0
461	20240116	115600	1623293800	40800	40800	40800	40800	1
462	20240116	115500	1623253000	40800	40750	40800	40750	22
463	20240116	115400	1622356450	40800	40800	40800	40800	0
464	20240116	115300	1622356450	40800	40800	40800	40800	1
465	20240116	115200	1622315650	40800	40750	40800	40750	15
466	20240116	115100	1621703750	40750	40800	40800	40750	570
467	20240116	115000	1598475950	40800	40800	40800	40800	8
468	20240116	114900	1598149550	40850	40850	40850	40850	0
469	20240116	114800	1598149550	40850	40850	40850	40850	0
470	20240116	114700	1598149550	40850	40750	40850	40750	4
471	20240116	114600	1597986250	40800	40800	40800	40800	47
472	20240116	114500	1596068650	40850	40900	40900	40850	43
473	20240116	114400	1594311600	40850	40850	40850	40850	0
474	20240116	114300	1594311600	40850	40850	40850	40850	90
475	20240116	114200	1590635100	40900	40900	40900	40900	8
476	20240116	114100	1590307900	40850	40850	40850	40850	25
477	20240116	114000	1589286650	40800	40800	40800	40800	0
478	20240116	113900	1589286650	40800	40800	40800	40800	0
479	20240116	113800	1589286650	40800	40800	40800	40800	1
480	20240116	113700	1589245850	40800	40800	40800	40750	253
481	20240116	113600	1578934350	40800	40800	40800	40800	20
482	20240116	113500	1578118350	40800	40850	40850	40800	755
483	20240116	113400	1547296600	40900	40900	40900	40900	6
484	20240116	113300	1547051200	40900	40900	40900	40900	0
485	20240116	113200	1547051200	40900	40900	40900	40900	232
486	20240116	113100	1537562400	40950	40950	40950	40950	175
487	20240116	113000	1530396150	40950	41000	41000	40950	5
488	20240116	112900	1530191250	41000	41000	41000	41000	41
489	20240116	112800	1528510250	41000	41000	41000	41000	1
490	20240116	112700	1528469250	41000	41000	41000	41000	142
491	20240116	112600	1522647250	41000	41050	41050	41000	2
492	20240116	112500	1522565200	41000	41000	41000	41000	20
493	20240116	112400	1521745200	41050	41050	41050	41050	50
494	20240116	112300	1519692700	41050	41000	41050	41000	318
495	20240116	112200	1506653350	41000	41000	41000	41000	1
496	20240116	112100	1506612350	40950	40950	40950	40950	15
497	20240116	112000	1505998100	40950	40950	40950	40950	113
498	20240116	111900	1501370750	41000	41000	41000	41000	12
499	20240116	111800	1500878750	41000	41000	41000	41000	0
500	20240116	111700	1500878750	41000	41000	41000	41000	1
501	20240116	111600	1500837750	40950	41000	41000	40950	3
502	20240116	111500	1500714800	41000	41000	41000	41000	4
503	20240116	111400	1500550800	41000	41000	41000	41000	15
504	20240116	111300	1499935800	41000	41000	41000	41000	2
505	20240116	111200	1499853800	41000	40950	41000	40950	327
506	20240116	111100	1486463050	40950	40950	40950	40950	126
507	20240116	111000	1481303350	40950	41000	41000	40950	29
508	20240116	110900	1480115350	41000	41000	41000	41000	54
509	20240116	110800	1477901350	41000	41000	41000	41000	36
510	20240116	110700	1476425350	41000	40900	41000	40900	169
511	20240116	110600	1469508350	40900	40900	40900	40900	98
512	20240116	110500	1465500150	40900	40900	40900	40900	127
513	20240116	110400	1460305850	40900	40800	40900	40800	168
514	20240116	110300	1453440650	40850	40800	40850	40800	64
515	20240116	110200	1450826950	40800	40800	40800	40800	165
516	20240116	110100	1444094950	40750	40750	40750	40750	50
517	20240116	110000	1442057450	40750	40750	40800	40750	231
518	20240116	105900	1432642650	40750	40750	40750	40750	7
519	20240116	105800	1432357400	40750	40700	40750	40700	269
520	20240116	105700	1421406950	40700	40700	40700	40700	4
521	20240116	105600	1421244150	40700	40700	40700	40700	3
522	20240116	105500	1421122050	40400	40600	40700	40400	1016
523	20240116	105400	1379994950	40550	40650	40700	40550	283
524	20240116	105300	1368491050	40650	40650	40700	40650	306
525	20240116	105200	1356051500	40600	40600	40600	40600	56
526	20240116	105100	1353777900	40600	40600	40600	40600	215
527	20240116	105000	1345048900	40500	40450	40500	40450	127
528	20240116	104900	1339911400	40450	40600	40650	40450	208
529	20240116	104800	1331470000	40400	40500	40500	40400	268
530	20240116	104700	1320633800	40450	40550	40550	40450	1000
531	20240116	104600	1280146200	40600	40600	40600	40600	122
532	20240116	104500	1275193000	40600	40600	40600	40600	86
533	20240116	104400	1271701400	40600	40600	40600	40600	25
534	20240116	104300	1270686400	40600	40600	40600	40600	17
535	20240116	104200	1269996200	40600	40600	40600	40600	262
536	20240116	104100	1259359000	40550	40550	40550	40500	20
537	20240116	104000	1258548350	40550	40600	40600	40550	95
538	20240116	103900	1254693750	40600	40650	40650	40600	34
539	20240116	103800	1253311700	40650	40700	40700	40650	19
540	20240116	103700	1252538500	40600	40650	40700	40600	134
541	20240116	103600	1247095350	40550	40550	40550	40550	0
542	20240116	103500	1247095350	40550	40750	40750	40350	1038
543	20240116	103400	1205156300	40750	40750	40750	40750	3
544	20240116	103300	1205034050	40700	40650	40700	40650	18
545	20240116	103200	1204301700	40650	40650	40650	40600	79
546	20240116	103100	1201090400	40650	40600	40650	40600	396
547	20240116	103000	1184999850	40600	40600	40600	40600	13
548	20240116	102900	1184472050	40400	40400	40600	40400	38
549	20240116	102800	1182932650	40400	40450	40450	40400	156
550	20240116	102700	1176629950	40400	40400	40400	40400	10
551	20240116	102600	1176225950	40400	40400	40400	40400	12
552	20240116	102500	1175741150	40350	40600	40600	40350	1033
553	20240116	102400	1134014800	40600	40550	40600	40550	3
554	20240116	102300	1133893050	40600	40450	40600	40450	28
555	20240116	102200	1132756400	40450	40350	40450	40350	56
556	20240116	102100	1130491300	40350	40600	40650	40350	1233
557	20240116	102000	1080616150	40600	40600	40600	40600	1
558	20240116	101900	1080575550	40600	40500	40600	40500	235
559	20240116	101800	1071037950	40450	40400	40650	40400	138
560	20240116	101700	1065456450	40400	40400	40400	40400	80
561	20240116	101600	1062224450	40400	40500	40650	40300	1072
562	20240116	101500	1018970650	40500	40500	40650	40500	74
563	20240116	101400	1015968400	40500	40550	40550	40500	305
564	20240116	101300	1003610000	40500	40550	40550	40500	216
565	20240116	101200	994855200	40500	40550	40600	40450	463
566	20240116	101100	976100800	40600	40450	40600	40400	494
567	20240116	101000	956116650	40450	40450	40500	40400	634
568	20240116	100900	930478600	40400	40400	40550	40350	268
569	20240116	100800	919651600	40350	40500	40500	40350	237
570	20240116	100700	910059150	40350	40350	40350	40350	134
571	20240116	100600	904652250	40350	40700	40700	40300	682
572	20240116	100500	877082850	40750	40550	40750	40400	1116
573	20240116	100400	831943550	40550	40600	40600	40500	2133
574	20240116	100300	745525300	40550	40550	40750	40550	184
575	20240116	100200	738063200	40550	40550	40750	40500	428
576	20240116	100100	720711150	40600	40550	40600	40550	71
577	20240116	100000	717828800	40500	40500	40550	40500	95
578	20240116	095900	713980150	40500	40750	40800	40500	1129
579	20240116	095800	668164400	40700	40650	40700	40600	545
580	20240116	095700	646012350	40650	40700	40700	40650	118
581	20240116	095600	641213250	40700	40650	40750	40600	172
582	20240116	095500	634219300	40600	40600	40600	40600	241
583	20240116	095400	624434700	40600	40700	40700	40600	1458
584	20240116	095300	565238700	40600	40700	40750	40600	620
585	20240116	095200	540019300	40700	40750	40750	40650	710
586	20240116	095100	511112150	40700	40750	40750	40700	345
587	20240116	095000	497060700	40750	40800	40800	40750	159
588	20240116	094900	490574650	40800	40850	40850	40750	331
589	20240116	094800	477073850	40850	40850	40850	40800	410
590	20240116	094700	460332850	40800	41000	41000	40800	251
591	20240116	094600	450070200	41000	40950	41000	40950	317
592	20240116	094500	437087850	40950	41000	41000	40950	694
593	20240116	094400	408665000	41000	41150	41150	40950	391
594	20240116	094300	392630400	41150	40950	41150	40900	599
595	20240116	094200	368054400	40950	41000	41050	40950	221
596	20240116	094100	358994400	41000	41150	41150	41000	2028
597	20240116	094000	275724850	41150	41250	41250	41150	260
598	20240116	093900	265013950	41250	41500	41500	41200	1007
599	20240116	093800	223428600	41400	41550	41550	41400	796
600	20240116	093700	190431350	41500	41550	41550	41500	431
601	20240116	093600	172524950	41550	41600	41600	41550	135
602	20240116	093500	166914550	41600	41600	41600	41550	96
603	20240116	093400	162924500	41550	41550	41550	41550	7
604	20240116	093300	162633650	41600	41600	41600	41600	123
605	20240116	093200	157516850	41600	41600	41600	41600	34
606	20240116	093100	156102450	41600	41600	41600	41600	1
607	20240116	093000	156060850	41600	41600	41600	41600	5
608	20240116	092900	155852850	41550	41550	41550	41550	0
609	20240116	092800	155852850	41550	41600	41600	41550	111
610	20240116	092700	151240750	41600	41600	41600	41600	135
611	20240116	092600	145624750	41600	41600	41600	41600	71
612	20240116	092500	142671150	41600	41600	41600	41600	92
613	20240116	092400	138843950	41600	41600	41600	41600	1
614	20240116	092300	138802350	41550	41600	41600	41550	133
615	20240116	092200	133275550	41500	41500	41500	41500	0
616	20240116	092100	133275550	41500	41550	41550	41500	193
617	20240116	092000	125257250	41550	41600	41600	41550	240
618	20240116	091900	115273750	41650	41650	41650	41650	42
619	20240116	091800	113524450	41650	41650	41650	41650	1
620	20240116	091700	113482800	41750	41750	41750	41650	40
621	20240116	091600	111815100	41750	41850	41850	41750	35
622	20240116	091500	110353700	41750	41750	41750	41750	18
623	20240116	091400	109602200	42000	41600	42000	41600	316
624	20240116	091300	96354350	41650	41600	41650	41500	312
625	20240116	091200	83381400	41600	41650	41650	41600	107
626	20240116	091100	78927900	41650	41800	41800	41650	531
627	20240116	091000	56759000	41850	42000	42000	41850	3
628	20240116	090900	56633300	41800	41850	41850	41750	210
629	20240116	090800	47855450	41850	41850	41850	41850	95
630	20240116	090700	43879700	41850	41850	41850	41850	8
631	20240116	090600	43544900	41850	41850	41850	41850	55
632	20240116	090500	41243150	41850	42100	42100	41850	226
633	20240116	090400	31753350	42100	42100	42100	42100	84
634	20240116	090300	28216950	42100	42000	42100	42000	2
635	20240116	090200	28132850	42000	42100	42100	42000	140
636	20240116	090100	22245650	41850	42000	42000	41850	366
637	20240116	090000	6891400	42300	42300	42300	42300	153