KissMeData/213420/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204200	3436604050	43650	43650	43650	43650	25127
3	20240111	204100	3436604050	43650	43650	43650	43650	0
4	20240111	204000	3436604050	43650	43650	43650	43650	0
5	20240111	203900	3436604050	43650	43650	43650	43650	0
6	20240111	203800	3436604050	43650	43650	43650	43650	0
7	20240111	203700	3436604050	43650	43650	43650	43650	0
8	20240111	203600	3436604050	43650	43650	43650	43650	0
9	20240111	203500	3436604050	43650	43650	43650	43650	0
10	20240111	203400	3436604050	43650	43650	43650	43650	0
11	20240111	203300	3436604050	43650	43650	43650	43650	0
12	20240111	203200	3436604050	43650	43650	43650	43650	0
13	20240111	203100	3436604050	43650	43650	43650	43650	0
14	20240111	203000	3436604050	43650	43650	43650	43650	0
15	20240111	202900	3436604050	43650	43650	43650	43650	0
16	20240111	202800	3436604050	43650	43650	43650	43650	0
17	20240111	202700	3436604050	43650	43650	43650	43650	0
18	20240111	202600	3436604050	43650	43650	43650	43650	0
19	20240111	202500	3436604050	43650	43650	43650	43650	0
20	20240111	202400	3436604050	43650	43650	43650	43650	0
21	20240111	202300	3436604050	43650	43650	43650	43650	0
22	20240111	202200	3436604050	43650	43650	43650	43650	0
23	20240111	202100	3436604050	43650	43650	43650	43650	0
24	20240111	202000	3436604050	43650	43650	43650	43650	0
25	20240111	201900	3436604050	43650	43650	43650	43650	0
26	20240111	201800	3436604050	43650	43650	43650	43650	0
27	20240111	201700	3436604050	43650	43650	43650	43650	0
28	20240111	201600	3436604050	43650	43650	43650	43650	0
29	20240111	201500	3436604050	43650	43650	43650	43650	0
30	20240111	201400	3436604050	43650	43650	43650	43650	0
31	20240111	201300	3436604050	43650	43650	43650	43650	0
32	20240111	201200	3436604050	43650	43650	43650	43650	25127
33	20240111	201100	3436604050	43650	43650	43650	43650	0
34	20240111	201000	3436604050	43650	43650	43650	43650	0
35	20240111	200900	3436604050	43650	43650	43650	43650	0
36	20240111	200800	3436604050	43650	43650	43650	43650	0
37	20240111	200700	3436604050	43650	43650	43650	43650	0
38	20240111	200600	3436604050	43650	43650	43650	43650	0
39	20240111	200500	3436604050	43650	43650	43650	43650	0
40	20240111	200400	3436604050	43650	43650	43650	43650	0
41	20240111	200300	3436604050	43650	43650	43650	43650	0
42	20240111	200200	3436604050	43650	43650	43650	43650	0
43	20240111	200100	3436604050	43650	43650	43650	43650	0
44	20240111	200000	3436604050	43650	43650	43650	43650	0
45	20240111	195900	3436604050	43650	43650	43650	43650	0
46	20240111	195800	3436604050	43650	43650	43650	43650	0
47	20240111	195700	3436604050	43650	43650	43650	43650	0
48	20240111	195600	3436604050	43650	43650	43650	43650	0
49	20240111	195500	3436604050	43650	43650	43650	43650	0
50	20240111	195400	3436604050	43650	43650	43650	43650	0
51	20240111	195300	3436604050	43650	43650	43650	43650	0
52	20240111	195200	3436604050	43650	43650	43650	43650	0
53	20240111	195100	3436604050	43650	43650	43650	43650	0
54	20240111	195000	3436604050	43650	43650	43650	43650	0
55	20240111	194900	3436604050	43650	43650	43650	43650	0
56	20240111	194800	3436604050	43650	43650	43650	43650	0
57	20240111	194700	3436604050	43650	43650	43650	43650	0
58	20240111	194600	3436604050	43650	43650	43650	43650	0
59	20240111	194500	3436604050	43650	43650	43650	43650	0
60	20240111	194400	3436604050	43650	43650	43650	43650	0
61	20240111	194300	3436604050	43650	43650	43650	43650	0
62	20240111	194200	3436604050	43650	43650	43650	43650	25127
63	20240111	194100	3436604050	43650	43650	43650	43650	0
64	20240111	194000	3436604050	43650	43650	43650	43650	0
65	20240111	193900	3436604050	43650	43650	43650	43650	0
66	20240111	193800	3436604050	43650	43650	43650	43650	0
67	20240111	193700	3436604050	43650	43650	43650	43650	0
68	20240111	193600	3436604050	43650	43650	43650	43650	0
69	20240111	193500	3436604050	43650	43650	43650	43650	0
70	20240111	193400	3436604050	43650	43650	43650	43650	0
71	20240111	193300	3436604050	43650	43650	43650	43650	0
72	20240111	193200	3436604050	43650	43650	43650	43650	0
73	20240111	193100	3436604050	43650	43650	43650	43650	0
74	20240111	193000	3436604050	43650	43650	43650	43650	0
75	20240111	192900	3436604050	43650	43650	43650	43650	0
76	20240111	192800	3436604050	43650	43650	43650	43650	0
77	20240111	192700	3436604050	43650	43650	43650	43650	0
78	20240111	192600	3436604050	43650	43650	43650	43650	0
79	20240111	192500	3436604050	43650	43650	43650	43650	0
80	20240111	192400	3436604050	43650	43650	43650	43650	0
81	20240111	192300	3436604050	43650	43650	43650	43650	0
82	20240111	192200	3436604050	43650	43650	43650	43650	0
83	20240111	192100	3436604050	43650	43650	43650	43650	0
84	20240111	192000	3436604050	43650	43650	43650	43650	0
85	20240111	191900	3436604050	43650	43650	43650	43650	0
86	20240111	191800	3436604050	43650	43650	43650	43650	0
87	20240111	191700	3436604050	43650	43650	43650	43650	0
88	20240111	191600	3436604050	43650	43650	43650	43650	0
89	20240111	191500	3436604050	43650	43650	43650	43650	0
90	20240111	191400	3436604050	43650	43650	43650	43650	0
91	20240111	191300	3436604050	43650	43650	43650	43650	0
92	20240111	191200	3436604050	43650	43650	43650	43650	25127
93	20240111	191100	3436604050	43650	43650	43650	43650	0
94	20240111	191000	3436604050	43650	43650	43650	43650	0
95	20240111	190900	3436604050	43650	43650	43650	43650	0
96	20240111	190800	3436604050	43650	43650	43650	43650	0
97	20240111	190700	3436604050	43650	43650	43650	43650	0
98	20240111	190600	3436604050	43650	43650	43650	43650	0
99	20240111	190500	3436604050	43650	43650	43650	43650	0
100	20240111	190400	3436604050	43650	43650	43650	43650	0
101	20240111	190300	3436604050	43650	43650	43650	43650	0
102	20240111	190200	3436604050	43650	43650	43650	43650	0
103	20240111	190100	3436604050	43650	43650	43650	43650	0
104	20240111	190000	3436604050	43650	43650	43650	43650	0
105	20240111	185900	3436604050	43650	43650	43650	43650	0
106	20240111	185800	3436604050	43650	43650	43650	43650	0
107	20240111	185700	3436604050	43650	43650	43650	43650	0
108	20240111	185600	3436604050	43650	43650	43650	43650	0
109	20240111	185500	3436604050	43650	43650	43650	43650	0
110	20240111	185400	3436604050	43650	43650	43650	43650	0
111	20240111	185300	3436604050	43650	43650	43650	43650	0
112	20240111	185200	3436604050	43650	43650	43650	43650	0
113	20240111	185100	3436604050	43650	43650	43650	43650	0
114	20240111	185000	3436604050	43650	43650	43650	43650	0
115	20240111	184900	3436604050	43650	43650	43650	43650	0
116	20240111	184800	3436604050	43650	43650	43650	43650	0
117	20240111	184700	3436604050	43650	43650	43650	43650	0
118	20240111	184600	3436604050	43650	43650	43650	43650	0
119	20240111	184500	3436604050	43650	43650	43650	43650	0
120	20240111	184400	3436604050	43650	43650	43650	43650	0
121	20240111	184300	3436604050	43650	43650	43650	43650	0
122	20240111	184200	3436604050	43650	43650	43650	43650	25127
123	20240111	184100	3436604050	43650	43650	43650	43650	0
124	20240111	184000	3436604050	43650	43650	43650	43650	0
125	20240111	183900	3436604050	43650	43650	43650	43650	0
126	20240111	183800	3436604050	43650	43650	43650	43650	0
127	20240111	183700	3436604050	43650	43650	43650	43650	0
128	20240111	183600	3436604050	43650	43650	43650	43650	0
129	20240111	183500	3436604050	43650	43650	43650	43650	0
130	20240111	183400	3436604050	43650	43650	43650	43650	0
131	20240111	183300	3436604050	43650	43650	43650	43650	0
132	20240111	183200	3436604050	43650	43650	43650	43650	0
133	20240111	183100	3436604050	43650	43650	43650	43650	0
134	20240111	183000	3436604050	43650	43650	43650	43650	0
135	20240111	182900	3436604050	43650	43650	43650	43650	0
136	20240111	182800	3436604050	43650	43650	43650	43650	0
137	20240111	182700	3436604050	43650	43650	43650	43650	0
138	20240111	182600	3436604050	43650	43650	43650	43650	0
139	20240111	182500	3436604050	43650	43650	43650	43650	0
140	20240111	182400	3436604050	43650	43650	43650	43650	0
141	20240111	182300	3436604050	43650	43650	43650	43650	0
142	20240111	182200	3436604050	43650	43650	43650	43650	0
143	20240111	182100	3436604050	43650	43650	43650	43650	0
144	20240111	182000	3436604050	43650	43650	43650	43650	0
145	20240111	181900	3436604050	43650	43650	43650	43650	0
146	20240111	181800	3436604050	43650	43650	43650	43650	0
147	20240111	181700	3436604050	43650	43650	43650	43650	0
148	20240111	181600	3436604050	43650	43650	43650	43650	0
149	20240111	181500	3436604050	43650	43650	43650	43650	0
150	20240111	181400	3436604050	43650	43650	43650	43650	0
151	20240111	181300	3436604050	43650	43650	43650	43650	0
152	20240111	181200	3436604050	43650	43650	43650	43650	25127
153	20240111	181100	3436604050	43650	43650	43650	43650	0
154	20240111	181000	3436604050	43650	43650	43650	43650	0
155	20240111	180900	3436604050	43650	43650	43650	43650	0
156	20240111	180800	3436604050	43650	43650	43650	43650	0
157	20240111	180700	3436604050	43650	43650	43650	43650	0
158	20240111	180600	3436604050	43650	43650	43650	43650	0
159	20240111	180500	3436604050	43650	43650	43650	43650	0
160	20240111	180400	3436604050	43650	43650	43650	43650	0
161	20240111	180300	3436604050	43650	43650	43650	43650	0
162	20240111	180200	3436604050	43650	43650	43650	43650	0
163	20240111	180100	3436604050	43650	43650	43650	43650	0
164	20240111	180000	3436604050	43650	43650	43650	43650	0
165	20240111	175900	3436604050	43650	43650	43650	43650	0
166	20240111	175800	3436604050	43650	43650	43650	43650	0
167	20240111	175700	3436604050	43650	43650	43650	43650	0
168	20240111	175600	3436604050	43650	43650	43650	43650	0
169	20240111	175500	3436604050	43650	43650	43650	43650	0
170	20240111	175400	3436604050	43650	43650	43650	43650	0
171	20240111	175300	3436604050	43650	43650	43650	43650	0
172	20240111	175200	3436604050	43650	43650	43650	43650	0
173	20240111	175100	3436604050	43650	43650	43650	43650	0
174	20240111	175000	3436604050	43650	43650	43650	43650	0
175	20240111	174900	3436604050	43650	43650	43650	43650	0
176	20240111	174800	3436604050	43650	43650	43650	43650	0
177	20240111	174700	3436604050	43650	43650	43650	43650	0
178	20240111	174600	3436604050	43650	43650	43650	43650	0
179	20240111	174500	3436604050	43650	43650	43650	43650	0
180	20240111	174400	3436604050	43650	43650	43650	43650	0
181	20240111	174300	3436604050	43650	43650	43650	43650	0
182	20240111	174200	3436604050	43650	43650	43650	43650	25127
183	20240111	174100	3436604050	43650	43650	43650	43650	0
184	20240111	174000	3436604050	43650	43650	43650	43650	0
185	20240111	173900	3436604050	43650	43650	43650	43650	0
186	20240111	173800	3436604050	43650	43650	43650	43650	0
187	20240111	173700	3436604050	43650	43650	43650	43650	0
188	20240111	173600	3436604050	43650	43650	43650	43650	0
189	20240111	173500	3436604050	43650	43650	43650	43650	0
190	20240111	173400	3436604050	43650	43650	43650	43650	0
191	20240111	173300	3436604050	43650	43650	43650	43650	0
192	20240111	173200	3436604050	43650	43650	43650	43650	0
193	20240111	173100	3436604050	43650	43650	43650	43650	0
194	20240111	173000	3436604050	43650	43650	43650	43650	0
195	20240111	172900	3436604050	43650	43650	43650	43650	0
196	20240111	172800	3436604050	43650	43650	43650	43650	0
197	20240111	172700	3436604050	43650	43650	43650	43650	0
198	20240111	172600	3436604050	43650	43650	43650	43650	0
199	20240111	172500	3436604050	43650	43650	43650	43650	0
200	20240111	172400	3436604050	43650	43650	43650	43650	0
201	20240111	172300	3436604050	43650	43650	43650	43650	0
202	20240111	172200	3436604050	43650	43650	43650	43650	0
203	20240111	172100	3436604050	43650	43650	43650	43650	0
204	20240111	172000	3436604050	43650	43650	43650	43650	0
205	20240111	171900	3436604050	43650	43650	43650	43650	0
206	20240111	171800	3436604050	43650	43650	43650	43650	0
207	20240111	171700	3436604050	43650	43650	43650	43650	0
208	20240111	171600	3436604050	43650	43650	43650	43650	0
209	20240111	171500	3436604050	43650	43650	43650	43650	0
210	20240111	171400	3436604050	43650	43650	43650	43650	0
211	20240111	171300	3436604050	43650	43650	43650	43650	0
212	20240111	171200	3436604050	43650	43650	43650	43650	25127
213	20240111	171100	3436604050	43650	43650	43650	43650	0
214	20240111	171000	3436604050	43650	43650	43650	43650	0
215	20240111	170900	3436604050	43650	43650	43650	43650	0
216	20240111	170800	3436604050	43650	43650	43650	43650	0
217	20240111	170700	3436604050	43650	43650	43650	43650	0
218	20240111	170600	3436604050	43650	43650	43650	43650	0
219	20240111	170500	3436604050	43650	43650	43650	43650	0
220	20240111	170400	3436604050	43650	43650	43650	43650	0
221	20240111	170300	3436604050	43650	43650	43650	43650	0
222	20240111	170200	3436604050	43650	43650	43650	43650	0
223	20240111	170100	3436604050	43650	43650	43650	43650	0
224	20240111	170000	3436604050	43650	43650	43650	43650	0
225	20240111	165900	3436604050	43650	43650	43650	43650	0
226	20240111	165800	3436604050	43650	43650	43650	43650	0
227	20240111	165700	3436604050	43650	43650	43650	43650	0
228	20240111	165600	3436604050	43650	43650	43650	43650	0
229	20240111	165500	3436604050	43650	43650	43650	43650	0
230	20240111	165400	3436604050	43650	43650	43650	43650	0
231	20240111	165300	3436604050	43650	43650	43650	43650	0
232	20240111	165200	3436604050	43650	43650	43650	43650	0
233	20240111	165100	3436604050	43650	43650	43650	43650	0
234	20240111	165000	3436604050	43650	43650	43650	43650	0
235	20240111	164900	3436604050	43650	43650	43650	43650	0
236	20240111	164800	3436604050	43650	43650	43650	43650	0
237	20240111	164700	3436604050	43650	43650	43650	43650	0
238	20240111	164600	3436604050	43650	43650	43650	43650	0
239	20240111	164500	3436604050	43650	43650	43650	43650	0
240	20240111	164400	3436604050	43650	43650	43650	43650	0
241	20240111	164300	3436604050	43650	43650	43650	43650	0
242	20240111	164200	3436604050	43650	43650	43650	43650	25127
243	20240111	164100	3436604050	43650	43650	43650	43650	0
244	20240111	164000	3436604050	43650	43650	43650	43650	0
245	20240111	163900	3436604050	43650	43650	43650	43650	0
246	20240111	163800	3436604050	43650	43650	43650	43650	0
247	20240111	163700	3436604050	43650	43650	43650	43650	0
248	20240111	163600	3436604050	43650	43650	43650	43650	0
249	20240111	163500	3436604050	43650	43650	43650	43650	0
250	20240111	163400	3436604050	43650	43650	43650	43650	0
251	20240111	163300	3436604050	43650	43650	43650	43650	0
252	20240111	163200	3436604050	43650	43650	43650	43650	0
253	20240111	163100	3436604050	43650	43650	43650	43650	0
254	20240111	163000	3436604050	43650	43650	43650	43650	0
255	20240111	162900	3436604050	43650	43650	43650	43650	0
256	20240111	162800	3436604050	43650	43650	43650	43650	0
257	20240111	162700	3436604050	43650	43650	43650	43650	0
258	20240111	162600	3436604050	43650	43650	43650	43650	0
259	20240111	162500	3436604050	43650	43650	43650	43650	0
260	20240111	162400	3436604050	43650	43650	43650	43650	0
261	20240111	162300	3436604050	43650	43650	43650	43650	0
262	20240111	162200	3436604050	43650	43650	43650	43650	0
263	20240111	162100	3436604050	43650	43650	43650	43650	0
264	20240111	162000	3436604050	43650	43650	43650	43650	0
265	20240111	161900	3436604050	43650	43650	43650	43650	0
266	20240111	161800	3436604050	43650	43650	43650	43650	0
267	20240111	161700	3436604050	43650	43650	43650	43650	0
268	20240111	161600	3436604050	43650	43650	43650	43650	0
269	20240111	161500	3436604050	43650	43650	43650	43650	0
270	20240111	161400	3436604050	43650	43650	43650	43650	0
271	20240111	161300	3436604050	43650	43650	43650	43650	0
272	20240111	161200	3436604050	43650	43650	43650	43650	25127
273	20240111	161100	3436604050	43650	43650	43650	43650	0
274	20240111	161000	3436604050	43650	43650	43650	43650	0
275	20240111	160900	3436604050	43650	43650	43650	43650	0
276	20240111	160800	3436604050	43650	43650	43650	43650	0
277	20240111	160700	3436604050	43650	43650	43650	43650	0
278	20240111	160600	3436604050	43650	43650	43650	43650	0
279	20240111	160500	3436604050	43650	43650	43650	43650	0
280	20240111	160400	3436604050	43650	43650	43650	43650	0
281	20240111	160300	3436604050	43650	43650	43650	43650	0
282	20240111	160200	3436604050	43650	43650	43650	43650	0
283	20240111	160100	3436604050	43650	43650	43650	43650	0
284	20240111	160000	3436604050	43650	43650	43650	43650	0
285	20240111	155900	3436604050	43650	43650	43650	43650	0
286	20240111	155800	3436604050	43650	43650	43650	43650	0
287	20240111	155700	3436604050	43650	43650	43650	43650	0
288	20240111	155600	3436604050	43650	43650	43650	43650	0
289	20240111	155500	3436604050	43650	43650	43650	43650	0
290	20240111	155400	3436604050	43650	43650	43650	43650	0
291	20240111	155300	3436604050	43650	43650	43650	43650	0
292	20240111	155200	3436604050	43650	43650	43650	43650	0
293	20240111	155100	3436604050	43650	43650	43650	43650	0
294	20240111	155000	3436604050	43650	43650	43650	43650	0
295	20240111	154900	3436604050	43650	43650	43650	43650	0
296	20240111	154800	3436604050	43650	43650	43650	43650	0
297	20240111	154700	3436604050	43650	43650	43650	43650	0
298	20240111	154600	3436604050	43650	43650	43650	43650	0
299	20240111	154500	3436604050	43650	43650	43650	43650	0
300	20240111	154400	3436604050	43650	43650	43650	43650	0
301	20240111	154300	3436604050	43650	43650	43650	43650	0
302	20240111	154200	3436604050	43650	43650	43650	43650	25127
303	20240111	154100	3436604050	43650	43650	43650	43650	0
304	20240111	154000	3436604050	43650	43650	43650	43650	0
305	20240111	153900	3436604050	43650	43650	43650	43650	0
306	20240111	153800	3436604050	43650	43650	43650	43650	0
307	20240111	153700	3436604050	43650	43650	43650	43650	0
308	20240111	153600	3436604050	43650	43650	43650	43650	0
309	20240111	153500	3436604050	43650	43650	43650	43650	0
310	20240111	153400	3436604050	43650	43650	43650	43650	0
311	20240111	153300	3436604050	43650	43650	43650	43650	0
312	20240111	153200	3436604050	43650	43650	43650	43650	0
313	20240111	153100	3436604050	43650	43650	43650	43650	0
314	20240111	153000	3436604050	43650	43650	43650	43650	25127
315	20240111	152900	2339810500	43750	43750	43750	43750	0
316	20240111	152800	2339810500	43750	43750	43750	43750	0
317	20240111	152700	2339810500	43750	43750	43750	43750	0
318	20240111	152600	2339810500	43750	43750	43750	43750	0
319	20240111	152500	2339810500	43750	43750	43750	43750	0
320	20240111	152400	2339810500	43750	43750	43750	43750	0
321	20240111	152300	2339810500	43750	43750	43750	43750	0
322	20240111	152200	2339810500	43750	43750	43750	43750	0
323	20240111	152100	2339810500	43750	43750	43750	43750	0
324	20240111	152000	2339810500	43750	43750	43750	43750	0
325	20240111	151900	2339810500	43750	43750	43750	43750	30
326	20240111	151800	2338498000	43750	43700	43750	43700	99
327	20240111	151700	2334167000	43700	43700	43750	43700	106
328	20240111	151600	2329530500	43750	43700	43750	43700	89
329	20240111	151500	2325637250	43700	43750	43750	43700	367
330	20240111	151400	2309585450	43750	43750	43750	43700	64
331	20240111	151300	2306786150	43750	43750	43750	43700	46
332	20240111	151200	2304774350	43750	43750	43750	43700	236
333	20240111	151100	2294450100	43750	43750	43750	43700	94
334	20240111	151000	2290339500	43750	43700	43750	43700	60
335	20240111	150900	2287715350	43750	43750	43750	43700	70
336	20240111	150800	2284654350	43700	43750	43750	43700	63
337	20240111	150700	2281899850	43700	43750	43750	43700	160
338	20240111	150600	2274906300	43700	43700	43700	43700	14
339	20240111	150500	2274294500	43700	43700	43700	43700	49
340	20240111	150400	2272153200	43700	43700	43700	43700	38
341	20240111	150300	2270492600	43700	43700	43750	43700	153
342	20240111	150200	2263806400	43700	43700	43700	43700	123
343	20240111	150100	2258431300	43700	43700	43700	43650	718
344	20240111	150000	2227080950	43700	43700	43700	43700	95
345	20240111	145900	2222929450	43700	43700	43750	43700	17
346	20240111	145800	2222186500	43750	43700	43750	43700	67
347	20240111	145700	2219257300	43750	43750	43750	43700	32
348	20240111	145600	2217858000	43750	43750	43750	43700	19
349	20240111	145500	2217027550	43750	43800	43800	43750	635
350	20240111	145400	2189246100	43800	43750	43800	43750	67
351	20240111	145300	2186314500	43750	43750	43750	43700	566
352	20240111	145200	2161553500	43700	43650	43700	43650	310
353	20240111	145100	2148011500	43650	43700	43700	43600	405
354	20240111	145000	2130328750	43750	43600	43750	43600	6165
355	20240111	144900	1860889650	43650	43600	43650	43600	94
356	20240111	144800	1856791150	43600	43600	43600	43600	204
357	20240111	144700	1847896750	43600	43550	43650	43550	146
358	20240111	144600	1841527950	43600	43550	43600	43550	77
359	20240111	144500	1838171100	43500	43550	43550	43500	118
360	20240111	144400	1833032900	43550	43550	43600	43550	164
361	20240111	144300	1825888900	43550	43600	43600	43550	187
362	20240111	144200	1817736500	43600	43550	43600	43550	15
363	20240111	144100	1817083200	43550	43500	43550	43500	67
364	20240111	144000	1814166350	43550	43550	43550	43500	114
365	20240111	143900	1809202400	43550	43550	43600	43550	196
366	20240111	143800	1800662650	43550	43600	43600	43550	40
367	20240111	143700	1798918700	43600	43650	43650	43600	42
368	20240111	143600	1797087450	43650	43600	43650	43600	96
369	20240111	143500	1792897900	43600	43600	43600	43600	14
370	20240111	143400	1792287500	43650	43600	43650	43600	222
371	20240111	143300	1782604200	43600	43600	43600	43600	14
372	20240111	143200	1781993800	43600	43550	43650	43550	133
373	20240111	143100	1776194500	43550	43550	43550	43500	142
374	20240111	143000	1770010800	43600	43500	43600	43500	95
375	20240111	142900	1765869300	43550	43600	43600	43550	166
376	20240111	142800	1758631950	43600	43550	43600	43550	208
377	20240111	142700	1749564550	43550	43550	43600	43550	54
378	20240111	142600	1747212450	43550	43600	43600	43550	26
379	20240111	142500	1746079950	43550	43500	43550	43500	99
380	20240111	142400	1741770100	43550	43550	43600	43550	110
381	20240111	142300	1736979550	43600	43550	43600	43550	109
382	20240111	142200	1732228650	43600	43550	43600	43550	54
383	20240111	142100	1729875450	43550	43550	43600	43550	109
384	20240111	142000	1725124500	43550	43550	43600	43550	47
385	20240111	141900	1723077600	43550	43550	43550	43500	31
386	20240111	141800	1721727600	43550	43500	43550	43500	37
387	20240111	141700	1720116350	43500	43550	43600	43500	314
388	20240111	141600	1706438000	43550	43550	43550	43550	23
389	20240111	141500	1705436350	43550	43600	43600	43550	89
390	20240111	141400	1701556450	43550	43550	43550	43550	66
391	20240111	141300	1698682150	43550	43550	43600	43550	23
392	20240111	141200	1697680450	43600	43550	43600	43550	100
393	20240111	141100	1693321550	43600	43550	43600	43550	34
394	20240111	141000	1691840350	43550	43500	43550	43500	165
395	20240111	140900	1684655950	43550	43500	43550	43500	22
396	20240111	140800	1683698900	43500	43500	43550	43500	116
397	20240111	140700	1678648950	43450	43500	43500	43450	159
398	20240111	140600	1671733150	43500	43450	43500	43450	41
399	20240111	140500	1669949750	43500	43550	43550	43500	106
400	20240111	140400	1665338700	43500	43500	43550	43500	123
401	20240111	140300	1659984150	43500	43500	43500	43500	29
402	20240111	140200	1658722650	43500	43500	43500	43500	31
403	20240111	140100	1657374150	43550	43500	43550	43500	101
404	20240111	140000	1652976650	43500	43500	43500	43500	68
405	20240111	135900	1650018650	43500	43500	43550	43500	285
406	20240111	135800	1637611500	43500	43500	43500	43500	22
407	20240111	135700	1636654500	43500	43500	43500	43450	97
408	20240111	135600	1632437300	43450	43500	43500	43450	23
409	20240111	135500	1631437900	43450	43450	43500	43450	112
410	20240111	135400	1626567400	43450	43450	43450	43450	25
411	20240111	135300	1625481150	43450	43400	43450	43350	52
412	20240111	135200	1623222850	43350	43450	43450	43350	229
413	20240111	135100	1613287150	43350	43500	43500	43350	253
414	20240111	135000	1602300000	43450	43450	43500	43450	54
415	20240111	134900	1599953050	43450	43500	43500	43450	27
416	20240111	134800	1598779250	43450	43450	43450	43400	86
417	20240111	134700	1595042900	43450	43450	43450	43450	80
418	20240111	134600	1591566900	43500	43450	43500	43400	171
419	20240111	134500	1584130400	43400	43400	43400	43400	13
420	20240111	134400	1583566200	43400	43450	43500	43400	132
421	20240111	134300	1577825950	43400	43500	43500	43400	99
422	20240111	134200	1573523900	43400	43450	43500	43400	98
423	20240111	134100	1569266500	43400	43400	43400	43400	89
424	20240111	134000	1565403900	43400	43450	43550	43400	133
425	20240111	133900	1559617100	43450	43500	43500	43450	35
426	20240111	133800	1558096250	43550	43500	43550	43450	44
427	20240111	133700	1556181700	43500	43400	43500	43400	102
428	20240111	133600	1551748800	43400	43400	43450	43400	51
429	20240111	133500	1549535350	43400	43400	43550	43350	113
430	20240111	133400	1544633900	43400	43450	43450	43400	25
431	20240111	133300	1543548850	43400	43400	43400	43350	203
432	20240111	133200	1534741100	43400	43400	43450	43400	58
433	20240111	133100	1532223850	43450	43400	43500	43400	100
434	20240111	133000	1527879300	43400	43500	43500	43400	152
435	20240111	132900	1521280900	43450	43400	43450	43400	96
436	20240111	132800	1517109750	43400	43450	43500	43400	127
437	20240111	132700	1511589750	43500	43500	43500	43450	26
438	20240111	132600	1510459900	43400	43400	43550	43400	46
439	20240111	132500	1508462450	43600	43550	43600	43450	107
440	20240111	132400	1503801150	43500	43500	43600	43400	134
441	20240111	132300	1497973600	43550	43400	43550	43400	186
442	20240111	132200	1489883750	43550	43400	43550	43400	202
443	20240111	132100	1481106000	43400	43400	43400	43400	33
444	20240111	132000	1479673800	43450	43450	43450	43400	221
445	20240111	131900	1470077150	43400	43400	43450	43400	34
446	20240111	131800	1468601500	43400	43400	43450	43400	111
447	20240111	131700	1463780150	43450	43450	43450	43450	31
448	20240111	131600	1462433200	43500	43500	43500	43400	125
449	20240111	131500	1456998500	43500	43450	43600	43450	93
450	20240111	131400	1452953900	43450	43450	43450	43450	18
451	20240111	131300	1452171800	43450	43450	43450	43400	50
452	20240111	131200	1450000300	43450	43500	43500	43450	158
453	20240111	131100	1443133600	43550	43550	43550	43500	152
454	20240111	131000	1436514700	43500	43550	43550	43500	17
455	20240111	130900	1435774800	43500	43550	43550	43500	99
456	20240111	130800	1431464350	43550	43550	43550	43550	1
457	20240111	130700	1431420800	43550	43550	43550	43550	79
458	20240111	130600	1427980350	43550	43500	43550	43500	35
459	20240111	130500	1426457500	43500	43550	43550	43500	81
460	20240111	130400	1422930050	43550	43550	43550	43550	0
461	20240111	130300	1422930050	43550	43500	43550	43500	35
462	20240111	130200	1421407100	43550	43550	43550	43550	115
463	20240111	130100	1416398850	43550	43450	43550	43450	2
464	20240111	130000	1416311850	43400	43450	43550	43400	52
465	20240111	125900	1414051700	43450	43450	43450	43450	27
466	20240111	125800	1412878550	43500	43450	43500	43450	135
467	20240111	125700	1407008550	43450	43450	43450	43450	3
468	20240111	125600	1406878200	43500	43450	43500	43450	114
469	20240111	125500	1401920550	43450	43500	43500	43450	2
470	20240111	125400	1401833600	43500	43500	43500	43500	79
471	20240111	125300	1398397100	43500	43450	43500	43450	88
472	20240111	125200	1394570350	43500	43500	43500	43450	83
473	20240111	125100	1390960000	43500	43500	43500	43500	1
474	20240111	125000	1390916500	43450	43500	43500	43450	25
475	20240111	124900	1389829800	43500	43450	43500	43450	100
476	20240111	124800	1385480850	43400	43400	43450	43400	8
477	20240111	124700	1385133500	43450	43400	43450	43400	87
478	20240111	124600	1381353700	43400	43400	43450	43400	39
479	20240111	124500	1379660200	43400	43400	43400	43400	62
480	20240111	124400	1376969400	43350	43450	43450	43350	215
481	20240111	124300	1367634700	43500	43450	43500	43450	92
482	20240111	124200	1363632950	43450	43500	43500	43450	21
483	20240111	124100	1362720450	43450	43500	43500	43450	81
484	20240111	124000	1359197100	43450	43500	43500	43450	8
485	20240111	123900	1358849150	43450	43450	43450	43450	29
486	20240111	123800	1357589100	43450	43450	43450	43400	255
487	20240111	123700	1346511950	43450	43450	43450	43450	2
488	20240111	123600	1346425050	43500	43450	43500	43450	114
489	20240111	123500	1341467400	43500	43500	43500	43500	105
490	20240111	123400	1336899900	43500	43600	43600	43500	85
491	20240111	123300	1333202200	43500	43500	43600	43500	127
492	20240111	123200	1327677000	43500	43550	43550	43500	99
493	20240111	123100	1323366000	43500	43550	43550	43450	14
494	20240111	123000	1322756550	43500	43450	43550	43450	119
495	20240111	122900	1317581500	43450	43500	43500	43450	90
496	20240111	122800	1313667800	43500	43500	43600	43500	69
497	20240111	122700	1310663250	43500	43500	43500	43500	20
498	20240111	122600	1309793250	43550	43500	43550	43500	522
499	20240111	122500	1287080100	43500	43500	43550	43500	103
500	20240111	122400	1282595600	43550	43600	43600	43550	83
501	20240111	122300	1278980900	43550	43500	43550	43500	20
502	20240111	122200	1278110000	43550	43550	43550	43550	89
503	20240111	122100	1274234050	43600	43550	43600	43500	25
504	20240111	122000	1273145550	43550	43600	43600	43550	9
505	20240111	121900	1272753250	43550	43550	43550	43550	134
506	20240111	121800	1266917550	43500	43500	43500	43500	2
507	20240111	121700	1266830550	43550	43600	43600	43550	148
508	20240111	121600	1260380700	43600	43550	43600	43550	14
509	20240111	121500	1259770600	43550	43600	43600	43550	88
510	20240111	121400	1255934900	43500	43500	43500	43500	2
511	20240111	121300	1255847900	43600	43550	43650	43550	81
512	20240111	121200	1252319050	43600	43550	43600	43550	106
513	20240111	121100	1247698650	43600	43550	43600	43550	3
514	20240111	121000	1247567950	43600	43500	43600	43500	11
515	20240111	120900	1247088650	43550	43550	43600	43550	24
516	20240111	120800	1246043400	43600	43600	43650	43600	313
517	20240111	120700	1232392700	43600	43650	43650	43600	3
518	20240111	120600	1232261800	43650	43600	43650	43600	241
519	20240111	120500	1221749900	43600	43600	43650	43600	129
520	20240111	120400	1216125200	43650	43600	43650	43600	115
521	20240111	120300	1211111150	43650	43600	43650	43600	140
522	20240111	120200	1205000200	43600	43650	43650	43600	211
523	20240111	120100	1195794000	43700	43550	43700	43550	175
524	20240111	120000	1188154100	43600	43650	43650	43600	18
525	20240111	115900	1187368900	43600	43600	43650	43600	92
526	20240111	115800	1183353500	43600	43600	43600	43600	20
527	20240111	115700	1182481500	43600	43600	43650	43600	82
528	20240111	115600	1178902300	43700	43650	43700	43650	54
529	20240111	115500	1176544800	43650	43650	43700	43650	146
530	20240111	115400	1170166800	43650	43650	43650	43650	6
531	20240111	115300	1169904900	43700	43650	43700	43650	22
532	20240111	115200	1168944250	43600	43650	43650	43600	74
533	20240111	115100	1165717250	43650	43650	43650	43650	71
534	20240111	115000	1162618100	43600	43700	43700	43600	310
535	20240111	114900	1149086250	43650	43650	43700	43650	8
536	20240111	114800	1148737000	43650	43700	43700	43650	102
537	20240111	114700	1144280700	43650	43650	43650	43650	0
538	20240111	114600	1144280700	43650	43600	43700	43600	22
539	20240111	114500	1143320550	43550	43650	43650	43550	142
540	20240111	114400	1137123900	43650	43700	43700	43650	82
541	20240111	114300	1133540650	43700	43650	43700	43650	16
542	20240111	114200	1132841850	43700	43700	43700	43650	82
543	20240111	114100	1129258500	43650	43650	43650	43600	75
544	20240111	114000	1125984800	43650	43700	43700	43650	14
545	20240111	113900	1125373050	43700	43650	43700	43650	136
546	20240111	113800	1119432700	43650	43700	43700	43650	47
547	20240111	113700	1117379850	43700	43700	43700	43650	89
548	20240111	113600	1113490600	43700	43650	43700	43650	23
549	20240111	113500	1112486250	43700	43650	43700	43650	492
550	20240111	113400	1091009400	43650	43650	43650	43650	44
551	20240111	113300	1089088800	43650	43700	43700	43650	87
552	20240111	113200	1085286950	43650	43650	43650	43650	8
553	20240111	113100	1084937750	43650	43650	43700	43650	85
554	20240111	113000	1081224700	43600	43550	43650	43550	10
555	20240111	112900	1080788350	43550	43650	43650	43550	19
556	20240111	112800	1079959600	43700	43650	43700	43650	174
557	20240111	112700	1072360550	43700	43700	43700	43700	51
558	20240111	112600	1070131850	43700	43650	43700	43650	97
559	20240111	112500	1065893500	43650	43650	43650	43650	25
560	20240111	112400	1064802250	43650	43650	43700	43650	170
561	20240111	112300	1057377850	43700	43650	43700	43650	20
562	20240111	112200	1056503900	43700	43650	43700	43650	250
563	20240111	112100	1045585900	43650	43600	43650	43600	132
564	20240111	112000	1039827200	43600	43600	43650	43550	117
565	20240111	111900	1034725700	43650	43650	43700	43650	176
566	20240111	111800	1027040450	43650	43700	43700	43350	10150
567	20240111	111700	586853550	43700	43700	43700	43700	150
568	20240111	111600	580298550	43700	43650	43700	43650	68
569	20240111	111500	577329950	43700	43700	43700	43650	117
570	20240111	111400	572217400	43650	43650	43650	43650	21
571	20240111	111300	571300750	43700	43700	43700	43700	86
572	20240111	111200	567542550	43650	43700	43700	43650	19
573	20240111	111100	566712600	43650	43700	43700	43650	202
574	20240111	111000	557891200	43700	43700	43700	43650	35
575	20240111	110900	556361900	43650	43650	43650	43650	23
576	20240111	110800	555357950	43650	43650	43650	43650	25
577	20240111	110700	554266700	43600	43650	43650	43600	489
578	20240111	110600	532921900	43650	43650	43650	43600	42
579	20240111	110500	531089100	43600	43600	43600	43600	6
580	20240111	110400	530827500	43650	43650	43650	43600	99
581	20240111	110300	526507150	43600	43600	43650	43600	11
582	20240111	110200	526027150	43600	43650	43650	43500	53
583	20240111	110100	523715150	43650	43650	43650	43550	32
584	20240111	110000	522320350	43700	43650	43700	43650	89
585	20240111	105900	518431550	43600	43650	43650	43600	16
586	20240111	105800	517733650	43650	43600	43700	43600	191
587	20240111	105700	509393950	43600	43600	43600	43600	4
588	20240111	105600	509219550	43650	43700	43750	43650	312
589	20240111	105500	495580100	43650	43650	43700	43650	287
590	20240111	105400	483051550	43650	43600	43650	43550	181
591	20240111	105300	475160600	43550	43550	43600	43550	111
592	20240111	105200	470326200	43550	43600	43600	43550	95
593	20240111	105100	466184550	43550	43600	43650	43550	209
594	20240111	105000	457073050	43600	43650	43650	43600	17
595	20240111	104900	456331250	43650	43550	43650	43550	286
596	20240111	104800	443857700	43550	43550	43550	43550	1
597	20240111	104700	443814150	43550	43550	43600	43550	602
598	20240111	104600	417570850	43550	43550	43550	43500	173
599	20240111	104500	410036850	43500	43500	43500	43500	47
600	20240111	104400	407992350	43550	43550	43550	43550	22
601	20240111	104300	407034250	43600	43550	43600	43550	99
602	20240111	104200	402722350	43550	43600	43600	43500	38
603	20240111	104100	401066300	43600	43400	43600	43400	458
604	20240111	104000	381127800	43500	43400	43500	43400	340
605	20240111	103900	366363350	43350	43350	43350	43350	14
606	20240111	103800	365756450	43400	43400	43400	43400	79
607	20240111	103700	362327850	43350	43450	43450	43350	35
608	20240111	103600	360809500	43400	43350	43400	43350	99
609	20240111	103500	356513300	43350	43400	43400	43350	25
610	20240111	103400	355428750	43400	43350	43400	43350	218
611	20240111	103300	345968050	43350	43300	43400	43300	235
612	20240111	103200	335781500	43300	43300	43300	43300	509
613	20240111	103100	313741800	43300	43250	43300	43250	4
614	20240111	103000	313568650	43250	43300	43300	43250	35
615	20240111	102900	312054300	43300	43200	43300	43200	86
616	20240111	102800	308331100	43300	43250	43300	43250	6
617	20240111	102700	308071500	43300	43250	43300	43200	106
618	20240111	102600	303487900	43250	43250	43250	43250	73
619	20240111	102500	300330650	43250	43200	43250	43200	36
620	20240111	102400	298773700	43200	43200	43200	43200	20
621	20240111	102300	297909700	43200	43200	43250	43200	134
622	20240111	102200	292114450	43200	43200	43200	43200	10
623	20240111	102100	291682450	43250	43250	43250	43250	129
624	20240111	102000	286103200	43200	43200	43250	43200	34
625	20240111	101900	284633900	43250	43250	43250	43200	90
626	20240111	101800	280741550	43250	43200	43250	43200	9
627	20240111	101700	280352600	43200	43300	43300	43200	96
628	20240111	101600	276200450	43200	43200	43200	43200	160
629	20240111	101500	269288450	43200	43200	43200	43200	9
630	20240111	101400	268899650	43250	43250	43250	43250	8
631	20240111	101300	268553650	43250	43300	43300	43250	75
632	20240111	101200	265309550	43300	43150	43300	43150	43
633	20240111	101100	263449250	43150	43200	43200	43150	30
634	20240111	101000	262153600	43200	43250	43300	43200	202
635	20240111	100900	253409350	43200	43250	43250	43200	13
636	20240111	100800	252847200	43200	43250	43250	43200	169
637	20240111	100700	245542350	43250	43300	43300	43250	55
638	20240111	100600	243163200	43250	43300	43300	43250	4
639	20240111	100500	242990100	43250	43300	43300	43250	88
640	20240111	100400	239180050	43300	43300	43300	43300	1
641	20240111	100300	239136750	43250	43250	43250	43250	82
642	20240111	100200	235590250	43250	43250	43300	43250	34
643	20240111	100100	234119450	43300	43200	43300	43200	22
644	20240111	100000	233168000	43250	43250	43300	43250	70
645	20240111	095900	230140450	43200	43200	43250	43200	5
646	20240111	095800	229924400	43150	43150	43200	43150	14
647	20240111	095700	229320250	43150	43300	43300	43150	239
648	20240111	095600	218992700	43250	43200	43250	43200	4
649	20240111	095500	218819850	43250	43200	43250	43200	21
650	20240111	095400	217912600	43200	43200	43200	43200	1
651	20240111	095300	217869400	43200	43250	43250	43150	136
652	20240111	095200	211995250	43250	43250	43250	43200	86
653	20240111	095100	208276100	43200	43250	43250	43200	2
654	20240111	095000	208189650	43250	43200	43250	43200	110
655	20240111	094900	203433200	43200	43200	43250	43200	44
656	20240111	094800	201532050	43250	43250	43250	43200	83
657	20240111	094700	197942400	43250	43250	43250	43250	11
658	20240111	094600	197466650	43250	43150	43300	43150	68
659	20240111	094500	194524500	43150	43200	43200	43150	17
660	20240111	094400	193790850	43150	43200	43200	43150	7
661	20240111	094300	193488700	43250	43250	43250	43100	643
662	20240111	094200	165724800	43250	43250	43300	43250	18
663	20240111	094100	164946250	43250	43250	43250	43250	16
664	20240111	094000	164254250	43200	43250	43250	43200	124
665	20240111	093900	158892300	43250	43300	43300	43250	86
666	20240111	093800	155168600	43250	43250	43250	43250	9
667	20240111	093700	154779350	43250	43250	43250	43250	56
668	20240111	093600	152357350	43200	43250	43250	43200	8
669	20240111	093500	152011450	43250	43200	43250	43200	96
670	20240111	093400	147860100	43250	43200	43250	43200	5
671	20240111	093300	147643950	43250	43200	43250	43200	131
672	20240111	093200	141984400	43200	43250	43250	43200	359
673	20240111	093100	126472550	43250	43250	43250	43250	14
674	20240111	093000	125867050	43250	43250	43250	43200	23
675	20240111	092900	124872350	43300	43300	43300	43300	78
676	20240111	092800	121494950	43300	43250	43300	43250	3
677	20240111	092700	121365150	43350	43350	43350	43200	209
678	20240111	092600	112319750	43300	43350	43350	43300	84
679	20240111	092500	108678450	43350	43400	43400	43350	76
680	20240111	092400	105383300	43350	43300	43350	43300	72
681	20240111	092300	102262200	43350	43350	43350	43350	47
682	20240111	092200	100224750	43300	43350	43350	43300	3
683	20240111	092100	100094800	43350	43300	43350	43300	3
684	20240111	092000	99964850	43350	43300	43350	43300	27
685	20240111	091900	98795350	43300	43350	43350	43300	5
686	20240111	091800	98578750	43300	43350	43350	43300	57
687	20240111	091700	96108200	43400	43350	43400	43350	11
688	20240111	091600	95630900	43400	43300	43400	43300	256
689	20240111	091500	84533550	43250	43300	43300	43200	128
690	20240111	091400	78995200	43250	43250	43300	43250	63
691	20240111	091300	76270400	43300	43300	43300	43300	63
692	20240111	091200	73542500	43300	43200	43300	43200	130
693	20240111	091100	67921050	43200	43150	43200	43150	138
694	20240111	091000	61960650	43150	43100	43150	43100	27
695	20240111	090900	60796600	43050	43050	43100	43050	75
696	20240111	090800	57567700	43100	43100	43100	43100	73
697	20240111	090700	54421400	43100	43050	43100	43050	32
698	20240111	090600	53042350	43050	43100	43100	43050	25
699	20240111	090500	51965850	43050	43100	43100	43050	46
700	20240111	090400	49984450	43100	43100	43100	43050	211
701	20240111	090300	40890400	43200	43200	43200	43150	604
702	20240111	090200	14815700	43200	43150	43200	43150	12
703	20240111	090100	14297400	43150	43200	43200	43100	135
704	20240111	090000	8467000	43100	43200	43200	43100	196