KissMeData/179900/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	203200	4362000200	40650	40650	40650	40650	1446
3	20240112	203100	4362000200	40650	40650	40650	40650	0
4	20240112	203000	4362000200	40650	40650	40650	40650	0
5	20240112	202900	4362000200	40650	40650	40650	40650	0
6	20240112	202800	4362000200	40650	40650	40650	40650	0
7	20240112	202700	4362000200	40650	40650	40650	40650	0
8	20240112	202600	4362000200	40650	40650	40650	40650	0
9	20240112	202500	4362000200	40650	40650	40650	40650	0
10	20240112	202400	4362000200	40650	40650	40650	40650	0
11	20240112	202300	4362000200	40650	40650	40650	40650	0
12	20240112	202200	4362000200	40650	40650	40650	40650	0
13	20240112	202100	4362000200	40650	40650	40650	40650	0
14	20240112	202000	4362000200	40650	40650	40650	40650	0
15	20240112	201900	4362000200	40650	40650	40650	40650	0
16	20240112	201800	4362000200	40650	40650	40650	40650	0
17	20240112	201700	4362000200	40650	40650	40650	40650	0
18	20240112	201600	4362000200	40650	40650	40650	40650	0
19	20240112	201500	4362000200	40650	40650	40650	40650	0
20	20240112	201400	4362000200	40650	40650	40650	40650	0
21	20240112	201300	4362000200	40650	40650	40650	40650	0
22	20240112	201200	4362000200	40650	40650	40650	40650	0
23	20240112	201100	4362000200	40650	40650	40650	40650	0
24	20240112	201000	4362000200	40650	40650	40650	40650	0
25	20240112	200900	4362000200	40650	40650	40650	40650	0
26	20240112	200800	4362000200	40650	40650	40650	40650	0
27	20240112	200700	4362000200	40650	40650	40650	40650	0
28	20240112	200600	4362000200	40650	40650	40650	40650	0
29	20240112	200500	4362000200	40650	40650	40650	40650	0
30	20240112	200400	4362000200	40650	40650	40650	40650	0
31	20240112	200300	4362000200	40650	40650	40650	40650	0
32	20240112	200200	4362000200	40650	40650	40650	40650	1446
33	20240112	200100	4362000200	40650	40650	40650	40650	0
34	20240112	200000	4362000200	40650	40650	40650	40650	0
35	20240112	195900	4362000200	40650	40650	40650	40650	0
36	20240112	195800	4362000200	40650	40650	40650	40650	0
37	20240112	195700	4362000200	40650	40650	40650	40650	0
38	20240112	195600	4362000200	40650	40650	40650	40650	0
39	20240112	195500	4362000200	40650	40650	40650	40650	0
40	20240112	195400	4362000200	40650	40650	40650	40650	0
41	20240112	195300	4362000200	40650	40650	40650	40650	0
42	20240112	195200	4362000200	40650	40650	40650	40650	0
43	20240112	195100	4362000200	40650	40650	40650	40650	0
44	20240112	195000	4362000200	40650	40650	40650	40650	0
45	20240112	194900	4362000200	40650	40650	40650	40650	0
46	20240112	194800	4362000200	40650	40650	40650	40650	0
47	20240112	194700	4362000200	40650	40650	40650	40650	0
48	20240112	194600	4362000200	40650	40650	40650	40650	0
49	20240112	194500	4362000200	40650	40650	40650	40650	0
50	20240112	194400	4362000200	40650	40650	40650	40650	0
51	20240112	194300	4362000200	40650	40650	40650	40650	0
52	20240112	194200	4362000200	40650	40650	40650	40650	0
53	20240112	194100	4362000200	40650	40650	40650	40650	0
54	20240112	194000	4362000200	40650	40650	40650	40650	0
55	20240112	193900	4362000200	40650	40650	40650	40650	0
56	20240112	193800	4362000200	40650	40650	40650	40650	0
57	20240112	193700	4362000200	40650	40650	40650	40650	0
58	20240112	193600	4362000200	40650	40650	40650	40650	0
59	20240112	193500	4362000200	40650	40650	40650	40650	0
60	20240112	193400	4362000200	40650	40650	40650	40650	0
61	20240112	193300	4362000200	40650	40650	40650	40650	0
62	20240112	193200	4362000200	40650	40650	40650	40650	1446
63	20240112	193100	4362000200	40650	40650	40650	40650	0
64	20240112	193000	4362000200	40650	40650	40650	40650	0
65	20240112	192900	4362000200	40650	40650	40650	40650	0
66	20240112	192800	4362000200	40650	40650	40650	40650	0
67	20240112	192700	4362000200	40650	40650	40650	40650	0
68	20240112	192600	4362000200	40650	40650	40650	40650	0
69	20240112	192500	4362000200	40650	40650	40650	40650	0
70	20240112	192400	4362000200	40650	40650	40650	40650	0
71	20240112	192300	4362000200	40650	40650	40650	40650	0
72	20240112	192200	4362000200	40650	40650	40650	40650	0
73	20240112	192100	4362000200	40650	40650	40650	40650	0
74	20240112	192000	4362000200	40650	40650	40650	40650	0
75	20240112	191900	4362000200	40650	40650	40650	40650	0
76	20240112	191800	4362000200	40650	40650	40650	40650	0
77	20240112	191700	4362000200	40650	40650	40650	40650	0
78	20240112	191600	4362000200	40650	40650	40650	40650	0
79	20240112	191500	4362000200	40650	40650	40650	40650	0
80	20240112	191400	4362000200	40650	40650	40650	40650	0
81	20240112	191300	4362000200	40650	40650	40650	40650	0
82	20240112	191200	4362000200	40650	40650	40650	40650	0
83	20240112	191100	4362000200	40650	40650	40650	40650	0
84	20240112	191000	4362000200	40650	40650	40650	40650	0
85	20240112	190900	4362000200	40650	40650	40650	40650	0
86	20240112	190800	4362000200	40650	40650	40650	40650	0
87	20240112	190700	4362000200	40650	40650	40650	40650	0
88	20240112	190600	4362000200	40650	40650	40650	40650	0
89	20240112	190500	4362000200	40650	40650	40650	40650	0
90	20240112	190400	4362000200	40650	40650	40650	40650	0
91	20240112	190300	4362000200	40650	40650	40650	40650	0
92	20240112	190200	4362000200	40650	40650	40650	40650	1446
93	20240112	190100	4362000200	40650	40650	40650	40650	0
94	20240112	190000	4362000200	40650	40650	40650	40650	0
95	20240112	185900	4362000200	40650	40650	40650	40650	0
96	20240112	185800	4362000200	40650	40650	40650	40650	0
97	20240112	185700	4362000200	40650	40650	40650	40650	0
98	20240112	185600	4362000200	40650	40650	40650	40650	0
99	20240112	185500	4362000200	40650	40650	40650	40650	0
100	20240112	185400	4362000200	40650	40650	40650	40650	0
101	20240112	185300	4362000200	40650	40650	40650	40650	0
102	20240112	185200	4362000200	40650	40650	40650	40650	0
103	20240112	185100	4362000200	40650	40650	40650	40650	0
104	20240112	185000	4362000200	40650	40650	40650	40650	0
105	20240112	184900	4362000200	40650	40650	40650	40650	0
106	20240112	184800	4362000200	40650	40650	40650	40650	0
107	20240112	184700	4362000200	40650	40650	40650	40650	0
108	20240112	184600	4362000200	40650	40650	40650	40650	0
109	20240112	184500	4362000200	40650	40650	40650	40650	0
110	20240112	184400	4362000200	40650	40650	40650	40650	0
111	20240112	184300	4362000200	40650	40650	40650	40650	0
112	20240112	184200	4362000200	40650	40650	40650	40650	0
113	20240112	184100	4362000200	40650	40650	40650	40650	0
114	20240112	184000	4362000200	40650	40650	40650	40650	0
115	20240112	183900	4362000200	40650	40650	40650	40650	0
116	20240112	183800	4362000200	40650	40650	40650	40650	0
117	20240112	183700	4362000200	40650	40650	40650	40650	0
118	20240112	183600	4362000200	40650	40650	40650	40650	0
119	20240112	183500	4362000200	40650	40650	40650	40650	0
120	20240112	183400	4362000200	40650	40650	40650	40650	0
121	20240112	183300	4362000200	40650	40650	40650	40650	0
122	20240112	183200	4362000200	40650	40650	40650	40650	1446
123	20240112	183100	4362000200	40650	40650	40650	40650	0
124	20240112	183000	4362000200	40650	40650	40650	40650	0
125	20240112	182900	4362000200	40650	40650	40650	40650	0
126	20240112	182800	4362000200	40650	40650	40650	40650	0
127	20240112	182700	4362000200	40650	40650	40650	40650	0
128	20240112	182600	4362000200	40650	40650	40650	40650	0
129	20240112	182500	4362000200	40650	40650	40650	40650	0
130	20240112	182400	4362000200	40650	40650	40650	40650	0
131	20240112	182300	4362000200	40650	40650	40650	40650	0
132	20240112	182200	4362000200	40650	40650	40650	40650	0
133	20240112	182100	4362000200	40650	40650	40650	40650	0
134	20240112	182000	4362000200	40650	40650	40650	40650	0
135	20240112	181900	4362000200	40650	40650	40650	40650	0
136	20240112	181800	4362000200	40650	40650	40650	40650	0
137	20240112	181700	4362000200	40650	40650	40650	40650	0
138	20240112	181600	4362000200	40650	40650	40650	40650	0
139	20240112	181500	4362000200	40650	40650	40650	40650	0
140	20240112	181400	4362000200	40650	40650	40650	40650	0
141	20240112	181300	4362000200	40650	40650	40650	40650	0
142	20240112	181200	4362000200	40650	40650	40650	40650	0
143	20240112	181100	4362000200	40650	40650	40650	40650	0
144	20240112	181000	4362000200	40650	40650	40650	40650	0
145	20240112	180900	4362000200	40650	40650	40650	40650	0
146	20240112	180800	4362000200	40650	40650	40650	40650	0
147	20240112	180700	4362000200	40650	40650	40650	40650	0
148	20240112	180600	4362000200	40650	40650	40650	40650	0
149	20240112	180500	4362000200	40650	40650	40650	40650	0
150	20240112	180400	4362000200	40650	40650	40650	40650	0
151	20240112	180300	4362000200	40650	40650	40650	40650	0
152	20240112	180200	4362000200	40650	40650	40650	40650	1446
153	20240112	180100	4362000200	40650	40650	40650	40650	0
154	20240112	180000	4362000200	40650	40650	40650	40650	0
155	20240112	175900	4362000200	40650	40650	40650	40650	0
156	20240112	175800	4362000200	40650	40650	40650	40650	0
157	20240112	175700	4362000200	40650	40650	40650	40650	0
158	20240112	175600	4362000200	40650	40650	40650	40650	0
159	20240112	175500	4362000200	40650	40650	40650	40650	0
160	20240112	175400	4362000200	40650	40650	40650	40650	0
161	20240112	175300	4362000200	40650	40650	40650	40650	0
162	20240112	175200	4362000200	40650	40650	40650	40650	0
163	20240112	175100	4362000200	40650	40650	40650	40650	0
164	20240112	175000	4362000200	40650	40650	40650	40650	0
165	20240112	174900	4362000200	40650	40650	40650	40650	0
166	20240112	174800	4362000200	40650	40650	40650	40650	0
167	20240112	174700	4362000200	40650	40650	40650	40650	0
168	20240112	174600	4362000200	40650	40650	40650	40650	0
169	20240112	174500	4362000200	40650	40650	40650	40650	0
170	20240112	174400	4362000200	40650	40650	40650	40650	0
171	20240112	174300	4362000200	40650	40650	40650	40650	0
172	20240112	174200	4362000200	40650	40650	40650	40650	0
173	20240112	174100	4362000200	40650	40650	40650	40650	0
174	20240112	174000	4362000200	40650	40650	40650	40650	0
175	20240112	173900	4362000200	40650	40650	40650	40650	0
176	20240112	173800	4362000200	40650	40650	40650	40650	0
177	20240112	173700	4362000200	40650	40650	40650	40650	0
178	20240112	173600	4362000200	40650	40650	40650	40650	0
179	20240112	173500	4362000200	40650	40650	40650	40650	0
180	20240112	173400	4362000200	40650	40650	40650	40650	0
181	20240112	173300	4362000200	40650	40650	40650	40650	0
182	20240112	173200	4362000200	40650	40650	40650	40650	1446
183	20240112	173100	4362000200	40650	40650	40650	40650	0
184	20240112	173000	4362000200	40650	40650	40650	40650	0
185	20240112	172900	4362000200	40650	40650	40650	40650	0
186	20240112	172800	4362000200	40650	40650	40650	40650	0
187	20240112	172700	4362000200	40650	40650	40650	40650	0
188	20240112	172600	4362000200	40650	40650	40650	40650	0
189	20240112	172500	4362000200	40650	40650	40650	40650	0
190	20240112	172400	4362000200	40650	40650	40650	40650	0
191	20240112	172300	4362000200	40650	40650	40650	40650	0
192	20240112	172200	4362000200	40650	40650	40650	40650	0
193	20240112	172100	4362000200	40650	40650	40650	40650	0
194	20240112	172000	4362000200	40650	40650	40650	40650	0
195	20240112	171900	4362000200	40650	40650	40650	40650	0
196	20240112	171800	4362000200	40650	40650	40650	40650	0
197	20240112	171700	4362000200	40650	40650	40650	40650	0
198	20240112	171600	4362000200	40650	40650	40650	40650	0
199	20240112	171500	4362000200	40650	40650	40650	40650	0
200	20240112	171400	4362000200	40650	40650	40650	40650	0
201	20240112	171300	4362000200	40650	40650	40650	40650	0
202	20240112	171200	4362000200	40650	40650	40650	40650	0
203	20240112	171100	4362000200	40650	40650	40650	40650	0
204	20240112	171000	4362000200	40650	40650	40650	40650	0
205	20240112	170900	4362000200	40650	40650	40650	40650	0
206	20240112	170800	4362000200	40650	40650	40650	40650	0
207	20240112	170700	4362000200	40650	40650	40650	40650	0
208	20240112	170600	4362000200	40650	40650	40650	40650	0
209	20240112	170500	4362000200	40650	40650	40650	40650	0
210	20240112	170400	4362000200	40650	40650	40650	40650	0
211	20240112	170300	4362000200	40650	40650	40650	40650	0
212	20240112	170200	4362000200	40650	40650	40650	40650	1446
213	20240112	170100	4362000200	40650	40650	40650	40650	0
214	20240112	170000	4362000200	40650	40650	40650	40650	0
215	20240112	165900	4362000200	40650	40650	40650	40650	0
216	20240112	165800	4362000200	40650	40650	40650	40650	0
217	20240112	165700	4362000200	40650	40650	40650	40650	0
218	20240112	165600	4362000200	40650	40650	40650	40650	0
219	20240112	165500	4362000200	40650	40650	40650	40650	0
220	20240112	165400	4362000200	40650	40650	40650	40650	0
221	20240112	165300	4362000200	40650	40650	40650	40650	0
222	20240112	165200	4362000200	40650	40650	40650	40650	0
223	20240112	165100	4362000200	40650	40650	40650	40650	0
224	20240112	165000	4362000200	40650	40650	40650	40650	0
225	20240112	164900	4362000200	40650	40650	40650	40650	0
226	20240112	164800	4362000200	40650	40650	40650	40650	0
227	20240112	164700	4362000200	40650	40650	40650	40650	0
228	20240112	164600	4362000200	40650	40650	40650	40650	0
229	20240112	164500	4362000200	40650	40650	40650	40650	0
230	20240112	164400	4362000200	40650	40650	40650	40650	0
231	20240112	164300	4362000200	40650	40650	40650	40650	0
232	20240112	164200	4362000200	40650	40650	40650	40650	0
233	20240112	164100	4362000200	40650	40650	40650	40650	0
234	20240112	164000	4362000200	40650	40650	40650	40650	0
235	20240112	163900	4362000200	40650	40650	40650	40650	0
236	20240112	163800	4362000200	40650	40650	40650	40650	0
237	20240112	163700	4362000200	40650	40650	40650	40650	0
238	20240112	163600	4362000200	40650	40650	40650	40650	0
239	20240112	163500	4362000200	40650	40650	40650	40650	0
240	20240112	163400	4362000200	40650	40650	40650	40650	0
241	20240112	163300	4362000200	40650	40650	40650	40650	0
242	20240112	163200	4362000200	40650	40650	40650	40650	1446
243	20240112	163100	4362000200	40650	40650	40650	40650	0
244	20240112	163000	4362000200	40650	40650	40650	40650	0
245	20240112	162900	4362000200	40650	40650	40650	40650	0
246	20240112	162800	4362000200	40650	40650	40650	40650	0
247	20240112	162700	4362000200	40650	40650	40650	40650	0
248	20240112	162600	4362000200	40650	40650	40650	40650	0
249	20240112	162500	4362000200	40650	40650	40650	40650	0
250	20240112	162400	4362000200	40650	40650	40650	40650	0
251	20240112	162300	4362000200	40650	40650	40650	40650	0
252	20240112	162200	4362000200	40650	40650	40650	40650	0
253	20240112	162100	4362000200	40650	40650	40650	40650	0
254	20240112	162000	4362000200	40650	40650	40650	40650	0
255	20240112	161900	4362000200	40650	40650	40650	40650	0
256	20240112	161800	4362000200	40650	40650	40650	40650	0
257	20240112	161700	4362000200	40650	40650	40650	40650	0
258	20240112	161600	4362000200	40650	40650	40650	40650	0
259	20240112	161500	4362000200	40650	40650	40650	40650	0
260	20240112	161400	4362000200	40650	40650	40650	40650	0
261	20240112	161300	4362000200	40650	40650	40650	40650	0
262	20240112	161200	4362000200	40650	40650	40650	40650	0
263	20240112	161100	4362000200	40650	40650	40650	40650	0
264	20240112	161000	4362000200	40650	40650	40650	40650	0
265	20240112	160900	4362000200	40650	40650	40650	40650	0
266	20240112	160800	4362000200	40650	40650	40650	40650	0
267	20240112	160700	4362000200	40650	40650	40650	40650	0
268	20240112	160600	4362000200	40650	40650	40650	40650	0
269	20240112	160500	4362000200	40650	40650	40650	40650	0
270	20240112	160400	4362000200	40650	40650	40650	40650	0
271	20240112	160300	4362000200	40650	40650	40650	40650	0
272	20240112	160200	4362000200	40650	40650	40650	40650	1446
273	20240112	160100	4362000200	40650	40650	40650	40650	0
274	20240112	160000	4362000200	40650	40650	40650	40650	0
275	20240112	155900	4362000200	40650	40650	40650	40650	0
276	20240112	155800	4362000200	40650	40650	40650	40650	0
277	20240112	155700	4362000200	40650	40650	40650	40650	0
278	20240112	155600	4362000200	40650	40650	40650	40650	0
279	20240112	155500	4362000200	40650	40650	40650	40650	0
280	20240112	155400	4362000200	40650	40650	40650	40650	0
281	20240112	155300	4362000200	40650	40650	40650	40650	0
282	20240112	155200	4362000200	40650	40650	40650	40650	0
283	20240112	155100	4362000200	40650	40650	40650	40650	0
284	20240112	155000	4362000200	40650	40650	40650	40650	0
285	20240112	154900	4362000200	40650	40650	40650	40650	0
286	20240112	154800	4362000200	40650	40650	40650	40650	0
287	20240112	154700	4362000200	40650	40650	40650	40650	0
288	20240112	154600	4362000200	40650	40650	40650	40650	0
289	20240112	154500	4362000200	40650	40650	40650	40650	0
290	20240112	154400	4362000200	40650	40650	40650	40650	0
291	20240112	154300	4362000200	40650	40650	40650	40650	0
292	20240112	154200	4362000200	40650	40650	40650	40650	0
293	20240112	154100	4362000200	40650	40650	40650	40650	0
294	20240112	154000	4362000200	40650	40650	40650	40650	0
295	20240112	153900	4362000200	40650	40650	40650	40650	0
296	20240112	153800	4362000200	40650	40650	40650	40650	0
297	20240112	153700	4362000200	40650	40650	40650	40650	0
298	20240112	153600	4362000200	40650	40650	40650	40650	0
299	20240112	153500	4362000200	40650	40650	40650	40650	0
300	20240112	153400	4362000200	40650	40650	40650	40650	0
301	20240112	153300	4362000200	40650	40650	40650	40650	0
302	20240112	153200	4362000200	40650	40650	40650	40650	1446
303	20240112	153100	4362000200	40650	40650	40650	40650	0
304	20240112	153000	4362000200	40650	40650	40650	40650	1446
305	20240112	152900	4303220300	40650	40650	40650	40650	0
306	20240112	152800	4303220300	40650	40650	40650	40650	0
307	20240112	152700	4303220300	40650	40650	40650	40650	0
308	20240112	152600	4303220300	40650	40650	40650	40650	0
309	20240112	152500	4303220300	40650	40650	40650	40650	0
310	20240112	152400	4303220300	40650	40650	40650	40650	0
311	20240112	152300	4303220300	40650	40650	40650	40650	0
312	20240112	152200	4303220300	40650	40650	40650	40650	0
313	20240112	152100	4303220300	40650	40650	40650	40650	0
314	20240112	152000	4303220300	40650	40650	40650	40650	0
315	20240112	151900	4303220300	40650	40750	40750	40600	1567
316	20240112	151800	4239483800	40700	40700	40700	40600	2303
317	20240112	151700	4145757100	40600	40700	40700	40600	34
318	20240112	151600	4144374100	40600	40650	40700	40600	1043
319	20240112	151500	4102000100	40700	40700	40700	40650	1280
320	20240112	151400	4049915650	40700	40700	40700	40650	105
321	20240112	151300	4045645850	40700	40700	40700	40650	64
322	20240112	151200	4043043700	40750	40600	40750	40600	33
323	20240112	151100	4041702850	40750	40700	40750	40700	245
324	20240112	151000	4031731150	40600	40600	40700	40600	709
325	20240112	150900	4002895150	40700	40600	40750	40600	169
326	20240112	150800	3996028550	40750	40750	40750	40600	74
327	20240112	150700	3993022500	40750	40750	40750	40600	28
328	20240112	150600	3991884050	40600	40750	40750	40600	40
329	20240112	150500	3990255100	40750	40750	40750	40750	23
330	20240112	150400	3989317850	40750	40750	40750	40750	15
331	20240112	150300	3988706600	40700	40800	40800	40650	631
332	20240112	150200	3963034100	40850	40850	40850	40700	1042
333	20240112	150100	3920530800	40850	40850	40850	40850	21
334	20240112	150000	3919672950	40700	40700	40850	40700	48
335	20240112	145900	3917713350	40850	40850	40850	40700	29
336	20240112	145800	3916529000	40700	40850	40850	40700	73
337	20240112	145700	3913552350	40850	40850	40850	40850	31
338	20240112	145600	3912286000	40850	40850	40850	40700	69
339	20240112	145500	3909471100	40850	40800	40850	40800	23
340	20240112	145400	3908532150	40800	40750	40800	40650	47
341	20240112	145300	3906614950	40800	40650	40800	40650	162
342	20240112	145200	3900020200	40800	40800	40800	40800	30
343	20240112	145100	3898796200	40800	40800	40850	40800	38
344	20240112	145000	3897245550	40850	40850	40850	40850	0
345	20240112	144900	3897245550	40850	40850	40850	40850	1
346	20240112	144800	3897204700	40750	40550	40850	40550	32
347	20240112	144700	3895902500	40550	40550	40550	40550	93
348	20240112	144600	3892131350	40850	40800	40850	40650	1164
349	20240112	144500	3844687100	40850	40950	40950	40850	226
350	20240112	144400	3835452500	40950	40950	40950	40950	0
351	20240112	144300	3835452500	40950	40850	40950	40850	202
352	20240112	144200	3827200700	40900	40900	40950	40900	82
353	20240112	144100	3823846550	40900	40900	40900	40900	92
354	20240112	144000	3820083750	40900	40900	40900	40900	0
355	20240112	143900	3820083750	40900	40900	40900	40900	108
356	20240112	143800	3815666550	40800	40800	40800	40800	1
357	20240112	143700	3815625750	40950	40950	40950	40950	0
358	20240112	143600	3815625750	40950	40950	40950	40950	25
359	20240112	143500	3814602000	40800	40800	40900	40800	55
360	20240112	143400	3812355200	40900	40900	40900	40900	0
361	20240112	143300	3812355200	40900	40900	40900	40900	25
362	20240112	143200	3811332700	40900	40900	40900	40900	0
363	20240112	143100	3811332700	40900	40900	40900	40900	0
364	20240112	143000	3811332700	40900	40850	40900	40850	26
365	20240112	142900	3810270500	40900	40900	40900	40900	0
366	20240112	142800	3810270500	40900	40900	40900	40900	0
367	20240112	142700	3810270500	40900	40950	40950	40900	39
368	20240112	142600	3808674100	40900	40900	40900	40900	249
369	20240112	142500	3798490000	40950	40950	40950	40850	8
370	20240112	142400	3798162500	40950	40750	40950	40750	483
371	20240112	142300	3778477250	40750	40750	40750	40750	13
372	20240112	142200	3777947500	40700	40900	40900	40700	126
373	20240112	142100	3772813400	40950	40950	40950	40950	26
374	20240112	142000	3771748700	40950	40950	40950	40950	1
375	20240112	141900	3771707750	40800	40800	40800	40800	1
376	20240112	141800	3771666950	40800	40950	41000	40800	38
377	20240112	141700	3770112050	40800	40750	40800	40750	65
378	20240112	141600	3767462500	40700	40700	40800	40700	34
379	20240112	141500	3766078600	40700	40900	40950	40700	646
380	20240112	141400	3739766150	40850	40900	40900	40850	223
381	20240112	141300	3730645850	40900	40900	40900	40900	202
382	20240112	141200	3722384050	41000	40950	41000	40950	26
383	20240112	141100	3721318400	40950	40950	40950	40950	0
384	20240112	141000	3721318400	40950	40950	40950	40950	7
385	20240112	140900	3721031750	40900	40850	40900	40850	20
386	20240112	140800	3720214400	40850	40850	40850	40850	300
387	20240112	140700	3707959400	40850	40850	40850	40850	0
388	20240112	140600	3707959400	40850	40850	40850	40750	110
389	20240112	140500	3703473900	40850	40850	40850	40850	0
390	20240112	140400	3703473900	40850	40850	40850	40850	0
391	20240112	140300	3703473900	40850	40850	40850	40850	27
392	20240112	140200	3702370950	40750	40750	40750	40750	0
393	20240112	140100	3702370950	40750	40750	40750	40750	0
394	20240112	140000	3702370950	40750	40900	40900	40750	71
395	20240112	135900	3699473650	40800	40850	40850	40800	2
396	20240112	135800	3699392000	40900	40900	40900	40900	201
397	20240112	135700	3691171100	40900	40900	40900	40900	27
398	20240112	135600	3690066800	40900	40900	40900	40900	5
399	20240112	135500	3689862300	40900	40900	40900	40900	2
400	20240112	135400	3689780500	40750	40850	40900	40750	70
401	20240112	135300	3686924050	40750	40800	40800	40750	824
402	20240112	135200	3653310100	40950	40950	40950	40950	0
403	20240112	135100	3653310100	40950	40900	40950	40900	30
404	20240112	135000	3652082500	40900	40900	40900	40900	1
405	20240112	134900	3652041600	40700	40700	40700	40700	0
406	20240112	134800	3652041600	40700	40700	40700	40700	542
407	20240112	134700	3629982200	40600	40450	40600	40450	1374
408	20240112	134600	3574338350	40350	40350	40350	40350	7
409	20240112	134500	3574055900	40450	40450	40450	40450	29
410	20240112	134400	3572882850	40350	40500	40500	40350	1399
411	20240112	134300	3516252400	40500	40550	40550	40500	263
412	20240112	134200	3505588400	40550	40550	40600	40550	59
413	20240112	134100	3503195350	40550	40500	40550	40500	101
414	20240112	134000	3499099850	40500	40700	40700	40500	929
415	20240112	133900	3461417000	40650	40600	40650	40600	8
416	20240112	133800	3461091850	40600	40650	40650	40600	2
417	20240112	133700	3461010600	40500	40500	40500	40500	500
418	20240112	133600	3440760600	40700	40550	40700	40500	140
419	20240112	133500	3435079400	40550	40550	40550	40550	400
420	20240112	133400	3418859400	40650	40650	40650	40650	0
421	20240112	133300	3418859400	40650	40600	40700	40600	39
422	20240112	133200	3417273900	40600	40550	40600	40550	75
423	20240112	133100	3414232450	40550	40550	40550	40550	5
424	20240112	133000	3414029700	40650	40600	40900	40600	970
425	20240112	132900	3374642950	40550	40750	40750	40550	1247
426	20240112	132800	3323970750	40750	40800	40800	40750	150
427	20240112	132700	3317850900	40950	40950	40950	40800	129
428	20240112	132600	3312583500	40800	40800	40800	40800	0
429	20240112	132500	3312583500	40800	40800	40800	40800	19
430	20240112	132400	3311808300	40950	40800	40950	40800	29
431	20240112	132300	3310620900	40800	40800	40800	40800	12
432	20240112	132200	3310131300	40800	40800	40800	40800	7
433	20240112	132100	3309845700	40950	40750	41050	40750	35
434	20240112	132000	3308415600	40700	40650	40700	40650	135
435	20240112	131900	3302921250	40700	40750	40750	40700	686
436	20240112	131800	3275001000	40750	40750	40750	40750	28
437	20240112	131700	3273860000	40750	40750	40750	40750	19
438	20240112	131600	3273085750	40800	40800	40800	40800	1
439	20240112	131500	3273044950	40800	41000	41000	40750	541
440	20240112	131400	3250987800	41000	41000	41000	41000	0
441	20240112	131300	3250987800	41000	41000	41000	41000	5
442	20240112	131200	3250782800	41050	41000	41050	41000	29
443	20240112	131100	3249592750	41000	41000	41000	41000	0
444	20240112	131000	3249592750	41000	41000	41000	41000	0
445	20240112	130900	3249592750	41000	41050	41050	40950	161
446	20240112	130800	3242996950	41100	41100	41100	41100	0
447	20240112	130700	3242996950	41100	41100	41100	41100	0
448	20240112	130600	3242996950	41100	41100	41100	41100	29
449	20240112	130500	3241805050	41000	41000	41000	41000	144
450	20240112	130400	3235901050	41050	41050	41050	41050	0
451	20240112	130300	3235901050	41050	41050	41100	41000	981
452	20240112	130200	3195674550	41050	41100	41100	41050	46
453	20240112	130100	3193784000	41050	41000	41050	41000	205
454	20240112	130000	3185374000	40950	40950	40950	40950	131
455	20240112	125900	3180009550	40800	40800	40800	40800	3
456	20240112	125800	3179887150	40800	40800	40800	40800	1007
457	20240112	125700	3138801550	40800	41000	41000	40800	2000
458	20240112	125600	3057132950	41000	41000	41000	41000	0
459	20240112	125500	3057132950	41000	41000	41000	41000	100
460	20240112	125400	3053032950	40900	40850	40900	40850	36
461	20240112	125300	3051560750	40900	40850	40900	40850	148
462	20240112	125200	3045511800	40800	41000	41000	40800	2000
463	20240112	125100	2963847850	41000	41000	41000	41000	0
464	20240112	125000	2963847850	41000	41000	41000	41000	0
465	20240112	124900	2963847850	41000	41000	41000	41000	0
466	20240112	124800	2963847850	41000	41000	41000	41000	0
467	20240112	124700	2963847850	41000	41000	41000	41000	6
468	20240112	124600	2963601850	41050	41050	41050	41050	0
469	20240112	124500	2963601850	41050	41050	41050	41050	173
470	20240112	124400	2956500200	41050	41050	41050	41050	0
471	20240112	124300	2956500200	41050	41050	41050	41050	0
472	20240112	124200	2956500200	41050	41050	41050	41050	1
473	20240112	124100	2956459150	41000	41000	41000	41000	400
474	20240112	124000	2940059150	41050	41050	41050	41050	0
475	20240112	123900	2940059150	41050	40950	41050	40950	84
476	20240112	123800	2936619200	40850	40900	40900	40850	116
477	20240112	123700	2931875200	40900	40900	40900	40900	0
478	20240112	123600	2931875200	40900	40850	40900	40850	137
479	20240112	123500	2926278550	40850	40850	40850	40850	12
480	20240112	123400	2925788350	40850	41000	41050	40850	2354
481	20240112	123300	2829365600	41000	41000	41000	40900	2894
482	20240112	123200	2710759200	41150	41100	41150	41100	501
483	20240112	123100	2690147500	41050	41050	41050	41050	0
484	20240112	123000	2690147500	41050	41050	41050	41050	52
485	20240112	122900	2688012900	41050	41000	41050	41000	172
486	20240112	122800	2680955900	41050	41050	41050	41050	48
487	20240112	122700	2678985500	41050	41050	41050	41000	149
488	20240112	122600	2672873050	41000	41000	41000	41000	12
489	20240112	122500	2672381050	41050	41050	41050	41050	0
490	20240112	122400	2672381050	41050	41050	41050	41050	12
491	20240112	122300	2671888450	41050	41050	41050	41050	0
492	20240112	122200	2671888450	41050	41050	41050	41050	157
493	20240112	122100	2665443600	41200	41200	41200	41200	1
494	20240112	122000	2665402400	41100	41100	41100	41100	33
495	20240112	121900	2664046100	41200	41200	41200	41200	0
496	20240112	121800	2664046100	41200	41100	41200	41100	203
497	20240112	121700	2655702700	41100	41050	41100	41050	7
498	20240112	121600	2655415300	41000	41000	41000	41000	0
499	20240112	121500	2655415300	41000	41000	41000	41000	0
500	20240112	121400	2655415300	41000	41050	41050	41000	117
501	20240112	121300	2650614950	41100	41000	41100	40950	394
502	20240112	121200	2634451800	41000	41000	41000	41000	0
503	20240112	121100	2634451800	41000	41000	41000	41000	17
504	20240112	121000	2633754800	41000	41000	41000	41000	50
505	20240112	120900	2631704800	41000	41000	41000	41000	50
506	20240112	120800	2629654800	41050	41050	41050	41050	84
507	20240112	120700	2626206600	41050	41050	41050	41050	73
508	20240112	120600	2623209950	41350	41350	41350	41350	0
509	20240112	120500	2623209950	41350	41100	41350	41100	14
510	20240112	120400	2622633750	41050	41050	41050	41050	31
511	20240112	120300	2621361200	41050	41050	41050	41050	84
512	20240112	120200	2617913000	41050	41100	41100	41050	48
513	20240112	120100	2615942550	41050	41050	41050	41050	27
514	20240112	120000	2614834200	41050	41050	41050	41050	0
515	20240112	115900	2614834200	41050	41100	41100	41050	200
516	20240112	115800	2606619750	41100	41150	41150	41100	86
517	20240112	115700	2603084350	41150	41300	41350	41150	1669
518	20240112	115600	2534301500	41300	41350	41350	41300	346
519	20240112	115500	2520011500	41400	41400	41400	41400	0
520	20240112	115400	2520011500	41400	41500	41500	41400	418
521	20240112	115300	2502702500	41550	41550	41550	41550	0
522	20240112	115200	2502702500	41550	41550	41550	41550	2
523	20240112	115100	2502619400	41550	41550	41550	41550	0
524	20240112	115000	2502619400	41550	41550	41550	41550	810
525	20240112	114900	2468963900	41550	41550	41550	41550	401
526	20240112	114800	2452302350	41500	41500	41500	41500	0
527	20240112	114700	2452302350	41500	41500	41500	41500	0
528	20240112	114600	2452302350	41500	41500	41500	41500	64
529	20240112	114500	2449646350	41550	41500	41550	41500	49
530	20240112	114400	2447612800	41500	41500	41500	41500	49
531	20240112	114300	2445579300	41550	41550	41550	41550	0
532	20240112	114200	2445579300	41550	41550	41550	41550	0
533	20240112	114100	2445579300	41550	41400	41550	41400	2
534	20240112	114000	2445496350	41450	41450	41450	41450	87
535	20240112	113900	2441890200	41500	41650	41650	41500	641
536	20240112	113800	2415234450	41650	41650	41650	41650	0
537	20240112	113700	2415234450	41650	41650	41650	41650	86
538	20240112	113600	2411652550	41650	41650	41650	41650	2
539	20240112	113500	2411569250	41650	41650	41650	41600	16
540	20240112	113400	2410903300	41700	41700	41700	41700	0
541	20240112	113300	2410903300	41700	41700	41700	41700	100
542	20240112	113200	2406733300	41600	41800	41800	41600	1644
543	20240112	113100	2338257350	41800	42150	42150	41800	2227
544	20240112	113000	2244823900	42050	42050	42050	42050	0
545	20240112	112900	2244823900	42050	42050	42050	42050	5
546	20240112	112800	2244613650	42050	42050	42050	42050	0
547	20240112	112700	2244613650	42050	42050	42050	42050	1
548	20240112	112600	2244571600	42150	42150	42150	42150	0
549	20240112	112500	2244571600	42150	42150	42150	42150	0
550	20240112	112400	2244571600	42150	42150	42150	42150	0
551	20240112	112300	2244571600	42150	42150	42150	42150	6
552	20240112	112200	2244318700	42150	42150	42150	42150	1001
553	20240112	112100	2202126550	42100	42100	42100	42100	0
554	20240112	112000	2202126550	42100	42050	42100	42050	1041
555	20240112	111900	2158350900	42050	42050	42050	42050	524
556	20240112	111800	2136316700	42050	42050	42050	42050	1
557	20240112	111700	2136274650	42000	42000	42000	42000	74
558	20240112	111600	2133166650	42000	41950	42000	41950	80
559	20240112	111500	2129808650	41950	42000	42000	41950	41
560	20240112	111400	2128087650	41950	41950	41950	41950	30
561	20240112	111300	2126829150	41950	41900	41950	41900	37
562	20240112	111200	2125278800	41900	41750	41900	41750	264
563	20240112	111100	2114217650	41750	41750	41750	41750	32
564	20240112	111000	2112881650	41850	41850	41850	41850	166
565	20240112	110900	2105934550	41850	41750	41850	41750	175
566	20240112	110800	2098621000	41850	41850	41850	41850	1
567	20240112	110700	2098579150	41850	41650	41850	41650	222
568	20240112	110600	2089306450	41650	41700	41700	41650	738
569	20240112	110500	2058533650	41750	41750	41750	41750	212
570	20240112	110400	2049682650	41750	41650	41750	41650	30
571	20240112	110300	2048433050	41700	41750	41750	41650	173
572	20240112	110200	2041215350	41750	41650	41750	41600	308
573	20240112	110100	2028391400	42000	42000	42000	42000	180
574	20240112	110000	2020831400	42050	42000	42050	42000	432
575	20240112	105900	2002687250	41900	41850	42050	41850	5990
576	20240112	105800	1751422300	41800	41700	41800	41700	2545
577	20240112	105700	1645201500	41700	41500	41700	41500	1920
578	20240112	105600	1565335100	41500	41550	41550	41500	820
579	20240112	105500	1531280100	41500	41500	41500	41500	0
580	20240112	105400	1531280100	41500	41500	41500	41500	401
581	20240112	105300	1514638600	41350	41350	41350	41350	2
582	20240112	105200	1514555900	41350	41350	41350	41350	0
583	20240112	105100	1514555900	41350	41350	41350	41350	0
584	20240112	105000	1514555900	41350	41500	41500	41350	115
585	20240112	104900	1509783600	41500	41500	41500	41500	23
586	20240112	104800	1508829100	41500	41450	41500	41450	700
587	20240112	104700	1479781700	41500	41500	41500	41500	501
588	20240112	104600	1458990200	41500	41300	41500	41300	2
589	20240112	104500	1458907400	41600	41150	41600	41150	1232
590	20240112	104400	1407914750	41150	41200	41200	41150	15
591	20240112	104300	1407296850	41150	41150	41150	41150	4
592	20240112	104200	1407132250	41150	41200	41200	41100	31
593	20240112	104100	1405855400	41200	41100	41200	41100	320
594	20240112	104000	1392675550	41150	41150	41150	41150	0
595	20240112	103900	1392675550	41150	41150	41150	41150	201
596	20240112	103800	1384404400	41100	41150	41150	41100	5
597	20240112	103700	1384198850	41100	41100	41150	41100	1125
598	20240112	103600	1337932600	41100	41250	41250	41100	1149
599	20240112	103500	1290577650	41200	41200	41200	41200	4
600	20240112	103400	1290412850	41250	41300	41300	41250	138
601	20240112	103300	1284713650	41300	41300	41300	41300	0
602	20240112	103200	1284713650	41300	41300	41300	41300	1
603	20240112	103100	1284672350	41150	41250	41250	41150	1071
604	20240112	103000	1240499600	41300	41250	41300	41200	220
605	20240112	102900	1231433950	41250	41250	41250	41250	7
606	20240112	102800	1231145200	41200	41200	41200	41200	4
607	20240112	102700	1230980400	41250	41250	41250	41250	0
608	20240112	102600	1230980400	41250	41250	41250	41250	1
609	20240112	102500	1230939150	41200	41250	41300	41200	142
610	20240112	102400	1225079650	41250	41250	41250	41250	4
611	20240112	102300	1224914650	41300	41400	41400	41300	72
612	20240112	102200	1221935800	41400	41400	41400	41400	0
613	20240112	102100	1221935800	41400	41350	41400	41250	248
614	20240112	102000	1211673300	41350	41450	41450	41350	7
615	20240112	101900	1211383650	41500	41500	41500	41500	0
616	20240112	101800	1211383650	41500	41500	41500	41500	0
617	20240112	101700	1211383650	41500	41500	41500	41500	0
618	20240112	101600	1211383650	41500	41500	41500	41500	1
619	20240112	101500	1211342150	41500	41500	41500	41500	331
620	20240112	101400	1197605650	41500	41500	41500	41500	1
621	20240112	101300	1197564150	41450	41450	41450	41450	4
622	20240112	101200	1197398350	41450	41350	41450	41350	670
623	20240112	101100	1169654250	41300	41250	41300	41250	688
624	20240112	101000	1141244850	41150	41250	41250	41150	108
625	20240112	100900	1136794850	41300	41250	41300	41250	229
626	20240112	100800	1127339800	41000	41000	41000	41000	786
627	20240112	100700	1095113800	40950	41000	41000	40950	343
628	20240112	100600	1081052850	41050	41150	41150	41050	291
629	20240112	100500	1069094100	41100	41200	41200	41100	27
630	20240112	100400	1067981800	41200	41100	41200	41050	2164
631	20240112	100300	978941550	41100	41100	41100	41100	7
632	20240112	100200	978653850	41100	41050	41100	41050	1213
633	20240112	100100	928804950	40950	40950	41000	40950	136
634	20240112	100000	923235700	40950	40950	40950	40950	5
635	20240112	095900	923030950	40850	40850	40850	40850	0
636	20240112	095800	923030950	40850	40750	40850	40750	104
637	20240112	095700	918792550	40750	40700	40750	40650	246
638	20240112	095600	908784750	40750	40700	40750	40650	350
639	20240112	095500	894541250	40750	40800	40800	40700	1773
640	20240112	095400	822312200	40750	41050	41050	40750	1434
641	20240112	095300	763806100	40900	40900	40900	40850	315
642	20240112	095200	750922850	40950	41000	41100	40950	346
643	20240112	095100	736722550	40950	40950	40950	40950	44
644	20240112	095000	734920750	41000	41150	41150	41000	888
645	20240112	094900	698471250	41200	41100	41200	41100	237
646	20240112	094800	688730400	41100	41150	41150	41100	24
647	20240112	094700	687743000	41150	41250	41250	41150	1811
648	20240112	094600	613150700	41250	41250	41250	41250	98
649	20240112	094500	609108200	41350	41350	41350	41350	205
650	20240112	094400	600631450	41300	41350	41350	41300	461
651	20240112	094300	581591600	41450	41350	41450	41300	39
652	20240112	094200	579979200	41350	41350	41350	41350	0
653	20240112	094100	579979200	41350	41300	41350	41300	20
654	20240112	094000	579153000	41550	41550	41550	41550	1
655	20240112	093900	579111450	41550	41550	41550	41550	1
656	20240112	093800	579069900	41300	41550	41550	41300	502
657	20240112	093700	558336750	41500	41400	41500	41400	277
658	20240112	093600	546848950	41500	41500	41500	41500	406
659	20240112	093500	529999950	41600	41350	41600	41300	1207
660	20240112	093400	480084600	41400	41400	41400	41400	45
661	20240112	093300	478221600	41400	41500	41500	41400	182
662	20240112	093200	470671950	41500	41500	41500	41500	47
663	20240112	093100	468721450	41500	41500	41500	41500	4
664	20240112	093000	468555450	41500	41500	41500	41500	0
665	20240112	092900	468555450	41500	41500	41500	41450	106
666	20240112	092800	464156650	41500	41550	41550	41500	42
667	20240112	092700	462411750	41550	41600	41600	41550	71
668	20240112	092600	459458900	41600	41700	41850	41600	6
669	20240112	092500	459208950	41850	41700	41850	41700	2
670	20240112	092400	459125400	41800	41650	41800	41600	303
671	20240112	092300	446475900	41650	41700	41700	41650	6
672	20240112	092200	446225900	41650	41650	41650	41650	103
673	20240112	092100	441935950	41650	41750	41750	41650	5
674	20240112	092000	441727600	41800	41850	41850	41800	113
675	20240112	091900	437004050	41950	41850	41950	41850	41
676	20240112	091800	435288100	41850	41850	41850	41850	10
677	20240112	091700	434869600	42000	41900	42000	41900	356
678	20240112	091600	419952100	41900	42000	42050	41900	278
679	20240112	091500	408276300	41950	42000	42050	41900	208
680	20240112	091400	399555550	42000	41800	42350	41700	862
681	20240112	091300	363477900	41800	41850	41850	41600	275
682	20240112	091200	351975600	41850	41850	41850	41650	304
683	20240112	091100	339259400	42550	41350	42550	41350	1562
684	20240112	091000	273755500	41400	41350	41400	41350	185
685	20240112	090900	266097700	41400	41700	41700	41400	1184
686	20240112	090800	216902550	41600	41700	41700	41600	72
687	20240112	090700	213905050	41700	41550	41700	41500	1102
688	20240112	090600	168116800	41550	41550	41550	41550	10
689	20240112	090500	167701300	41550	41750	41750	41500	52
690	20240112	090400	165542150	41450	41200	41500	41200	777
691	20240112	090300	133342250	41200	41350	41350	41000	965
692	20240112	090200	93666100	41500	41600	41600	41450	1314
693	20240112	090100	39123100	41750	41600	41800	41500	334
694	20240112	090000	25237500	41800	42100	42100	41600	602