KissMeData/101490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200900	4508377100	41250	41250	41250	41250	5379
3	20240117	200800	4508377100	41250	41250	41250	41250	0
4	20240117	200700	4508377100	41250	41250	41250	41250	0
5	20240117	200600	4508377100	41250	41250	41250	41250	0
6	20240117	200500	4508377100	41250	41250	41250	41250	0
7	20240117	200400	4508377100	41250	41250	41250	41250	0
8	20240117	200300	4508377100	41250	41250	41250	41250	0
9	20240117	200200	4508377100	41250	41250	41250	41250	0
10	20240117	200100	4508377100	41250	41250	41250	41250	0
11	20240117	200000	4508377100	41250	41250	41250	41250	0
12	20240117	195900	4508377100	41250	41250	41250	41250	0
13	20240117	195800	4508377100	41250	41250	41250	41250	0
14	20240117	195700	4508377100	41250	41250	41250	41250	0
15	20240117	195600	4508377100	41250	41250	41250	41250	0
16	20240117	195500	4508377100	41250	41250	41250	41250	0
17	20240117	195400	4508377100	41250	41250	41250	41250	0
18	20240117	195300	4508377100	41250	41250	41250	41250	0
19	20240117	195200	4508377100	41250	41250	41250	41250	0
20	20240117	195100	4508377100	41250	41250	41250	41250	0
21	20240117	195000	4508377100	41250	41250	41250	41250	0
22	20240117	194900	4508377100	41250	41250	41250	41250	0
23	20240117	194800	4508377100	41250	41250	41250	41250	0
24	20240117	194700	4508377100	41250	41250	41250	41250	0
25	20240117	194600	4508377100	41250	41250	41250	41250	0
26	20240117	194500	4508377100	41250	41250	41250	41250	0
27	20240117	194400	4508377100	41250	41250	41250	41250	0
28	20240117	194300	4508377100	41250	41250	41250	41250	0
29	20240117	194200	4508377100	41250	41250	41250	41250	0
30	20240117	194100	4508377100	41250	41250	41250	41250	0
31	20240117	194000	4508377100	41250	41250	41250	41250	0
32	20240117	193900	4508377100	41250	41250	41250	41250	5379
33	20240117	193800	4508377100	41250	41250	41250	41250	0
34	20240117	193700	4508377100	41250	41250	41250	41250	0
35	20240117	193600	4508377100	41250	41250	41250	41250	0
36	20240117	193500	4508377100	41250	41250	41250	41250	0
37	20240117	193400	4508377100	41250	41250	41250	41250	0
38	20240117	193300	4508377100	41250	41250	41250	41250	0
39	20240117	193200	4508377100	41250	41250	41250	41250	0
40	20240117	193100	4508377100	41250	41250	41250	41250	0
41	20240117	193000	4508377100	41250	41250	41250	41250	0
42	20240117	192900	4508377100	41250	41250	41250	41250	0
43	20240117	192800	4508377100	41250	41250	41250	41250	0
44	20240117	192700	4508377100	41250	41250	41250	41250	0
45	20240117	192600	4508377100	41250	41250	41250	41250	0
46	20240117	192500	4508377100	41250	41250	41250	41250	0
47	20240117	192400	4508377100	41250	41250	41250	41250	0
48	20240117	192300	4508377100	41250	41250	41250	41250	0
49	20240117	192200	4508377100	41250	41250	41250	41250	0
50	20240117	192100	4508377100	41250	41250	41250	41250	0
51	20240117	192000	4508377100	41250	41250	41250	41250	0
52	20240117	191900	4508377100	41250	41250	41250	41250	0
53	20240117	191800	4508377100	41250	41250	41250	41250	0
54	20240117	191700	4508377100	41250	41250	41250	41250	0
55	20240117	191600	4508377100	41250	41250	41250	41250	0
56	20240117	191500	4508377100	41250	41250	41250	41250	0
57	20240117	191400	4508377100	41250	41250	41250	41250	0
58	20240117	191300	4508377100	41250	41250	41250	41250	0
59	20240117	191200	4508377100	41250	41250	41250	41250	0
60	20240117	191100	4508377100	41250	41250	41250	41250	0
61	20240117	191000	4508377100	41250	41250	41250	41250	0
62	20240117	190900	4508377100	41250	41250	41250	41250	5379
63	20240117	190800	4508377100	41250	41250	41250	41250	0
64	20240117	190700	4508377100	41250	41250	41250	41250	0
65	20240117	190600	4508377100	41250	41250	41250	41250	0
66	20240117	190500	4508377100	41250	41250	41250	41250	0
67	20240117	190400	4508377100	41250	41250	41250	41250	0
68	20240117	190300	4508377100	41250	41250	41250	41250	0
69	20240117	190200	4508377100	41250	41250	41250	41250	0
70	20240117	190100	4508377100	41250	41250	41250	41250	0
71	20240117	190000	4508377100	41250	41250	41250	41250	0
72	20240117	185900	4508377100	41250	41250	41250	41250	0
73	20240117	185800	4508377100	41250	41250	41250	41250	0
74	20240117	185700	4508377100	41250	41250	41250	41250	0
75	20240117	185600	4508377100	41250	41250	41250	41250	0
76	20240117	185500	4508377100	41250	41250	41250	41250	0
77	20240117	185400	4508377100	41250	41250	41250	41250	0
78	20240117	185300	4508377100	41250	41250	41250	41250	0
79	20240117	185200	4508377100	41250	41250	41250	41250	0
80	20240117	185100	4508377100	41250	41250	41250	41250	0
81	20240117	185000	4508377100	41250	41250	41250	41250	0
82	20240117	184900	4508377100	41250	41250	41250	41250	0
83	20240117	184800	4508377100	41250	41250	41250	41250	0
84	20240117	184700	4508377100	41250	41250	41250	41250	0
85	20240117	184600	4508377100	41250	41250	41250	41250	0
86	20240117	184500	4508377100	41250	41250	41250	41250	0
87	20240117	184400	4508377100	41250	41250	41250	41250	0
88	20240117	184300	4508377100	41250	41250	41250	41250	0
89	20240117	184200	4508377100	41250	41250	41250	41250	0
90	20240117	184100	4508377100	41250	41250	41250	41250	0
91	20240117	184000	4508377100	41250	41250	41250	41250	0
92	20240117	183900	4508377100	41250	41250	41250	41250	5379
93	20240117	183800	4508377100	41250	41250	41250	41250	0
94	20240117	183700	4508377100	41250	41250	41250	41250	0
95	20240117	183600	4508377100	41250	41250	41250	41250	0
96	20240117	183500	4508377100	41250	41250	41250	41250	0
97	20240117	183400	4508377100	41250	41250	41250	41250	0
98	20240117	183300	4508377100	41250	41250	41250	41250	0
99	20240117	183200	4508377100	41250	41250	41250	41250	0
100	20240117	183100	4508377100	41250	41250	41250	41250	0
101	20240117	183000	4508377100	41250	41250	41250	41250	0
102	20240117	182900	4508377100	41250	41250	41250	41250	0
103	20240117	182800	4508377100	41250	41250	41250	41250	0
104	20240117	182700	4508377100	41250	41250	41250	41250	0
105	20240117	182600	4508377100	41250	41250	41250	41250	0
106	20240117	182500	4508377100	41250	41250	41250	41250	0
107	20240117	182400	4508377100	41250	41250	41250	41250	0
108	20240117	182300	4508377100	41250	41250	41250	41250	0
109	20240117	182200	4508377100	41250	41250	41250	41250	0
110	20240117	182100	4508377100	41250	41250	41250	41250	0
111	20240117	182000	4508377100	41250	41250	41250	41250	0
112	20240117	181900	4508377100	41250	41250	41250	41250	0
113	20240117	181800	4508377100	41250	41250	41250	41250	0
114	20240117	181700	4508377100	41250	41250	41250	41250	0
115	20240117	181600	4508377100	41250	41250	41250	41250	0
116	20240117	181500	4508377100	41250	41250	41250	41250	0
117	20240117	181400	4508377100	41250	41250	41250	41250	0
118	20240117	181300	4508377100	41250	41250	41250	41250	0
119	20240117	181200	4508377100	41250	41250	41250	41250	0
120	20240117	181100	4508377100	41250	41250	41250	41250	0
121	20240117	181000	4508377100	41250	41250	41250	41250	0
122	20240117	180900	4508377100	41250	41250	41250	41250	5379
123	20240117	180800	4508377100	41250	41250	41250	41250	0
124	20240117	180700	4508377100	41250	41250	41250	41250	0
125	20240117	180600	4508377100	41250	41250	41250	41250	0
126	20240117	180500	4508377100	41250	41250	41250	41250	0
127	20240117	180400	4508377100	41250	41250	41250	41250	0
128	20240117	180300	4508377100	41250	41250	41250	41250	0
129	20240117	180200	4508377100	41250	41250	41250	41250	0
130	20240117	180100	4508377100	41250	41250	41250	41250	0
131	20240117	180000	4508377100	41250	41250	41250	41250	0
132	20240117	175900	4508377100	41250	41250	41250	41250	0
133	20240117	175800	4508377100	41250	41250	41250	41250	0
134	20240117	175700	4508377100	41250	41250	41250	41250	0
135	20240117	175600	4508377100	41250	41250	41250	41250	0
136	20240117	175500	4508377100	41250	41250	41250	41250	0
137	20240117	175400	4508377100	41250	41250	41250	41250	0
138	20240117	175300	4508377100	41250	41250	41250	41250	0
139	20240117	175200	4508377100	41250	41250	41250	41250	0
140	20240117	175100	4508377100	41250	41250	41250	41250	0
141	20240117	175000	4508377100	41250	41250	41250	41250	0
142	20240117	174900	4508377100	41250	41250	41250	41250	0
143	20240117	174800	4508377100	41250	41250	41250	41250	0
144	20240117	174700	4508377100	41250	41250	41250	41250	0
145	20240117	174600	4508377100	41250	41250	41250	41250	0
146	20240117	174500	4508377100	41250	41250	41250	41250	0
147	20240117	174400	4508377100	41250	41250	41250	41250	0
148	20240117	174300	4508377100	41250	41250	41250	41250	0
149	20240117	174200	4508377100	41250	41250	41250	41250	0
150	20240117	174100	4508377100	41250	41250	41250	41250	0
151	20240117	174000	4508377100	41250	41250	41250	41250	0
152	20240117	173900	4508377100	41250	41250	41250	41250	5379
153	20240117	173800	4508377100	41250	41250	41250	41250	0
154	20240117	173700	4508377100	41250	41250	41250	41250	0
155	20240117	173600	4508377100	41250	41250	41250	41250	0
156	20240117	173500	4508377100	41250	41250	41250	41250	0
157	20240117	173400	4508377100	41250	41250	41250	41250	0
158	20240117	173300	4508377100	41250	41250	41250	41250	0
159	20240117	173200	4508377100	41250	41250	41250	41250	0
160	20240117	173100	4508377100	41250	41250	41250	41250	0
161	20240117	173000	4508377100	41250	41250	41250	41250	0
162	20240117	172900	4508377100	41250	41250	41250	41250	0
163	20240117	172800	4508377100	41250	41250	41250	41250	0
164	20240117	172700	4508377100	41250	41250	41250	41250	0
165	20240117	172600	4508377100	41250	41250	41250	41250	0
166	20240117	172500	4508377100	41250	41250	41250	41250	0
167	20240117	172400	4508377100	41250	41250	41250	41250	0
168	20240117	172300	4508377100	41250	41250	41250	41250	0
169	20240117	172200	4508377100	41250	41250	41250	41250	0
170	20240117	172100	4508377100	41250	41250	41250	41250	0
171	20240117	172000	4508377100	41250	41250	41250	41250	0
172	20240117	171900	4508377100	41250	41250	41250	41250	0
173	20240117	171800	4508377100	41250	41250	41250	41250	0
174	20240117	171700	4508377100	41250	41250	41250	41250	0
175	20240117	171600	4508377100	41250	41250	41250	41250	0
176	20240117	171500	4508377100	41250	41250	41250	41250	0
177	20240117	171400	4508377100	41250	41250	41250	41250	0
178	20240117	171300	4508377100	41250	41250	41250	41250	0
179	20240117	171200	4508377100	41250	41250	41250	41250	0
180	20240117	171100	4508377100	41250	41250	41250	41250	0
181	20240117	171000	4508377100	41250	41250	41250	41250	0
182	20240117	170900	4508377100	41250	41250	41250	41250	5379
183	20240117	170800	4508377100	41250	41250	41250	41250	0
184	20240117	170700	4508377100	41250	41250	41250	41250	0
185	20240117	170600	4508377100	41250	41250	41250	41250	0
186	20240117	170500	4508377100	41250	41250	41250	41250	0
187	20240117	170400	4508377100	41250	41250	41250	41250	0
188	20240117	170300	4508377100	41250	41250	41250	41250	0
189	20240117	170200	4508377100	41250	41250	41250	41250	0
190	20240117	170100	4508377100	41250	41250	41250	41250	0
191	20240117	170000	4508377100	41250	41250	41250	41250	0
192	20240117	165900	4508377100	41250	41250	41250	41250	0
193	20240117	165800	4508377100	41250	41250	41250	41250	0
194	20240117	165700	4508377100	41250	41250	41250	41250	0
195	20240117	165600	4508377100	41250	41250	41250	41250	0
196	20240117	165500	4508377100	41250	41250	41250	41250	0
197	20240117	165400	4508377100	41250	41250	41250	41250	0
198	20240117	165300	4508377100	41250	41250	41250	41250	0
199	20240117	165200	4508377100	41250	41250	41250	41250	0
200	20240117	165100	4508377100	41250	41250	41250	41250	0
201	20240117	165000	4508377100	41250	41250	41250	41250	0
202	20240117	164900	4508377100	41250	41250	41250	41250	0
203	20240117	164800	4508377100	41250	41250	41250	41250	0
204	20240117	164700	4508377100	41250	41250	41250	41250	0
205	20240117	164600	4508377100	41250	41250	41250	41250	0
206	20240117	164500	4508377100	41250	41250	41250	41250	0
207	20240117	164400	4508377100	41250	41250	41250	41250	0
208	20240117	164300	4508377100	41250	41250	41250	41250	0
209	20240117	164200	4508377100	41250	41250	41250	41250	0
210	20240117	164100	4508377100	41250	41250	41250	41250	0
211	20240117	164000	4508377100	41250	41250	41250	41250	0
212	20240117	163900	4508377100	41250	41250	41250	41250	5379
213	20240117	163800	4508377100	41250	41250	41250	41250	0
214	20240117	163700	4508377100	41250	41250	41250	41250	0
215	20240117	163600	4508377100	41250	41250	41250	41250	0
216	20240117	163500	4508377100	41250	41250	41250	41250	0
217	20240117	163400	4508377100	41250	41250	41250	41250	0
218	20240117	163300	4508377100	41250	41250	41250	41250	0
219	20240117	163200	4508377100	41250	41250	41250	41250	0
220	20240117	163100	4508377100	41250	41250	41250	41250	0
221	20240117	163000	4508377100	41250	41250	41250	41250	0
222	20240117	162900	4508377100	41250	41250	41250	41250	0
223	20240117	162800	4508377100	41250	41250	41250	41250	0
224	20240117	162700	4508377100	41250	41250	41250	41250	0
225	20240117	162600	4508377100	41250	41250	41250	41250	0
226	20240117	162500	4508377100	41250	41250	41250	41250	0
227	20240117	162400	4508377100	41250	41250	41250	41250	0
228	20240117	162300	4508377100	41250	41250	41250	41250	0
229	20240117	162200	4508377100	41250	41250	41250	41250	0
230	20240117	162100	4508377100	41250	41250	41250	41250	0
231	20240117	162000	4508377100	41250	41250	41250	41250	0
232	20240117	161900	4508377100	41250	41250	41250	41250	0
233	20240117	161800	4508377100	41250	41250	41250	41250	0
234	20240117	161700	4508377100	41250	41250	41250	41250	0
235	20240117	161600	4508377100	41250	41250	41250	41250	0
236	20240117	161500	4508377100	41250	41250	41250	41250	0
237	20240117	161400	4508377100	41250	41250	41250	41250	0
238	20240117	161300	4508377100	41250	41250	41250	41250	0
239	20240117	161200	4508377100	41250	41250	41250	41250	0
240	20240117	161100	4508377100	41250	41250	41250	41250	0
241	20240117	161000	4508377100	41250	41250	41250	41250	0
242	20240117	160900	4508377100	41250	41250	41250	41250	5379
243	20240117	160800	4508377100	41250	41250	41250	41250	0
244	20240117	160700	4508377100	41250	41250	41250	41250	0
245	20240117	160600	4508377100	41250	41250	41250	41250	0
246	20240117	160500	4508377100	41250	41250	41250	41250	0
247	20240117	160400	4508377100	41250	41250	41250	41250	0
248	20240117	160300	4508377100	41250	41250	41250	41250	0
249	20240117	160200	4508377100	41250	41250	41250	41250	0
250	20240117	160100	4508377100	41250	41250	41250	41250	0
251	20240117	160000	4508377100	41250	41250	41250	41250	0
252	20240117	155900	4508377100	41250	41250	41250	41250	0
253	20240117	155800	4508377100	41250	41250	41250	41250	0
254	20240117	155700	4508377100	41250	41250	41250	41250	0
255	20240117	155600	4508377100	41250	41250	41250	41250	0
256	20240117	155500	4508377100	41250	41250	41250	41250	0
257	20240117	155400	4508377100	41250	41250	41250	41250	0
258	20240117	155300	4508377100	41250	41250	41250	41250	0
259	20240117	155200	4508377100	41250	41250	41250	41250	0
260	20240117	155100	4508377100	41250	41250	41250	41250	0
261	20240117	155000	4508377100	41250	41250	41250	41250	0
262	20240117	154900	4508377100	41250	41250	41250	41250	0
263	20240117	154800	4508377100	41250	41250	41250	41250	0
264	20240117	154700	4508377100	41250	41250	41250	41250	0
265	20240117	154600	4508377100	41250	41250	41250	41250	0
266	20240117	154500	4508377100	41250	41250	41250	41250	0
267	20240117	154400	4508377100	41250	41250	41250	41250	0
268	20240117	154300	4508377100	41250	41250	41250	41250	0
269	20240117	154200	4508377100	41250	41250	41250	41250	0
270	20240117	154100	4508377100	41250	41250	41250	41250	0
271	20240117	154000	4508377100	41250	41250	41250	41250	0
272	20240117	153900	4508377100	41250	41250	41250	41250	5379
273	20240117	153800	4508377100	41250	41250	41250	41250	0
274	20240117	153700	4508377100	41250	41250	41250	41250	0
275	20240117	153600	4508377100	41250	41250	41250	41250	0
276	20240117	153500	4508377100	41250	41250	41250	41250	0
277	20240117	153400	4508377100	41250	41250	41250	41250	0
278	20240117	153300	4508377100	41250	41250	41250	41250	0
279	20240117	153200	4508377100	41250	41250	41250	41250	0
280	20240117	153100	4508377100	41250	41250	41250	41250	0
281	20240117	153000	4508377100	41250	41250	41250	41250	5379
282	20240117	152900	4286493350	41450	41450	41450	41450	0
283	20240117	152800	4286493350	41450	41450	41450	41450	0
284	20240117	152700	4286493350	41450	41450	41450	41450	0
285	20240117	152600	4286493350	41450	41450	41450	41450	0
286	20240117	152500	4286493350	41450	41450	41450	41450	0
287	20240117	152400	4286493350	41450	41450	41450	41450	0
288	20240117	152300	4286493350	41450	41450	41450	41450	0
289	20240117	152200	4286493350	41450	41450	41450	41450	0
290	20240117	152100	4286493350	41450	41450	41450	41450	0
291	20240117	152000	4286493350	41450	41450	41450	41450	0
292	20240117	151900	4286493350	41450	41450	41450	41400	817
293	20240117	151800	4252650550	41450	41450	41450	41400	247
294	20240117	151700	4242423850	41450	41500	41550	41400	614
295	20240117	151600	4216966950	41500	41450	41500	41450	240
296	20240117	151500	4207009050	41500	41550	41550	41450	286
297	20240117	151400	4195139600	41550	41500	41550	41500	122
298	20240117	151300	4190076100	41500	41600	41600	41500	2409
299	20240117	151200	4090069000	41600	41600	41600	41550	113
300	20240117	151100	4085370200	41600	41600	41600	41500	496
301	20240117	151000	4064756400	41600	41500	41600	41500	537
302	20240117	150900	4042443850	41550	41550	41550	41550	16
303	20240117	150800	4041779050	41550	41550	41600	41550	322
304	20240117	150700	4028399650	41600	41550	41600	41550	8
305	20240117	150600	4028067150	41600	41550	41600	41550	17
306	20240117	150500	4027360350	41550	41550	41550	41550	13
307	20240117	150400	4026820200	41550	41600	41600	41500	188
308	20240117	150300	4019008800	41600	41550	41600	41550	177
309	20240117	150200	4011653850	41550	41500	41600	41500	648
310	20240117	150100	3984739100	41500	41500	41500	41450	41
311	20240117	150000	3983037900	41500	41450	41550	41450	472
312	20240117	145900	3963454350	41500	41450	41500	41450	258
313	20240117	145800	3952757700	41450	41500	41500	41450	54
314	20240117	145700	3950518850	41500	41450	41500	41450	42
315	20240117	145600	3948777600	41450	41500	41550	41450	478
316	20240117	145500	3928940100	41500	41500	41500	41350	91
317	20240117	145400	3925167400	41550	41500	41600	41350	104
318	20240117	145300	3920850700	41600	41550	41600	41500	367
319	20240117	145200	3905594750	41550	41550	41550	41100	1125
320	20240117	145100	3859210800	41600	41550	41600	41150	1998
321	20240117	145000	3776474400	41550	41600	41650	41550	647
322	20240117	144900	3749571050	41550	41500	41600	41500	662
323	20240117	144800	3722087750	41550	41550	41600	41550	185
324	20240117	144700	3714400650	41550	41500	41650	41500	536
325	20240117	144600	3692101350	41550	41550	41600	41550	228
326	20240117	144500	3682627250	41600	41600	41600	41600	6
327	20240117	144400	3682377650	41600	41600	41700	41500	510
328	20240117	144300	3661141100	41550	41500	41600	41500	489
329	20240117	144200	3640837000	41550	41550	41550	41550	37
330	20240117	144100	3639299650	41550	41600	41700	41500	509
331	20240117	144000	3618116700	41600	41600	41600	41600	114
332	20240117	143900	3613374300	41600	41650	41650	41600	80
333	20240117	143800	3610045500	41600	41550	41700	41550	387
334	20240117	143700	3593934700	41600	41600	41600	41550	137
335	20240117	143600	3588240550	41650	41650	41650	41600	126
336	20240117	143500	3582997850	41650	41650	41700	41650	406
337	20240117	143400	3566072200	41600	41650	41700	41600	85
338	20240117	143300	3562533500	41650	41650	41700	41600	87
339	20240117	143200	3558910500	41650	41600	41700	41600	496
340	20240117	143100	3538259050	41650	41700	41700	41500	144
341	20240117	143000	3532279900	41700	41700	41700	41700	27
342	20240117	142900	3531154000	41650	41600	41750	41500	567
343	20240117	142800	3507529950	41600	41550	41650	41550	601
344	20240117	142700	3482512850	41600	41600	41600	41600	9
345	20240117	142600	3482138450	41600	41450	41650	41450	1323
346	20240117	142500	3427173250	41450	41450	41450	41450	6
347	20240117	142400	3426924550	41400	41450	41450	41400	78
348	20240117	142300	3423694150	41400	41450	41500	41400	455
349	20240117	142200	3404851900	41500	41550	41550	41500	32
350	20240117	142100	3403523750	41500	41400	41550	41400	188
351	20240117	142000	3395736200	41400	41500	41550	41400	151
352	20240117	141900	3389471050	41500	41500	41550	41500	198
353	20240117	141800	3381253750	41450	41450	41450	41450	146
354	20240117	141700	3375202050	41500	41500	41500	41450	35
355	20240117	141600	3373750750	41550	41500	41550	41500	220
356	20240117	141500	3364619400	41500	41500	41550	41500	151
357	20240117	141400	3358352750	41550	41400	41550	41400	307
358	20240117	141300	3345616950	41400	41450	41450	41400	17
359	20240117	141200	3344913050	41450	41400	41450	41350	81
360	20240117	141100	3341562800	41400	41400	41450	41350	209
361	20240117	141000	3332912850	41400	41450	41450	41400	121
362	20240117	140900	3327903400	41450	41450	41450	41450	1
363	20240117	140800	3327861950	41400	41450	41450	41350	63
364	20240117	140700	3325253600	41400	41450	41500	41400	955
365	20240117	140600	3285680350	41500	41500	41550	41500	305
366	20240117	140500	3273022700	41500	41500	41550	41500	307
367	20240117	140400	3260281650	41550	41550	41550	41550	1
368	20240117	140300	3260240100	41550	41600	41600	41550	645
369	20240117	140200	3233410400	41500	41550	41550	41500	278
370	20240117	140100	3221865250	41500	41600	41600	41500	393
371	20240117	140000	3205533900	41550	41550	41600	41500	132
372	20240117	135900	3200049800	41500	41500	41500	41500	0
373	20240117	135800	3200049800	41500	41550	41550	41500	33
374	20240117	135700	3198679850	41550	41500	41550	41500	60
375	20240117	135600	3196187100	41600	41550	41600	41550	453
376	20240117	135500	3177344100	41550	41500	41600	41500	34
377	20240117	135400	3175931750	41500	41550	41550	41500	2
378	20240117	135300	3175848700	41600	41500	41600	41500	112
379	20240117	135200	3171193950	41500	41550	41550	41500	93
380	20240117	135100	3167330950	41550	41500	41550	41500	48
381	20240117	135000	3165338650	41300	41300	41550	41300	45
382	20240117	134900	3163478500	41550	41600	41650	41550	629
383	20240117	134800	3137310900	41600	41500	41600	41500	77
384	20240117	134700	3134110100	41550	41600	41600	41550	337
385	20240117	134600	3120107650	41600	41450	41600	41450	774
386	20240117	134500	3087961200	41350	41350	41400	41350	157
387	20240117	134400	3081468300	41350	41400	41400	41350	32
388	20240117	134300	3080144250	41450	41250	41450	41250	555
389	20240117	134200	3057193750	41300	41350	41400	41300	354
390	20240117	134100	3042558050	41350	41050	41400	41050	2909
391	20240117	134000	2922623450	41100	41050	41100	41050	37
392	20240117	133900	2921104050	41050	41100	41100	41050	73
393	20240117	133800	2918105500	41100	41050	41100	41050	272
394	20240117	133700	2906938550	41050	41100	41100	41050	239
395	20240117	133600	2897116800	41100	41150	41150	41100	154
396	20240117	133500	2890787300	41100	41100	41150	41100	409
397	20240117	133400	2873976500	41150	41100	41150	41100	81
398	20240117	133300	2870646700	41150	41150	41150	41150	26
399	20240117	133200	2869576800	41150	41150	41150	41100	88
400	20240117	133100	2865957250	41100	41150	41150	41100	122
401	20240117	133000	2860939300	41150	41100	41150	41100	4
402	20240117	132900	2860774750	41150	41150	41150	41100	824
403	20240117	132800	2826868150	41150	41200	41200	41150	245
404	20240117	132700	2816786200	41150	41200	41200	41150	9
405	20240117	132600	2816415450	41150	41150	41150	41150	200
406	20240117	132500	2808185450	41200	41150	41200	41150	382
407	20240117	132400	2792464500	41100	41100	41150	41100	99
408	20240117	132300	2788391900	41100	41100	41150	41100	174
409	20240117	132200	2781240100	41150	41100	41150	41100	92
410	20240117	132100	2777455450	41100	41150	41150	41100	171
411	20240117	132000	2770421100	41100	41150	41150	41100	56
412	20240117	131900	2768119450	41150	41100	41150	41100	69
413	20240117	131800	2765283150	41100	41150	41150	41100	16
414	20240117	131700	2764625500	41150	41100	41150	41100	43
415	20240117	131600	2762857950	41100	41150	41150	41100	221
416	20240117	131500	2753773850	41100	41100	41100	41100	111
417	20240117	131400	2749211750	41100	41150	41150	41100	29
418	20240117	131300	2748019650	41150	41150	41150	41150	135
419	20240117	131200	2742464400	41150	41200	41200	41150	128
420	20240117	131100	2737192100	41200	41150	41200	41150	49
421	20240117	131000	2735175500	41150	41200	41200	41150	51
422	20240117	130900	2733076600	41200	41150	41200	41150	160
423	20240117	130800	2726491000	41150	41200	41200	41150	498
424	20240117	130700	2705996150	41150	41150	41200	41150	77
425	20240117	130600	2702827450	41200	41200	41200	41200	1
426	20240117	130500	2702786250	41150	41150	41200	41150	345
427	20240117	130400	2688581400	41200	41050	41200	41050	1939
428	20240117	130300	2608869050	41100	41050	41100	41050	166
429	20240117	130200	2602054700	41050	41050	41050	41050	83
430	20240117	130100	2598647550	41050	41050	41100	41050	418
431	20240117	130000	2581487800	41100	41050	41100	41050	253
432	20240117	125900	2571101500	41050	41050	41050	41050	4
433	20240117	125800	2570937300	41100	41050	41100	41000	166
434	20240117	125700	2564124100	41050	41100	41100	41050	34
435	20240117	125600	2562727850	41050	41050	41100	41000	1456
436	20240117	125500	2503018000	41100	41050	41100	41050	363
437	20240117	125400	2488115550	41050	41100	41100	41050	484
438	20240117	125300	2468225150	41150	41100	41150	41100	51
439	20240117	125200	2466128400	41150	41150	41150	41100	14
440	20240117	125100	2465552900	41100	41100	41100	41100	24
441	20240117	125000	2464566500	41150	41100	41150	41100	27
442	20240117	124900	2463456500	41100	41150	41150	41050	624
443	20240117	124800	2437822100	41150	41150	41150	41100	48
444	20240117	124700	2435848050	41100	41150	41150	41100	53
445	20240117	124600	2433669350	41150	41100	41150	41100	2
446	20240117	124500	2433587100	41150	41200	41200	41100	1143
447	20240117	124400	2386527700	41200	41150	41200	41150	615
448	20240117	124300	2361219700	41150	41150	41150	41100	170
449	20240117	124200	2354224400	41100	41150	41150	41100	50
450	20240117	124100	2352169350	41150	41150	41150	41150	31
451	20240117	124000	2350893700	41150	41100	41150	41100	26
452	20240117	123900	2349824650	41100	41150	41150	41100	24
453	20240117	123800	2348838200	41150	41150	41150	41150	19
454	20240117	123700	2348056350	41100	41150	41150	41100	18
455	20240117	123600	2347316400	41100	41100	41150	41100	80
456	20240117	123500	2344028300	41100	41100	41100	41100	4
457	20240117	123400	2343863900	41100	41150	41150	41100	61
458	20240117	123300	2341354500	41150	41050	41150	41050	516
459	20240117	123200	2320157400	41050	41050	41050	41000	26
460	20240117	123100	2319090850	41050	41050	41050	41000	9
461	20240117	123000	2318721750	41050	41000	41050	41000	35
462	20240117	122900	2317286200	41000	41050	41050	41000	67
463	20240117	122800	2314536600	41000	41000	41050	41000	156
464	20240117	122700	2308140550	41000	41000	41000	41000	110
465	20240117	122600	2303630550	41000	41050	41050	41000	49
466	20240117	122500	2301620800	41050	41050	41050	41050	4
467	20240117	122400	2301456600	41000	41050	41050	41000	39
468	20240117	122300	2299857550	41050	41050	41050	41050	112
469	20240117	122200	2295259950	41050	41000	41050	41000	7
470	20240117	122100	2294972850	41000	41000	41050	41000	480
471	20240117	122000	2275291350	41000	41000	41000	41000	114
472	20240117	121900	2270617350	40950	41000	41000	40950	28
473	20240117	121800	2269470350	41000	41000	41000	40950	70
474	20240117	121700	2266602100	41000	41000	41000	40950	5
475	20240117	121600	2266397250	41000	40950	41000	40950	27
476	20240117	121500	2265291450	40950	41000	41000	40950	49
477	20240117	121400	2263284100	41000	40950	41000	40950	53
478	20240117	121300	2261113700	40950	40950	40950	40950	122
479	20240117	121200	2256117800	40950	40950	40950	40900	36
480	20240117	121100	2254644800	40950	40900	40950	40900	29
481	20240117	121000	2253458250	40950	40950	40950	40900	128
482	20240117	120900	2248216800	40950	40900	40950	40900	56
483	20240117	120800	2245926100	40900	40900	40950	40900	243
484	20240117	120700	2235986800	40900	40950	40950	40900	396
485	20240117	120600	2219775450	41000	40950	41000	40950	53
486	20240117	120500	2217604900	40950	40950	40950	40950	4
487	20240117	120400	2217441100	41000	41000	41000	41000	8
488	20240117	120300	2217113100	41000	40950	41000	40950	83
489	20240117	120200	2213714050	41000	40950	41000	40950	125
490	20240117	120100	2208594800	40950	40950	41000	40950	82
491	20240117	120000	2205236850	41000	41000	41000	41000	91
492	20240117	115900	2201505850	41050	41000	41050	41000	4
493	20240117	115800	2201341700	41000	41000	41050	40900	218
494	20240117	115700	2192407800	41050	41050	41050	41050	1
495	20240117	115600	2192366750	41000	41000	41050	41000	109
496	20240117	115500	2187896700	41050	41000	41050	41000	8
497	20240117	115400	2187568600	41050	41000	41050	41000	146
498	20240117	115300	2181581850	41000	41050	41050	41000	40
499	20240117	115200	2179941800	41050	41000	41050	41000	18
500	20240117	115100	2179203200	41000	41000	41000	41000	0
501	20240117	115000	2179203200	41000	41050	41050	41000	42
502	20240117	114900	2177481100	41050	41000	41050	41000	7
503	20240117	114800	2177193950	40950	41000	41000	40950	88
504	20240117	114700	2173590250	41050	41000	41050	41000	383
505	20240117	114600	2157884200	41000	41000	41000	41000	5
506	20240117	114500	2157679200	40950	40950	40950	40900	76
507	20240117	114400	2154569550	40950	40900	41000	40900	48
508	20240117	114300	2152604750	41000	40950	41000	40900	47
509	20240117	114200	2150681050	40950	41000	41000	40950	10
510	20240117	114100	2150271350	41000	40900	41000	40900	91
511	20240117	114000	2146547050	40900	40950	41150	40900	643
512	20240117	113900	2120213350	40950	40950	41050	40900	88
513	20240117	113800	2116609600	40950	41050	41050	40950	1538
514	20240117	113700	2053618750	41050	41100	41100	41050	127
515	20240117	113600	2048401700	41100	41050	41100	41050	66
516	20240117	113500	2045692350	41050	41000	41050	41000	248
517	20240117	113400	2035521700	41050	41050	41050	41050	13
518	20240117	113300	2034988050	41000	41000	41050	41000	15
519	20240117	113200	2034372950	41000	41050	41100	41000	119
520	20240117	113100	2029487200	41100	41100	41100	41100	21
521	20240117	113000	2028624100	41050	41050	41100	41050	78
522	20240117	112900	2025421050	41100	41100	41100	41100	125
523	20240117	112800	2020283550	41050	41000	41050	41000	69
524	20240117	112700	2017453950	41000	41000	41000	41000	22
525	20240117	112600	2016551950	41050	41050	41050	41050	8
526	20240117	112500	2016223550	41050	41000	41050	41000	475
527	20240117	112400	1996748200	40950	41000	41000	40950	666
528	20240117	112300	1969443200	41000	41050	41050	41000	414
529	20240117	112200	1952468100	41000	41050	41050	41000	100
530	20240117	112100	1948367350	41100	41100	41100	41100	0
531	20240117	112000	1948367350	41100	41150	41150	41100	9
532	20240117	111900	1947997400	41150	41000	41150	40950	126
533	20240117	111800	1942837000	41000	41100	41100	41000	1110
534	20240117	111700	1897304900	41100	41100	41150	41100	386
535	20240117	111600	1881440250	41150	41200	41200	41100	812
536	20240117	111500	1848026300	41200	41250	41300	41200	972
537	20240117	111400	1807927700	41300	41250	41300	41200	431
538	20240117	111300	1790149600	41250	41200	41250	41200	218
539	20240117	111200	1781165000	41200	41200	41200	41150	505
540	20240117	111100	1760364050	41150	41150	41200	41150	94
541	20240117	111000	1756493400	41150	41200	41200	41150	3
542	20240117	110900	1756369850	41150	41150	41150	41100	159
543	20240117	110800	1749827750	41150	41100	41150	41050	82
544	20240117	110700	1746458350	41100	41100	41100	41100	308
545	20240117	110600	1733799550	41050	41000	41100	40950	506
546	20240117	110500	1713069650	41000	41000	41050	41000	106
547	20240117	110400	1708723500	41000	41050	41050	41000	274
548	20240117	110300	1697479250	41050	41000	41050	41000	30
549	20240117	110200	1696248750	40950	40950	40950	40950	297
550	20240117	110100	1684086600	41000	41050	41050	40950	310
551	20240117	110000	1671391750	40950	41000	41050	40950	128
552	20240117	105900	1666149600	41000	41000	41050	41000	2023
553	20240117	105800	1583206200	41000	41000	41050	41000	268
554	20240117	105700	1572213000	41050	41050	41050	41050	420
555	20240117	105600	1554972000	41050	41100	41100	41050	565
556	20240117	105500	1531776200	41100	41100	41100	41050	90
557	20240117	105400	1528078750	41100	41150	41150	41050	207
558	20240117	105300	1519578150	41100	41100	41100	41100	595
559	20240117	105200	1495123650	41150	41150	41150	41100	61
560	20240117	105100	1492616100	41150	41150	41150	41100	141
561	20240117	105000	1486819850	41100	41150	41150	41100	81
562	20240117	104900	1483490700	41100	41100	41150	41100	73
563	20240117	104800	1480488550	41100	41150	41150	41100	116
564	20240117	104700	1475720400	41100	41100	41150	41100	152
565	20240117	104600	1469470500	41100	41050	41100	41050	273
566	20240117	104500	1458251600	41100	41150	41150	41050	191
567	20240117	104400	1450401550	41150	41050	41150	41050	1028
568	20240117	104300	1408195250	41100	41100	41100	41100	353
569	20240117	104200	1393686950	41100	41150	41150	41100	67
570	20240117	104100	1390931600	41150	41150	41150	41150	3
571	20240117	104000	1390808150	41100	41150	41150	41050	1221
572	20240117	103900	1340604300	41250	41150	41250	41150	11
573	20240117	103800	1340151500	41200	41250	41250	41200	366
574	20240117	103700	1325072150	41250	41250	41250	41250	23
575	20240117	103600	1324123400	41200	41250	41250	41200	747
576	20240117	103500	1293310400	41250	41250	41300	41250	284
577	20240117	103400	1281595250	41300	41250	41300	41250	129
578	20240117	103300	1276273700	41300	41250	41300	41250	15
579	20240117	103200	1275654500	41250	41300	41300	41250	252
580	20240117	103100	1265247550	41300	41350	41350	41300	28
581	20240117	103000	1264090900	41300	41300	41300	41300	5
582	20240117	102900	1263884400	41300	41300	41300	41300	51
583	20240117	102800	1261778100	41300	41400	41400	41300	6
584	20240117	102700	1261529800	41400	41300	41400	41300	129
585	20240117	102600	1256199600	41400	41350	41400	41300	84
586	20240117	102500	1252729250	41400	41400	41450	41400	208
587	20240117	102400	1244111800	41450	41400	41450	41400	548
588	20240117	102300	1221407500	41450	41400	41450	41400	230
589	20240117	102200	1211885250	41350	41300	41350	41250	373
590	20240117	102100	1196471050	41200	41250	41300	41200	157
591	20240117	102000	1189987750	41250	41250	41250	41200	10
592	20240117	101900	1189575500	41250	41200	41250	41200	398
593	20240117	101800	1173167800	41200	41250	41250	41200	95
594	20240117	101700	1169249350	41250	41200	41250	41200	14
595	20240117	101600	1168672150	41200	41150	41200	41150	118
596	20240117	101500	1163813900	41200	41200	41250	41150	127
597	20240117	101400	1158579950	41200	41250	41250	41200	13
598	20240117	101300	1158044150	41100	41100	41250	41100	161
599	20240117	101200	1151426750	41300	41100	41300	41100	329
600	20240117	101100	1137904400	41250	41150	41250	41100	1578
601	20240117	101000	1073019150	41200	41200	41200	41150	264
602	20240117	100900	1062154900	41250	41150	41250	41150	131
603	20240117	100800	1056757650	41150	41200	41200	41150	684
604	20240117	100700	1028610400	41200	41200	41200	41150	29
605	20240117	100600	1027416800	41200	41200	41250	41150	2271
606	20240117	100500	933865350	41250	41250	41250	41250	3
607	20240117	100400	933741600	41200	41250	41250	41200	200
608	20240117	100300	925501400	41250	41200	41250	41200	80
609	20240117	100200	922204900	41300	41300	41300	41200	141
610	20240117	100100	916393350	41350	41300	41350	41300	54
611	20240117	100000	914163100	41350	41350	41350	41350	4
612	20240117	095900	913997700	41200	41350	41350	41200	117
613	20240117	095800	909173550	41300	41350	41350	41300	14
614	20240117	095700	908595300	41400	41400	41400	41400	3
615	20240117	095600	908471100	41200	41400	41400	41200	101
616	20240117	095500	904304350	41450	41450	41450	41450	23
617	20240117	095400	903351000	41500	41300	41500	41200	222
618	20240117	095300	894196500	41500	41550	41550	41200	185
619	20240117	095200	886560650	41550	41450	41550	41350	570
620	20240117	095100	862968350	41500	41500	41550	41450	325
621	20240117	095000	849495100	41550	41450	41550	41450	2054
622	20240117	094900	764264500	41450	41450	41450	41450	3
623	20240117	094800	764140150	41300	41300	41300	41300	7
624	20240117	094700	763851050	41300	41300	41300	41300	7
625	20240117	094600	763561950	41300	41450	41450	41300	189
626	20240117	094500	755739350	41450	41450	41500	41450	422
627	20240117	094400	738236300	41450	41450	41450	41400	115
628	20240117	094300	733469800	41450	41250	41450	41250	402
629	20240117	094200	716834350	41400	41250	41400	41250	739
630	20240117	094100	686328500	41250	41200	41250	41150	1270
631	20240117	094000	634055300	41150	41200	41200	41150	36
632	20240117	093900	632572850	41200	41200	41200	41200	62
633	20240117	093800	630018450	41200	41150	41200	41150	471
634	20240117	093700	610635100	41200	41200	41250	41200	41
635	20240117	093600	608945850	41200	41100	41250	41050	325
636	20240117	093500	595564500	41100	41100	41100	41100	180
637	20240117	093400	588166500	41100	41100	41100	41050	76
638	20240117	093300	585045000	41050	41150	41200	41050	607
639	20240117	093200	560091350	41300	41150	41350	41150	88
640	20240117	093100	556467050	41150	41250	41350	41150	218
641	20240117	093000	547490000	41200	41350	41350	41200	600
642	20240117	092900	522761050	41350	41350	41400	41300	1110
643	20240117	092800	476912700	41350	41300	41350	41300	206
644	20240117	092700	468404850	41300	41400	41450	41300	244
645	20240117	092600	458316350	41400	41400	41400	41400	46
646	20240117	092500	456411950	41350	41350	41400	41250	726
647	20240117	092400	426426100	41300	41300	41350	41300	148
648	20240117	092300	420309800	41300	41300	41300	41300	192
649	20240117	092200	412380200	41500	41400	41500	41300	87
650	20240117	092100	408781300	41500	41500	41500	41500	75
651	20240117	092000	405668800	41400	41400	41400	41400	4
652	20240117	091900	405503200	41400	41400	41400	41400	10
653	20240117	091800	405089200	41400	41300	41400	41300	33
654	20240117	091700	403726000	41300	41300	41500	41300	32
655	20240117	091600	402404200	41300	41500	41500	41300	722
656	20240117	091500	372543600	41500	41550	41550	41500	320
657	20240117	091400	359260900	41550	41550	41600	41500	882
658	20240117	091300	322620150	41550	41650	41650	41550	489
659	20240117	091200	302270600	41650	41650	41650	41650	270
660	20240117	091100	291025100	41700	41750	41750	41700	104
661	20240117	091000	286688000	41700	41900	41900	41700	463
662	20240117	090900	267343250	41850	41900	41900	41850	118
663	20240117	090800	262404900	41900	41950	41950	41900	247
664	20240117	090700	252055150	41950	41900	41950	41900	141
665	20240117	090600	246146950	41750	41850	41950	41700	600
666	20240117	090500	221103100	41850	41950	42000	41850	285
667	20240117	090400	209157450	42000	42050	42050	41900	820
668	20240117	090300	174707850	42100	42250	42250	42100	323
669	20240117	090200	161096650	42050	42050	42250	42050	1242
670	20240117	090100	108686250	42000	42000	42000	41850	57
671	20240117	090000	106292400	42000	41850	42100	41850	2537