KissMeData/101490/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200900	6099261200	40850	40850	40850	40850	4815
3	20240118	200800	6099261200	40850	40850	40850	40850	0
4	20240118	200700	6099261200	40850	40850	40850	40850	0
5	20240118	200600	6099261200	40850	40850	40850	40850	0
6	20240118	200500	6099261200	40850	40850	40850	40850	0
7	20240118	200400	6099261200	40850	40850	40850	40850	0
8	20240118	200300	6099261200	40850	40850	40850	40850	0
9	20240118	200200	6099261200	40850	40850	40850	40850	0
10	20240118	200100	6099261200	40850	40850	40850	40850	0
11	20240118	200000	6099261200	40850	40850	40850	40850	0
12	20240118	195900	6099261200	40850	40850	40850	40850	0
13	20240118	195800	6099261200	40850	40850	40850	40850	0
14	20240118	195700	6099261200	40850	40850	40850	40850	0
15	20240118	195600	6099261200	40850	40850	40850	40850	0
16	20240118	195500	6099261200	40850	40850	40850	40850	0
17	20240118	195400	6099261200	40850	40850	40850	40850	0
18	20240118	195300	6099261200	40850	40850	40850	40850	0
19	20240118	195200	6099261200	40850	40850	40850	40850	0
20	20240118	195100	6099261200	40850	40850	40850	40850	0
21	20240118	195000	6099261200	40850	40850	40850	40850	0
22	20240118	194900	6099261200	40850	40850	40850	40850	0
23	20240118	194800	6099261200	40850	40850	40850	40850	0
24	20240118	194700	6099261200	40850	40850	40850	40850	0
25	20240118	194600	6099261200	40850	40850	40850	40850	0
26	20240118	194500	6099261200	40850	40850	40850	40850	0
27	20240118	194400	6099261200	40850	40850	40850	40850	0
28	20240118	194300	6099261200	40850	40850	40850	40850	0
29	20240118	194200	6099261200	40850	40850	40850	40850	0
30	20240118	194100	6099261200	40850	40850	40850	40850	0
31	20240118	194000	6099261200	40850	40850	40850	40850	0
32	20240118	193900	6099261200	40850	40850	40850	40850	4815
33	20240118	193800	6099261200	40850	40850	40850	40850	0
34	20240118	193700	6099261200	40850	40850	40850	40850	0
35	20240118	193600	6099261200	40850	40850	40850	40850	0
36	20240118	193500	6099261200	40850	40850	40850	40850	0
37	20240118	193400	6099261200	40850	40850	40850	40850	0
38	20240118	193300	6099261200	40850	40850	40850	40850	0
39	20240118	193200	6099261200	40850	40850	40850	40850	0
40	20240118	193100	6099261200	40850	40850	40850	40850	0
41	20240118	193000	6099261200	40850	40850	40850	40850	0
42	20240118	192900	6099261200	40850	40850	40850	40850	0
43	20240118	192800	6099261200	40850	40850	40850	40850	0
44	20240118	192700	6099261200	40850	40850	40850	40850	0
45	20240118	192600	6099261200	40850	40850	40850	40850	0
46	20240118	192500	6099261200	40850	40850	40850	40850	0
47	20240118	192400	6099261200	40850	40850	40850	40850	0
48	20240118	192300	6099261200	40850	40850	40850	40850	0
49	20240118	192200	6099261200	40850	40850	40850	40850	0
50	20240118	192100	6099261200	40850	40850	40850	40850	0
51	20240118	192000	6099261200	40850	40850	40850	40850	0
52	20240118	191900	6099261200	40850	40850	40850	40850	0
53	20240118	191800	6099261200	40850	40850	40850	40850	0
54	20240118	191700	6099261200	40850	40850	40850	40850	0
55	20240118	191600	6099261200	40850	40850	40850	40850	0
56	20240118	191500	6099261200	40850	40850	40850	40850	0
57	20240118	191400	6099261200	40850	40850	40850	40850	0
58	20240118	191300	6099261200	40850	40850	40850	40850	0
59	20240118	191200	6099261200	40850	40850	40850	40850	0
60	20240118	191100	6099261200	40850	40850	40850	40850	0
61	20240118	191000	6099261200	40850	40850	40850	40850	0
62	20240118	190900	6099261200	40850	40850	40850	40850	4815
63	20240118	190800	6099261200	40850	40850	40850	40850	0
64	20240118	190700	6099261200	40850	40850	40850	40850	0
65	20240118	190600	6099261200	40850	40850	40850	40850	0
66	20240118	190500	6099261200	40850	40850	40850	40850	0
67	20240118	190400	6099261200	40850	40850	40850	40850	0
68	20240118	190300	6099261200	40850	40850	40850	40850	0
69	20240118	190200	6099261200	40850	40850	40850	40850	0
70	20240118	190100	6099261200	40850	40850	40850	40850	0
71	20240118	190000	6099261200	40850	40850	40850	40850	0
72	20240118	185900	6099261200	40850	40850	40850	40850	0
73	20240118	185800	6099261200	40850	40850	40850	40850	0
74	20240118	185700	6099261200	40850	40850	40850	40850	0
75	20240118	185600	6099261200	40850	40850	40850	40850	0
76	20240118	185500	6099261200	40850	40850	40850	40850	0
77	20240118	185400	6099261200	40850	40850	40850	40850	0
78	20240118	185300	6099261200	40850	40850	40850	40850	0
79	20240118	185200	6099261200	40850	40850	40850	40850	0
80	20240118	185100	6099261200	40850	40850	40850	40850	0
81	20240118	185000	6099261200	40850	40850	40850	40850	0
82	20240118	184900	6099261200	40850	40850	40850	40850	0
83	20240118	184800	6099261200	40850	40850	40850	40850	0
84	20240118	184700	6099261200	40850	40850	40850	40850	0
85	20240118	184600	6099261200	40850	40850	40850	40850	0
86	20240118	184500	6099261200	40850	40850	40850	40850	0
87	20240118	184400	6099261200	40850	40850	40850	40850	0
88	20240118	184300	6099261200	40850	40850	40850	40850	0
89	20240118	184200	6099261200	40850	40850	40850	40850	0
90	20240118	184100	6099261200	40850	40850	40850	40850	0
91	20240118	184000	6099261200	40850	40850	40850	40850	0
92	20240118	183900	6099261200	40850	40850	40850	40850	4815
93	20240118	183800	6099261200	40850	40850	40850	40850	0
94	20240118	183700	6099261200	40850	40850	40850	40850	0
95	20240118	183600	6099261200	40850	40850	40850	40850	0
96	20240118	183500	6099261200	40850	40850	40850	40850	0
97	20240118	183400	6099261200	40850	40850	40850	40850	0
98	20240118	183300	6099261200	40850	40850	40850	40850	0
99	20240118	183200	6099261200	40850	40850	40850	40850	0
100	20240118	183100	6099261200	40850	40850	40850	40850	0
101	20240118	183000	6099261200	40850	40850	40850	40850	0
102	20240118	182900	6099261200	40850	40850	40850	40850	0
103	20240118	182800	6099261200	40850	40850	40850	40850	0
104	20240118	182700	6099261200	40850	40850	40850	40850	0
105	20240118	182600	6099261200	40850	40850	40850	40850	0
106	20240118	182500	6099261200	40850	40850	40850	40850	0
107	20240118	182400	6099261200	40850	40850	40850	40850	0
108	20240118	182300	6099261200	40850	40850	40850	40850	0
109	20240118	182200	6099261200	40850	40850	40850	40850	0
110	20240118	182100	6099261200	40850	40850	40850	40850	0
111	20240118	182000	6099261200	40850	40850	40850	40850	0
112	20240118	181900	6099261200	40850	40850	40850	40850	0
113	20240118	181800	6099261200	40850	40850	40850	40850	0
114	20240118	181700	6099261200	40850	40850	40850	40850	0
115	20240118	181600	6099261200	40850	40850	40850	40850	0
116	20240118	181500	6099261200	40850	40850	40850	40850	0
117	20240118	181400	6099261200	40850	40850	40850	40850	0
118	20240118	181300	6099261200	40850	40850	40850	40850	0
119	20240118	181200	6099261200	40850	40850	40850	40850	0
120	20240118	181100	6099261200	40850	40850	40850	40850	0
121	20240118	181000	6099261200	40850	40850	40850	40850	0
122	20240118	180900	6099261200	40850	40850	40850	40850	4815
123	20240118	180800	6099261200	40850	40850	40850	40850	0
124	20240118	180700	6099261200	40850	40850	40850	40850	0
125	20240118	180600	6099261200	40850	40850	40850	40850	0
126	20240118	180500	6099261200	40850	40850	40850	40850	0
127	20240118	180400	6099261200	40850	40850	40850	40850	0
128	20240118	180300	6099261200	40850	40850	40850	40850	0
129	20240118	180200	6099261200	40850	40850	40850	40850	0
130	20240118	180100	6099261200	40850	40850	40850	40850	0
131	20240118	180000	6099261200	40850	40850	40850	40850	0
132	20240118	175900	6099261200	40850	40850	40850	40850	0
133	20240118	175800	6099261200	40850	40850	40850	40850	0
134	20240118	175700	6099261200	40850	40850	40850	40850	0
135	20240118	175600	6099261200	40850	40850	40850	40850	0
136	20240118	175500	6099261200	40850	40850	40850	40850	0
137	20240118	175400	6099261200	40850	40850	40850	40850	0
138	20240118	175300	6099261200	40850	40850	40850	40850	0
139	20240118	175200	6099261200	40850	40850	40850	40850	0
140	20240118	175100	6099261200	40850	40850	40850	40850	0
141	20240118	175000	6099261200	40850	40850	40850	40850	0
142	20240118	174900	6099261200	40850	40850	40850	40850	0
143	20240118	174800	6099261200	40850	40850	40850	40850	0
144	20240118	174700	6099261200	40850	40850	40850	40850	0
145	20240118	174600	6099261200	40850	40850	40850	40850	0
146	20240118	174500	6099261200	40850	40850	40850	40850	0
147	20240118	174400	6099261200	40850	40850	40850	40850	0
148	20240118	174300	6099261200	40850	40850	40850	40850	0
149	20240118	174200	6099261200	40850	40850	40850	40850	0
150	20240118	174100	6099261200	40850	40850	40850	40850	0
151	20240118	174000	6099261200	40850	40850	40850	40850	0
152	20240118	173900	6099261200	40850	40850	40850	40850	4815
153	20240118	173800	6099261200	40850	40850	40850	40850	0
154	20240118	173700	6099261200	40850	40850	40850	40850	0
155	20240118	173600	6099261200	40850	40850	40850	40850	0
156	20240118	173500	6099261200	40850	40850	40850	40850	0
157	20240118	173400	6099261200	40850	40850	40850	40850	0
158	20240118	173300	6099261200	40850	40850	40850	40850	0
159	20240118	173200	6099261200	40850	40850	40850	40850	0
160	20240118	173100	6099261200	40850	40850	40850	40850	0
161	20240118	173000	6099261200	40850	40850	40850	40850	0
162	20240118	172900	6099261200	40850	40850	40850	40850	0
163	20240118	172800	6099261200	40850	40850	40850	40850	0
164	20240118	172700	6099261200	40850	40850	40850	40850	0
165	20240118	172600	6099261200	40850	40850	40850	40850	0
166	20240118	172500	6099261200	40850	40850	40850	40850	0
167	20240118	172400	6099261200	40850	40850	40850	40850	0
168	20240118	172300	6099261200	40850	40850	40850	40850	0
169	20240118	172200	6099261200	40850	40850	40850	40850	0
170	20240118	172100	6099261200	40850	40850	40850	40850	0
171	20240118	172000	6099261200	40850	40850	40850	40850	0
172	20240118	171900	6099261200	40850	40850	40850	40850	0
173	20240118	171800	6099261200	40850	40850	40850	40850	0
174	20240118	171700	6099261200	40850	40850	40850	40850	0
175	20240118	171600	6099261200	40850	40850	40850	40850	0
176	20240118	171500	6099261200	40850	40850	40850	40850	0
177	20240118	171400	6099261200	40850	40850	40850	40850	0
178	20240118	171300	6099261200	40850	40850	40850	40850	0
179	20240118	171200	6099261200	40850	40850	40850	40850	0
180	20240118	171100	6099261200	40850	40850	40850	40850	0
181	20240118	171000	6099261200	40850	40850	40850	40850	0
182	20240118	170900	6099261200	40850	40850	40850	40850	4815
183	20240118	170800	6099261200	40850	40850	40850	40850	0
184	20240118	170700	6099261200	40850	40850	40850	40850	0
185	20240118	170600	6099261200	40850	40850	40850	40850	0
186	20240118	170500	6099261200	40850	40850	40850	40850	0
187	20240118	170400	6099261200	40850	40850	40850	40850	0
188	20240118	170300	6099261200	40850	40850	40850	40850	0
189	20240118	170200	6099261200	40850	40850	40850	40850	0
190	20240118	170100	6099261200	40850	40850	40850	40850	0
191	20240118	170000	6099261200	40850	40850	40850	40850	0
192	20240118	165900	6099261200	40850	40850	40850	40850	0
193	20240118	165800	6099261200	40850	40850	40850	40850	0
194	20240118	165700	6099261200	40850	40850	40850	40850	0
195	20240118	165600	6099261200	40850	40850	40850	40850	0
196	20240118	165500	6099261200	40850	40850	40850	40850	0
197	20240118	165400	6099261200	40850	40850	40850	40850	0
198	20240118	165300	6099261200	40850	40850	40850	40850	0
199	20240118	165200	6099261200	40850	40850	40850	40850	0
200	20240118	165100	6099261200	40850	40850	40850	40850	0
201	20240118	165000	6099261200	40850	40850	40850	40850	0
202	20240118	164900	6099261200	40850	40850	40850	40850	0
203	20240118	164800	6099261200	40850	40850	40850	40850	0
204	20240118	164700	6099261200	40850	40850	40850	40850	0
205	20240118	164600	6099261200	40850	40850	40850	40850	0
206	20240118	164500	6099261200	40850	40850	40850	40850	0
207	20240118	164400	6099261200	40850	40850	40850	40850	0
208	20240118	164300	6099261200	40850	40850	40850	40850	0
209	20240118	164200	6099261200	40850	40850	40850	40850	0
210	20240118	164100	6099261200	40850	40850	40850	40850	0
211	20240118	164000	6099261200	40850	40850	40850	40850	0
212	20240118	163900	6099261200	40850	40850	40850	40850	4815
213	20240118	163800	6099261200	40850	40850	40850	40850	0
214	20240118	163700	6099261200	40850	40850	40850	40850	0
215	20240118	163600	6099261200	40850	40850	40850	40850	0
216	20240118	163500	6099261200	40850	40850	40850	40850	0
217	20240118	163400	6099261200	40850	40850	40850	40850	0
218	20240118	163300	6099261200	40850	40850	40850	40850	0
219	20240118	163200	6099261200	40850	40850	40850	40850	0
220	20240118	163100	6099261200	40850	40850	40850	40850	0
221	20240118	163000	6099261200	40850	40850	40850	40850	0
222	20240118	162900	6099261200	40850	40850	40850	40850	0
223	20240118	162800	6099261200	40850	40850	40850	40850	0
224	20240118	162700	6099261200	40850	40850	40850	40850	0
225	20240118	162600	6099261200	40850	40850	40850	40850	0
226	20240118	162500	6099261200	40850	40850	40850	40850	0
227	20240118	162400	6099261200	40850	40850	40850	40850	0
228	20240118	162300	6099261200	40850	40850	40850	40850	0
229	20240118	162200	6099261200	40850	40850	40850	40850	0
230	20240118	162100	6099261200	40850	40850	40850	40850	0
231	20240118	162000	6099261200	40850	40850	40850	40850	0
232	20240118	161900	6099261200	40850	40850	40850	40850	0
233	20240118	161800	6099261200	40850	40850	40850	40850	0
234	20240118	161700	6099261200	40850	40850	40850	40850	0
235	20240118	161600	6099261200	40850	40850	40850	40850	0
236	20240118	161500	6099261200	40850	40850	40850	40850	0
237	20240118	161400	6099261200	40850	40850	40850	40850	0
238	20240118	161300	6099261200	40850	40850	40850	40850	0
239	20240118	161200	6099261200	40850	40850	40850	40850	0
240	20240118	161100	6099261200	40850	40850	40850	40850	0
241	20240118	161000	6099261200	40850	40850	40850	40850	0
242	20240118	160900	6099261200	40850	40850	40850	40850	4815
243	20240118	160800	6099261200	40850	40850	40850	40850	0
244	20240118	160700	6099261200	40850	40850	40850	40850	0
245	20240118	160600	6099261200	40850	40850	40850	40850	0
246	20240118	160500	6099261200	40850	40850	40850	40850	0
247	20240118	160400	6099261200	40850	40850	40850	40850	0
248	20240118	160300	6099261200	40850	40850	40850	40850	0
249	20240118	160200	6099261200	40850	40850	40850	40850	0
250	20240118	160100	6099261200	40850	40850	40850	40850	0
251	20240118	160000	6099261200	40850	40850	40850	40850	0
252	20240118	155900	6099261200	40850	40850	40850	40850	0
253	20240118	155800	6099261200	40850	40850	40850	40850	0
254	20240118	155700	6099261200	40850	40850	40850	40850	0
255	20240118	155600	6099261200	40850	40850	40850	40850	0
256	20240118	155500	6099261200	40850	40850	40850	40850	0
257	20240118	155400	6099261200	40850	40850	40850	40850	0
258	20240118	155300	6099261200	40850	40850	40850	40850	0
259	20240118	155200	6099261200	40850	40850	40850	40850	0
260	20240118	155100	6099261200	40850	40850	40850	40850	0
261	20240118	155000	6099261200	40850	40850	40850	40850	0
262	20240118	154900	6099261200	40850	40850	40850	40850	0
263	20240118	154800	6099261200	40850	40850	40850	40850	0
264	20240118	154700	6099261200	40850	40850	40850	40850	0
265	20240118	154600	6099261200	40850	40850	40850	40850	0
266	20240118	154500	6099261200	40850	40850	40850	40850	0
267	20240118	154400	6099261200	40850	40850	40850	40850	0
268	20240118	154300	6099261200	40850	40850	40850	40850	0
269	20240118	154200	6099261200	40850	40850	40850	40850	0
270	20240118	154100	6099261200	40850	40850	40850	40850	0
271	20240118	154000	6099261200	40850	40850	40850	40850	0
272	20240118	153900	6099261200	40850	40850	40850	40850	4815
273	20240118	153800	6099261200	40850	40850	40850	40850	0
274	20240118	153700	6099261200	40850	40850	40850	40850	0
275	20240118	153600	6099261200	40850	40850	40850	40850	0
276	20240118	153500	6099261200	40850	40850	40850	40850	0
277	20240118	153400	6099261200	40850	40850	40850	40850	0
278	20240118	153300	6099261200	40850	40850	40850	40850	0
279	20240118	153200	6099261200	40850	40850	40850	40850	0
280	20240118	153100	6099261200	40850	40850	40850	40850	0
281	20240118	153000	6099261200	40850	40850	40850	40850	4815
282	20240118	152900	5902568450	41200	41200	41200	41200	0
283	20240118	152800	5902568450	41200	41200	41200	41200	0
284	20240118	152700	5902568450	41200	41200	41200	41200	0
285	20240118	152600	5902568450	41200	41200	41200	41200	0
286	20240118	152500	5902568450	41200	41200	41200	41200	0
287	20240118	152400	5902568450	41200	41200	41200	41200	0
288	20240118	152300	5902568450	41200	41200	41200	41200	0
289	20240118	152200	5902568450	41200	41200	41200	41200	0
290	20240118	152100	5902568450	41200	41200	41200	41200	0
291	20240118	152000	5902568450	41200	41200	41200	41200	0
292	20240118	151900	5902568450	41200	41150	41200	41050	1176
293	20240118	151800	5854261850	41200	41200	41250	41200	1810
294	20240118	151700	5779634500	41150	41100	41200	41100	1438
295	20240118	151600	5720474550	41100	41000	41150	41000	900
296	20240118	151500	5683515950	41000	41000	41100	41000	82
297	20240118	151400	5680152500	41050	41050	41100	41000	280
298	20240118	151300	5668663100	41100	41000	41100	41000	50
299	20240118	151200	5666612100	41100	41000	41100	41000	573
300	20240118	151100	5643094550	41000	41000	41100	41000	381
301	20240118	151000	5627471100	41100	41000	41100	41000	468
302	20240118	150900	5608267650	41000	41000	41100	41000	79
303	20240118	150800	5605025250	41000	41100	41100	41000	87
304	20240118	150700	5601457900	41100	41000	41200	41000	2769
305	20240118	150600	5487645850	41050	40900	41050	40900	554
306	20240118	150500	5464946100	41000	40850	41000	40850	183
307	20240118	150400	5457453800	40950	40950	41000	40850	1206
308	20240118	150300	5408086450	40950	40950	41000	40900	335
309	20240118	150200	5394366250	40900	40950	40950	40900	65
310	20240118	150100	5391706150	40950	40950	41000	40900	1252
311	20240118	150000	5340450950	41000	40950	41000	40900	744
312	20240118	145900	5309970350	40950	41000	41000	40900	331
313	20240118	145800	5296417900	40950	40950	41050	40950	596
314	20240118	145700	5271986100	40950	40850	41000	40850	771
315	20240118	145600	5240436700	40900	40800	40900	40800	665
316	20240118	145500	5213260400	40850	40800	40900	40800	348
317	20240118	145400	5199048900	40850	40800	40850	40750	703
318	20240118	145300	5170349800	40800	40800	40800	40750	454
319	20240118	145200	5151831450	40750	40750	40850	40750	1066
320	20240118	145100	5108355500	40750	40750	40800	40700	690
321	20240118	145000	5080238150	40700	40650	40800	40650	905
322	20240118	144900	5043392850	40550	40600	40700	40550	403
323	20240118	144800	5027018900	40600	40600	40650	40600	171
324	20240118	144700	5020072950	40600	40650	40700	40600	565
325	20240118	144600	4997086250	40600	40650	40700	40600	210
326	20240118	144500	4988550400	40750	40700	40750	40650	288
327	20240118	144400	4976835800	40750	40700	40800	40700	251
328	20240118	144300	4966607350	40700	40700	40750	40700	79
329	20240118	144200	4963392000	40700	40650	40700	40650	192
330	20240118	144100	4955582400	40650	40750	40750	40600	111
331	20240118	144000	4951062850	40750	40700	40750	40500	585
332	20240118	143900	4927243700	40550	40600	40700	40500	259
333	20240118	143800	4916724300	40600	40650	40750	40600	916
334	20240118	143700	4879450750	40500	40550	40700	40500	427
335	20240118	143600	4862096200	40450	40550	40600	40450	117
336	20240118	143500	4857357650	40600	40500	40650	40500	193
337	20240118	143400	4849534700	40500	40550	40550	40500	34
338	20240118	143300	4848157600	40500	40500	40600	40500	138
339	20240118	143200	4842563500	40650	40550	40650	40500	62
340	20240118	143100	4840052000	40650	40600	40650	40550	337
341	20240118	143000	4826374400	40600	40550	40600	40550	48
342	20240118	142900	4824427700	40600	40600	40650	40550	159
343	20240118	142800	4817973050	40550	40650	40650	40550	68
344	20240118	142700	4815212350	40550	40400	40600	40400	840
345	20240118	142600	4781215600	40550	40500	40550	40400	1407
346	20240118	142500	4724260850	40500	40550	40600	40500	145
347	20240118	142400	4718382900	40550	40500	40550	40500	145
348	20240118	142300	4712505550	40500	40550	40550	40450	243
349	20240118	142200	4702655550	40500	40450	40500	40400	935
350	20240118	142100	4664823700	40450	40450	40500	40450	107
351	20240118	142000	4660495450	40500	40500	40500	40450	98
352	20240118	141900	4656530700	40450	40500	40550	40450	204
353	20240118	141800	4648269650	40500	40500	40550	40500	722
354	20240118	141700	4619026250	40550	40500	40600	40500	1222
355	20240118	141600	4569484600	40450	40450	40500	40450	81
356	20240118	141500	4566208000	40500	40500	40550	40450	225
357	20240118	141400	4557094450	40500	40550	40550	40500	62
358	20240118	141300	4554583400	40500	40550	40600	40500	427
359	20240118	141200	4537268300	40600	40500	40600	40500	437
360	20240118	141100	4519545900	40550	40450	40550	40450	1057
361	20240118	141000	4476723150	40400	40450	40550	40400	1041
362	20240118	140900	4434659150	40400	40500	40550	40400	273
363	20240118	140800	4423612850	40500	40500	40500	40500	146
364	20240118	140700	4417699850	40500	40500	40550	40450	577
365	20240118	140600	4394325550	40550	40500	40550	40450	649
366	20240118	140500	4368053950	40500	40500	40550	40500	476
367	20240118	140400	4348774950	40500	40500	40550	40500	168
368	20240118	140300	4341968850	40550	40500	40600	40500	278
369	20240118	140200	4330702850	40550	40550	40600	40550	165
370	20240118	140100	4324011850	40550	40500	40600	40450	1059
371	20240118	140000	4281116850	40500	40350	40550	40350	295
372	20240118	135900	4269164700	40550	40350	40550	40300	1328
373	20240118	135800	4215494200	40350	40300	40350	40250	295
374	20240118	135700	4203603500	40300	40300	40400	40300	1096
375	20240118	135600	4159388800	40300	40450	40450	40300	190
376	20240118	135500	4151725900	40450	40400	40450	40300	1722
377	20240118	135400	4082182950	40450	40450	40500	40450	68
378	20240118	135300	4079432250	40500	40450	40500	40400	362
379	20240118	135200	4064788750	40400	40450	40500	40400	444
380	20240118	135100	4046828050	40450	40450	40500	40450	641
381	20240118	135000	4020899000	40450	40450	40500	40450	486
382	20240118	134900	4001238950	40450	40500	40550	40450	303
383	20240118	134800	3988970650	40500	40550	40600	40500	4373
384	20240118	134700	3811802200	40600	40600	40600	40550	153
385	20240118	134600	3805597100	40600	40600	40650	40550	898
386	20240118	134500	3769150650	40650	40600	40650	40600	252
387	20240118	134400	3758912300	40600	40600	40600	40550	498
388	20240118	134300	3738701650	40550	40550	40600	40550	84
389	20240118	134200	3735293750	40600	40600	40600	40550	1275
390	20240118	134100	3683580650	40600	40600	40650	40600	1047
391	20240118	134000	3641059700	40600	40600	40650	40600	132
392	20240118	133900	3635700450	40600	40650	40700	40600	1209
393	20240118	133800	3586560650	40650	40650	40700	40650	181
394	20240118	133700	3579199400	40650	40700	40750	40650	727
395	20240118	133600	3549616700	40700	40750	40750	40700	523
396	20240118	133500	3528320900	40750	40750	40800	40750	53
397	20240118	133400	3526161050	40750	40750	40800	40750	137
398	20240118	133300	3520577300	40700	40700	40800	40700	72
399	20240118	133200	3517644100	40750	40800	40900	40750	347
400	20240118	133100	3503498300	40750	40850	40900	40750	215
401	20240118	133000	3494715550	40850	40700	40850	40700	953
402	20240118	132900	3455877000	40700	40700	40750	40700	159
403	20240118	132800	3449400550	40750	40750	40800	40750	642
404	20240118	132700	3423238500	40750	40750	40800	40750	59
405	20240118	132600	3420834150	40750	40800	40850	40750	162
406	20240118	132500	3414226150	40800	40800	40850	40800	76
407	20240118	132400	3411125200	40850	40800	40850	40800	124
408	20240118	132300	3406065500	40800	40800	40900	40800	101
409	20240118	132200	3401940250	40850	40800	40900	40800	19
410	20240118	132100	3401164150	40950	40900	41000	40800	241
411	20240118	132000	3391311800	40900	40850	40900	40800	512
412	20240118	131900	3370406050	40850	40900	40900	40850	66
413	20240118	131800	3367709850	40850	40900	40900	40850	228
414	20240118	131700	3358384700	40850	40850	40900	40850	63
415	20240118	131600	3355808100	40850	40900	40900	40850	96
416	20240118	131500	3351881750	40900	40900	40950	40900	149
417	20240118	131400	3345787600	40950	40900	40950	40900	3
418	20240118	131300	3345664800	40900	40950	40950	40900	196
419	20240118	131200	3337648350	40900	40950	40950	40900	17
420	20240118	131100	3336952550	40900	40950	40950	40900	67
421	20240118	131000	3334212100	40900	40900	40950	40900	10
422	20240118	130900	3333802750	40900	40900	40950	40900	65
423	20240118	130800	3331144200	40950	40900	40950	40900	14
424	20240118	130700	3330571050	40900	40900	40950	40900	78
425	20240118	130600	3327380700	40950	40950	40950	40900	303
426	20240118	130500	3314972950	40950	40950	41000	40950	120
427	20240118	130400	3310058900	40950	40950	41000	40950	10
428	20240118	130300	3309649200	40950	40950	41000	40950	72
429	20240118	130200	3306700700	41000	41000	41000	40950	88
430	20240118	130100	3303092800	40950	40950	41000	40950	82
431	20240118	130000	3299734300	41000	41000	41000	40950	6
432	20240118	125900	3299488350	41000	40950	41000	40950	68
433	20240118	125800	3296703550	41000	40950	41000	40950	2
434	20240118	125700	3296621600	41000	40950	41000	40950	72
435	20240118	125600	3293672900	40950	40950	41000	40950	3
436	20240118	125500	3293550000	41000	40950	41000	40950	95
437	20240118	125400	3289658400	40950	41000	41000	40950	84
438	20240118	125300	3286214450	41050	41000	41050	41000	404
439	20240118	125200	3269650350	41000	41000	41000	41000	4
440	20240118	125100	3269486350	41050	41050	41050	41000	173
441	20240118	125000	3262392800	41050	41050	41050	41000	46
442	20240118	124900	3260504900	41050	41000	41050	41000	76
443	20240118	124800	3257388300	41050	41000	41050	41000	23
444	20240118	124700	3256444200	41050	41000	41050	41000	75
445	20240118	124600	3253368600	41000	41000	41000	41000	16
446	20240118	124500	3252712600	41050	41000	41050	41000	104
447	20240118	124400	3248448500	41000	41100	41100	40950	730
448	20240118	124300	3218526500	41050	41050	41050	41000	68
449	20240118	124200	3215735150	41050	41050	41050	41050	9
450	20240118	124100	3215365700	41050	41100	41100	41050	96
451	20240118	124000	3211423350	41050	41050	41050	41050	110
452	20240118	123900	3206907850	41100	41100	41100	41000	78
453	20240118	123800	3203705400	41050	41050	41050	41050	23
454	20240118	123700	3202761250	41050	41050	41100	41050	69
455	20240118	123600	3199928700	41050	41050	41050	41050	39
456	20240118	123500	3198327750	41100	41050	41100	41050	67
457	20240118	123400	3195577300	41050	41050	41050	41050	9
458	20240118	123300	3195207850	41100	41050	41100	41050	299
459	20240118	123200	3182924050	41050	41100	41100	41050	64
460	20240118	123100	3180296800	41100	41100	41100	41050	6
461	20240118	123000	3180050400	41050	41100	41100	41050	83
462	20240118	122900	3176642400	41050	41000	41100	41000	288
463	20240118	122800	3164809900	41050	41050	41100	41000	708
464	20240118	122700	3135749600	40950	41000	41050	40950	162
465	20240118	122600	3129107200	41000	41000	41000	40950	782
466	20240118	122500	3097079800	40950	40900	40950	40900	108
467	20240118	122400	3092657250	40950	40950	41000	40950	126
468	20240118	122300	3087497450	40950	41000	41000	40950	10
469	20240118	122200	3087087800	40950	40950	41050	40950	8
470	20240118	122100	3086759750	40950	40950	41050	40900	38
471	20240118	122000	3085202700	41000	41000	41050	41000	48
472	20240118	121900	3083234600	41000	40900	41000	40900	66
473	20240118	121800	3080531850	40950	41000	41000	40950	21
474	20240118	121700	3079671800	41050	41000	41050	41000	60
475	20240118	121600	3077210850	41050	41000	41050	40850	301
476	20240118	121500	3064869150	41050	41050	41050	41050	108
477	20240118	121400	3060435750	41050	40800	41050	40800	291
478	20240118	121300	3048532400	40800	40800	40850	40800	8
479	20240118	121200	3048205800	40850	40800	40850	40800	57
480	20240118	121100	3045877400	40800	40800	40800	40800	2
481	20240118	121000	3045795800	40800	40850	40850	40800	11
482	20240118	120900	3045346650	40800	40750	40800	40750	12
483	20240118	120800	3044857100	40850	40800	40850	40750	301
484	20240118	120700	3032575600	40750	40750	40750	40750	1
485	20240118	120600	3032534850	40750	40800	40800	40750	252
486	20240118	120500	3022265300	40750	40750	40750	40750	63
487	20240118	120400	3019698050	40750	40800	40800	40750	330
488	20240118	120300	3006235550	40800	40750	40800	40750	289
489	20240118	120200	2994454750	40800	40750	40800	40750	107
490	20240118	120100	2990094450	40750	40750	40800	40700	503
491	20240118	120000	2969620350	40750	40800	40800	40750	86
492	20240118	115900	2966115750	40750	40750	40750	40750	333
493	20240118	115800	2952546000	40800	40750	40800	40750	339
494	20240118	115700	2938731600	40750	40800	40800	40750	815
495	20240118	115600	2905487900	40850	40800	40850	40800	317
496	20240118	115500	2892552900	40850	40900	40950	40800	1105
497	20240118	115400	2847402250	40900	40900	40950	40900	67
498	20240118	115300	2844661750	40950	40950	41000	40950	38
499	20240118	115200	2843105600	41000	40950	41000	40950	8
500	20240118	115100	2842777750	40950	40950	40950	40900	212
501	20240118	115000	2834098750	40950	40900	40950	40900	2
502	20240118	114900	2834016900	40900	41000	41000	40900	306
503	20240118	114800	2821486600	41000	41000	41000	41000	185
504	20240118	114700	2813901600	41000	41050	41050	41000	40
505	20240118	114600	2812261250	41050	41000	41050	41000	281
506	20240118	114500	2800739950	41050	41100	41100	41050	246
507	20240118	114400	2790641350	41050	41050	41100	41050	15
508	20240118	114300	2790025000	41050	41100	41100	41050	95
509	20240118	114200	2786125150	41050	41050	41100	41050	19
510	20240118	114100	2785344950	41050	41100	41100	41050	65
511	20240118	114000	2782676600	41100	41050	41100	41050	2
512	20240118	113900	2782594450	41050	41100	41100	41050	142
513	20240118	113800	2776761550	41100	41100	41100	41100	1
514	20240118	113700	2776720450	41100	41150	41150	41100	74
515	20240118	113600	2773678800	41150	41150	41150	41150	7
516	20240118	113500	2773390750	41150	41200	41200	41150	63
517	20240118	113400	2770798250	41150	41150	41200	41150	84
518	20240118	113300	2767340050	41150	41150	41200	41150	79
519	20240118	113200	2764088450	41200	41150	41200	41150	5
520	20240118	113100	2763882650	41200	41200	41250	41150	6
521	20240118	113000	2763635400	41150	41150	41150	41100	35
522	20240118	112900	2762195200	41100	41100	41150	41100	81
523	20240118	112800	2758865450	41150	41150	41150	41100	389
524	20240118	112700	2742858700	41200	41200	41250	41200	42
525	20240118	112600	2741128250	41200	41250	41250	41200	463
526	20240118	112500	2722029800	41200	41200	41250	41200	69
527	20240118	112400	2719186950	41200	41200	41250	41200	112
528	20240118	112300	2714572500	41150	41200	41250	41150	68
529	20240118	112200	2711773950	41250	41200	41250	41150	194
530	20240118	112100	2703780600	41200	41250	41250	41200	522
531	20240118	112000	2682253500	41250	41200	41250	41200	1045
532	20240118	111900	2639149050	41200	41250	41250	41200	1057
533	20240118	111800	2595554300	41250	41200	41300	41200	2051
534	20240118	111700	2510980250	41150	41150	41200	41150	309
535	20240118	111600	2498264450	41150	41100	41200	41100	891
536	20240118	111500	2461618800	41050	40850	41050	40850	487
537	20240118	111400	2441640200	40850	40950	41000	40850	139
538	20240118	111300	2435959500	41000	41000	41000	40950	70
539	20240118	111200	2433092600	41050	41000	41050	41000	33
540	20240118	111100	2431739550	40950	41000	41050	40900	80
541	20240118	111000	2428466000	40950	40900	40950	40900	334
542	20240118	110900	2414789100	40850	40800	40900	40800	821
543	20240118	110800	2381251050	40800	40850	40850	40800	17
544	20240118	110700	2380556850	40850	40900	40900	40850	616
545	20240118	110600	2355390000	40900	40900	40900	40850	189
546	20240118	110500	2347660050	40900	40850	40900	40800	95
547	20240118	110400	2343778050	40900	40850	40900	40850	215
548	20240118	110300	2334994800	40850	40850	40900	40850	282
549	20240118	110200	2323475000	40850	40900	40900	40850	139
550	20240118	110100	2317796450	40900	40850	40900	40850	170
551	20240118	110000	2310851600	40950	40850	40950	40850	188
552	20240118	105900	2303169950	40850	40950	40950	40800	242
553	20240118	105800	2293286050	40850	40900	40900	40850	91
554	20240118	105700	2289568500	40900	40850	40950	40850	234
555	20240118	105600	2280003250	40800	40850	40850	40800	91
556	20240118	105500	2276288200	40850	40850	40900	40850	166
557	20240118	105400	2269506750	40850	40900	40900	40850	205
558	20240118	105300	2261132450	40900	40850	40900	40850	116
559	20240118	105200	2256392650	40850	40850	40900	40800	158
560	20240118	105100	2249937950	40850	40850	40850	40850	154
561	20240118	105000	2243647050	40800	40850	40950	40800	95
562	20240118	104900	2239770750	40850	40800	40850	40800	689
563	20240118	104800	2211642800	40750	40750	40800	40750	208
564	20240118	104700	2203165250	40750	40750	40750	40700	1134
565	20240118	104600	2157004350	40750	40750	40750	40750	266
566	20240118	104500	2146164850	40750	40750	40750	40750	665
567	20240118	104400	2119066100	40750	40850	40850	40750	807
568	20240118	104300	2086170850	40800	40800	40850	40800	147
569	20240118	104200	2080173150	40750	40800	40850	40750	176
570	20240118	104100	2072994500	40800	40850	40850	40800	314
571	20240118	104000	2060178600	40850	40850	40850	40800	236
572	20240118	103900	2050543400	40750	40850	40850	40750	4787
573	20240118	103800	1855227400	40900	40900	41050	40900	564
574	20240118	103700	1832155350	40900	40900	40900	40900	46
575	20240118	103600	1830273950	40900	41050	41050	40850	1164
576	20240118	103500	1782633550	40950	40950	41050	40950	96
577	20240118	103400	1778701850	40950	41050	41050	40950	123
578	20240118	103300	1773661500	40950	41000	41000	40950	197
579	20240118	103200	1765589050	41000	40950	41000	40950	208
580	20240118	103100	1757066400	40950	40950	40950	40950	54
581	20240118	103000	1754855100	41000	41000	41050	41000	542
582	20240118	102900	1732628700	41000	40900	41000	40900	942
583	20240118	102800	1694072250	40900	40900	40950	40900	111
584	20240118	102700	1689532300	40900	40950	40950	40900	144
585	20240118	102600	1683640050	40900	40900	41000	40900	98
586	20240118	102500	1679631550	40900	40900	40900	40900	446
587	20240118	102400	1661390150	40900	41000	41000	40900	152
588	20240118	102300	1655169450	41000	41050	41050	41000	182
589	20240118	102200	1647707350	41050	41000	41050	41000	248
590	20240118	102100	1637532400	41000	40950	41000	40950	262
591	20240118	102000	1626797850	40900	40950	40950	40900	341
592	20240118	101900	1612842050	40900	40900	40950	40850	541
593	20240118	101800	1590719400	40900	40950	40950	40900	1624
594	20240118	101700	1524273600	40950	40950	40950	40900	302
595	20240118	101600	1511917800	40950	40950	40950	40900	239
596	20240118	101500	1502141150	40900	41000	41000	40900	684
597	20240118	101400	1474129100	41000	41000	41050	40950	1221
598	20240118	101300	1424080300	41000	41100	41100	41000	2191
599	20240118	101200	1334119000	41100	41100	41200	41100	406
600	20240118	101100	1317431000	41100	41200	41200	41100	284
601	20240118	101000	1305734700	41200	41200	41250	41200	248
602	20240118	100900	1295517000	41100	41100	41250	41100	461
603	20240118	100800	1276569750	41050	41200	41200	41050	2300
604	20240118	100700	1181863000	41250	41200	41250	41200	46
605	20240118	100600	1179967750	41250	41200	41250	41200	93
606	20240118	100500	1176136100	41200	41250	41250	41200	810
607	20240118	100400	1142736450	41200	41250	41250	41200	735
608	20240118	100300	1112445550	41200	41250	41250	41200	72
609	20240118	100200	1109478650	41250	41250	41250	41250	2
610	20240118	100100	1109396150	41250	41250	41250	41200	228
611	20240118	100000	1100001850	41200	41200	41200	41200	79
612	20240118	095900	1096747050	41200	41200	41200	41200	337
613	20240118	095800	1082862650	41200	41250	41250	41200	78
614	20240118	095700	1079649000	41200	41200	41200	41200	63
615	20240118	095600	1077053400	41200	41200	41200	41200	1648
616	20240118	095500	1009155800	41250	41200	41250	41200	345
617	20240118	095400	994932650	41250	41200	41250	41200	80
618	20240118	095300	991636100	41200	41200	41200	41200	121
619	20240118	095200	986650900	41250	41250	41250	41200	23
620	20240118	095100	985703200	41200	41250	41250	41200	737
621	20240118	095000	955322400	41300	41250	41300	41250	1598
622	20240118	094900	889404850	41200	41250	41250	41200	411
623	20240118	094800	872454300	41200	41250	41250	41200	138
624	20240118	094700	866764300	41300	41300	41300	41250	88
625	20240118	094600	863133000	41300	41300	41300	41250	84
626	20240118	094500	859667300	41300	41300	41300	41250	98
627	20240118	094400	855623050	41300	41250	41300	41250	238
628	20240118	094300	845797100	41250	41200	41300	41200	212
629	20240118	094200	837052850	41250	41200	41250	41150	430
630	20240118	094100	819347350	41200	41300	41300	41200	90
631	20240118	094000	815634750	41250	41150	41300	41100	375
632	20240118	093900	800207800	41100	41200	41200	41100	16
633	20240118	093800	799549700	41200	41200	41200	41150	36
634	20240118	093700	798066900	41200	41050	41200	41050	205
635	20240118	093600	789637000	41100	41050	41100	41050	214
636	20240118	093500	780851550	41000	41050	41050	41000	72
637	20240118	093400	777899450	41000	41100	41100	41000	138
638	20240118	093300	772235150	41100	41100	41100	41100	205
639	20240118	093200	763809650	41100	41100	41150	41100	64
640	20240118	093100	761177700	41100	41150	41150	41100	73
641	20240118	093000	758177350	41150	40950	41150	40950	1780
642	20240118	092900	685182050	40950	40950	41000	40950	51
643	20240118	092800	683093500	40950	41000	41000	40950	306
644	20240118	092700	670562650	41000	41050	41050	41000	33
645	20240118	092600	669209350	40950	41050	41100	40950	797
646	20240118	092500	636554850	41100	41000	41100	41000	55
647	20240118	092400	634298250	41000	41000	41000	40950	313
648	20240118	092300	621467200	41000	40750	41000	40750	360
649	20240118	092200	606790750	40750	41000	41000	40750	1351
650	20240118	092100	551629950	41000	41050	41100	41000	459
651	20240118	092000	532788750	41100	41100	41100	41050	1019
652	20240118	091900	490927850	41100	41100	41100	40950	62
653	20240118	091800	488388150	41050	41050	41100	41000	724
654	20240118	091700	458695200	41050	41150	41200	41050	571
655	20240118	091600	435218600	41150	41150	41150	41150	24
656	20240118	091500	434231000	41150	41150	41200	41150	207
657	20240118	091400	425710850	41150	41150	41150	41150	360
658	20240118	091300	410896850	41150	41200	41200	41150	440
659	20240118	091200	392790500	41200	40950	41200	40950	672
660	20240118	091100	365239250	41000	40850	41000	40850	1339
661	20240118	091000	310412100	40900	40950	40950	40850	178
662	20240118	090900	303140600	40850	40900	40950	40850	329
663	20240118	090800	289675250	40950	40900	40950	40850	586
664	20240118	090700	265720950	40950	41000	41250	40950	273
665	20240118	090600	254539300	41000	41050	41250	41000	223
666	20240118	090500	245393500	41000	41250	41350	41000	1937
667	20240118	090400	165868750	41300	41300	41300	41300	689
668	20240118	090300	137413050	41350	41350	41450	41300	386
669	20240118	090200	121427400	41650	41650	41650	41650	413
670	20240118	090100	104225950	41650	41250	41650	41200	742
671	20240118	090000	73532300	41250	41100	41250	41100	1785