KissMeData/126340/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201900	528314200	44550	44550	44550	44550	147
3	20240119	201800	528314200	44550	44550	44550	44550	0
4	20240119	201700	528314200	44550	44550	44550	44550	0
5	20240119	201600	528314200	44550	44550	44550	44550	0
6	20240119	201500	528314200	44550	44550	44550	44550	0
7	20240119	201400	528314200	44550	44550	44550	44550	0
8	20240119	201300	528314200	44550	44550	44550	44550	0
9	20240119	201200	528314200	44550	44550	44550	44550	0
10	20240119	201100	528314200	44550	44550	44550	44550	0
11	20240119	201000	528314200	44550	44550	44550	44550	0
12	20240119	200900	528314200	44550	44550	44550	44550	0
13	20240119	200800	528314200	44550	44550	44550	44550	0
14	20240119	200700	528314200	44550	44550	44550	44550	0
15	20240119	200600	528314200	44550	44550	44550	44550	0
16	20240119	200500	528314200	44550	44550	44550	44550	0
17	20240119	200400	528314200	44550	44550	44550	44550	0
18	20240119	200300	528314200	44550	44550	44550	44550	0
19	20240119	200200	528314200	44550	44550	44550	44550	0
20	20240119	200100	528314200	44550	44550	44550	44550	0
21	20240119	200000	528314200	44550	44550	44550	44550	0
22	20240119	195900	528314200	44550	44550	44550	44550	0
23	20240119	195800	528314200	44550	44550	44550	44550	0
24	20240119	195700	528314200	44550	44550	44550	44550	0
25	20240119	195600	528314200	44550	44550	44550	44550	0
26	20240119	195500	528314200	44550	44550	44550	44550	0
27	20240119	195400	528314200	44550	44550	44550	44550	0
28	20240119	195300	528314200	44550	44550	44550	44550	0
29	20240119	195200	528314200	44550	44550	44550	44550	0
30	20240119	195100	528314200	44550	44550	44550	44550	0
31	20240119	195000	528314200	44550	44550	44550	44550	0
32	20240119	194900	528314200	44550	44550	44550	44550	147
33	20240119	194800	528314200	44550	44550	44550	44550	0
34	20240119	194700	528314200	44550	44550	44550	44550	0
35	20240119	194600	528314200	44550	44550	44550	44550	0
36	20240119	194500	528314200	44550	44550	44550	44550	0
37	20240119	194400	528314200	44550	44550	44550	44550	0
38	20240119	194300	528314200	44550	44550	44550	44550	0
39	20240119	194200	528314200	44550	44550	44550	44550	0
40	20240119	194100	528314200	44550	44550	44550	44550	0
41	20240119	194000	528314200	44550	44550	44550	44550	0
42	20240119	193900	528314200	44550	44550	44550	44550	0
43	20240119	193800	528314200	44550	44550	44550	44550	0
44	20240119	193700	528314200	44550	44550	44550	44550	0
45	20240119	193600	528314200	44550	44550	44550	44550	0
46	20240119	193500	528314200	44550	44550	44550	44550	0
47	20240119	193400	528314200	44550	44550	44550	44550	0
48	20240119	193300	528314200	44550	44550	44550	44550	0
49	20240119	193200	528314200	44550	44550	44550	44550	0
50	20240119	193100	528314200	44550	44550	44550	44550	0
51	20240119	193000	528314200	44550	44550	44550	44550	0
52	20240119	192900	528314200	44550	44550	44550	44550	0
53	20240119	192800	528314200	44550	44550	44550	44550	0
54	20240119	192700	528314200	44550	44550	44550	44550	0
55	20240119	192600	528314200	44550	44550	44550	44550	0
56	20240119	192500	528314200	44550	44550	44550	44550	0
57	20240119	192400	528314200	44550	44550	44550	44550	0
58	20240119	192300	528314200	44550	44550	44550	44550	0
59	20240119	192200	528314200	44550	44550	44550	44550	0
60	20240119	192100	528314200	44550	44550	44550	44550	0
61	20240119	192000	528314200	44550	44550	44550	44550	0
62	20240119	191900	528314200	44550	44550	44550	44550	147
63	20240119	191800	528314200	44550	44550	44550	44550	0
64	20240119	191700	528314200	44550	44550	44550	44550	0
65	20240119	191600	528314200	44550	44550	44550	44550	0
66	20240119	191500	528314200	44550	44550	44550	44550	0
67	20240119	191400	528314200	44550	44550	44550	44550	0
68	20240119	191300	528314200	44550	44550	44550	44550	0
69	20240119	191200	528314200	44550	44550	44550	44550	0
70	20240119	191100	528314200	44550	44550	44550	44550	0
71	20240119	191000	528314200	44550	44550	44550	44550	0
72	20240119	190900	528314200	44550	44550	44550	44550	0
73	20240119	190800	528314200	44550	44550	44550	44550	0
74	20240119	190700	528314200	44550	44550	44550	44550	0
75	20240119	190600	528314200	44550	44550	44550	44550	0
76	20240119	190500	528314200	44550	44550	44550	44550	0
77	20240119	190400	528314200	44550	44550	44550	44550	0
78	20240119	190300	528314200	44550	44550	44550	44550	0
79	20240119	190200	528314200	44550	44550	44550	44550	0
80	20240119	190100	528314200	44550	44550	44550	44550	0
81	20240119	190000	528314200	44550	44550	44550	44550	0
82	20240119	185900	528314200	44550	44550	44550	44550	0
83	20240119	185800	528314200	44550	44550	44550	44550	0
84	20240119	185700	528314200	44550	44550	44550	44550	0
85	20240119	185600	528314200	44550	44550	44550	44550	0
86	20240119	185500	528314200	44550	44550	44550	44550	0
87	20240119	185400	528314200	44550	44550	44550	44550	0
88	20240119	185300	528314200	44550	44550	44550	44550	0
89	20240119	185200	528314200	44550	44550	44550	44550	0
90	20240119	185100	528314200	44550	44550	44550	44550	0
91	20240119	185000	528314200	44550	44550	44550	44550	0
92	20240119	184900	528314200	44550	44550	44550	44550	147
93	20240119	184800	528314200	44550	44550	44550	44550	0
94	20240119	184700	528314200	44550	44550	44550	44550	0
95	20240119	184600	528314200	44550	44550	44550	44550	0
96	20240119	184500	528314200	44550	44550	44550	44550	0
97	20240119	184400	528314200	44550	44550	44550	44550	0
98	20240119	184300	528314200	44550	44550	44550	44550	0
99	20240119	184200	528314200	44550	44550	44550	44550	0
100	20240119	184100	528314200	44550	44550	44550	44550	0
101	20240119	184000	528314200	44550	44550	44550	44550	0
102	20240119	183900	528314200	44550	44550	44550	44550	0
103	20240119	183800	528314200	44550	44550	44550	44550	0
104	20240119	183700	528314200	44550	44550	44550	44550	0
105	20240119	183600	528314200	44550	44550	44550	44550	0
106	20240119	183500	528314200	44550	44550	44550	44550	0
107	20240119	183400	528314200	44550	44550	44550	44550	0
108	20240119	183300	528314200	44550	44550	44550	44550	0
109	20240119	183200	528314200	44550	44550	44550	44550	0
110	20240119	183100	528314200	44550	44550	44550	44550	0
111	20240119	183000	528314200	44550	44550	44550	44550	0
112	20240119	182900	528314200	44550	44550	44550	44550	0
113	20240119	182800	528314200	44550	44550	44550	44550	0
114	20240119	182700	528314200	44550	44550	44550	44550	0
115	20240119	182600	528314200	44550	44550	44550	44550	0
116	20240119	182500	528314200	44550	44550	44550	44550	0
117	20240119	182400	528314200	44550	44550	44550	44550	0
118	20240119	182300	528314200	44550	44550	44550	44550	0
119	20240119	182200	528314200	44550	44550	44550	44550	0
120	20240119	182100	528314200	44550	44550	44550	44550	0
121	20240119	182000	528314200	44550	44550	44550	44550	0
122	20240119	181900	528314200	44550	44550	44550	44550	147
123	20240119	181800	528314200	44550	44550	44550	44550	0
124	20240119	181700	528314200	44550	44550	44550	44550	0
125	20240119	181600	528314200	44550	44550	44550	44550	0
126	20240119	181500	528314200	44550	44550	44550	44550	0
127	20240119	181400	528314200	44550	44550	44550	44550	0
128	20240119	181300	528314200	44550	44550	44550	44550	0
129	20240119	181200	528314200	44550	44550	44550	44550	0
130	20240119	181100	528314200	44550	44550	44550	44550	0
131	20240119	181000	528314200	44550	44550	44550	44550	0
132	20240119	180900	528314200	44550	44550	44550	44550	0
133	20240119	180800	528314200	44550	44550	44550	44550	0
134	20240119	180700	528314200	44550	44550	44550	44550	0
135	20240119	180600	528314200	44550	44550	44550	44550	0
136	20240119	180500	528314200	44550	44550	44550	44550	0
137	20240119	180400	528314200	44550	44550	44550	44550	0
138	20240119	180300	528314200	44550	44550	44550	44550	0
139	20240119	180200	528314200	44550	44550	44550	44550	0
140	20240119	180100	528314200	44550	44550	44550	44550	0
141	20240119	180000	528314200	44550	44550	44550	44550	0
142	20240119	175900	528314200	44550	44550	44550	44550	0
143	20240119	175800	528314200	44550	44550	44550	44550	0
144	20240119	175700	528314200	44550	44550	44550	44550	0
145	20240119	175600	528314200	44550	44550	44550	44550	0
146	20240119	175500	528314200	44550	44550	44550	44550	0
147	20240119	175400	528314200	44550	44550	44550	44550	0
148	20240119	175300	528314200	44550	44550	44550	44550	0
149	20240119	175200	528314200	44550	44550	44550	44550	0
150	20240119	175100	528314200	44550	44550	44550	44550	0
151	20240119	175000	528314200	44550	44550	44550	44550	0
152	20240119	174900	528314200	44550	44550	44550	44550	147
153	20240119	174800	528314200	44550	44550	44550	44550	0
154	20240119	174700	528314200	44550	44550	44550	44550	0
155	20240119	174600	528314200	44550	44550	44550	44550	0
156	20240119	174500	528314200	44550	44550	44550	44550	0
157	20240119	174400	528314200	44550	44550	44550	44550	0
158	20240119	174300	528314200	44550	44550	44550	44550	0
159	20240119	174200	528314200	44550	44550	44550	44550	0
160	20240119	174100	528314200	44550	44550	44550	44550	0
161	20240119	174000	528314200	44550	44550	44550	44550	0
162	20240119	173900	528314200	44550	44550	44550	44550	0
163	20240119	173800	528314200	44550	44550	44550	44550	0
164	20240119	173700	528314200	44550	44550	44550	44550	0
165	20240119	173600	528314200	44550	44550	44550	44550	0
166	20240119	173500	528314200	44550	44550	44550	44550	0
167	20240119	173400	528314200	44550	44550	44550	44550	0
168	20240119	173300	528314200	44550	44550	44550	44550	0
169	20240119	173200	528314200	44550	44550	44550	44550	0
170	20240119	173100	528314200	44550	44550	44550	44550	0
171	20240119	173000	528314200	44550	44550	44550	44550	0
172	20240119	172900	528314200	44550	44550	44550	44550	0
173	20240119	172800	528314200	44550	44550	44550	44550	0
174	20240119	172700	528314200	44550	44550	44550	44550	0
175	20240119	172600	528314200	44550	44550	44550	44550	0
176	20240119	172500	528314200	44550	44550	44550	44550	0
177	20240119	172400	528314200	44550	44550	44550	44550	0
178	20240119	172300	528314200	44550	44550	44550	44550	0
179	20240119	172200	528314200	44550	44550	44550	44550	0
180	20240119	172100	528314200	44550	44550	44550	44550	0
181	20240119	172000	528314200	44550	44550	44550	44550	0
182	20240119	171900	528314200	44550	44550	44550	44550	147
183	20240119	171800	528314200	44550	44550	44550	44550	0
184	20240119	171700	528314200	44550	44550	44550	44550	0
185	20240119	171600	528314200	44550	44550	44550	44550	0
186	20240119	171500	528314200	44550	44550	44550	44550	0
187	20240119	171400	528314200	44550	44550	44550	44550	0
188	20240119	171300	528314200	44550	44550	44550	44550	0
189	20240119	171200	528314200	44550	44550	44550	44550	0
190	20240119	171100	528314200	44550	44550	44550	44550	0
191	20240119	171000	528314200	44550	44550	44550	44550	0
192	20240119	170900	528314200	44550	44550	44550	44550	0
193	20240119	170800	528314200	44550	44550	44550	44550	0
194	20240119	170700	528314200	44550	44550	44550	44550	0
195	20240119	170600	528314200	44550	44550	44550	44550	0
196	20240119	170500	528314200	44550	44550	44550	44550	0
197	20240119	170400	528314200	44550	44550	44550	44550	0
198	20240119	170300	528314200	44550	44550	44550	44550	0
199	20240119	170200	528314200	44550	44550	44550	44550	0
200	20240119	170100	528314200	44550	44550	44550	44550	0
201	20240119	170000	528314200	44550	44550	44550	44550	0
202	20240119	165900	528314200	44550	44550	44550	44550	0
203	20240119	165800	528314200	44550	44550	44550	44550	0
204	20240119	165700	528314200	44550	44550	44550	44550	0
205	20240119	165600	528314200	44550	44550	44550	44550	0
206	20240119	165500	528314200	44550	44550	44550	44550	0
207	20240119	165400	528314200	44550	44550	44550	44550	0
208	20240119	165300	528314200	44550	44550	44550	44550	0
209	20240119	165200	528314200	44550	44550	44550	44550	0
210	20240119	165100	528314200	44550	44550	44550	44550	0
211	20240119	165000	528314200	44550	44550	44550	44550	0
212	20240119	164900	528314200	44550	44550	44550	44550	147
213	20240119	164800	528314200	44550	44550	44550	44550	0
214	20240119	164700	528314200	44550	44550	44550	44550	0
215	20240119	164600	528314200	44550	44550	44550	44550	0
216	20240119	164500	528314200	44550	44550	44550	44550	0
217	20240119	164400	528314200	44550	44550	44550	44550	0
218	20240119	164300	528314200	44550	44550	44550	44550	0
219	20240119	164200	528314200	44550	44550	44550	44550	0
220	20240119	164100	528314200	44550	44550	44550	44550	0
221	20240119	164000	528314200	44550	44550	44550	44550	0
222	20240119	163900	528314200	44550	44550	44550	44550	0
223	20240119	163800	528314200	44550	44550	44550	44550	0
224	20240119	163700	528314200	44550	44550	44550	44550	0
225	20240119	163600	528314200	44550	44550	44550	44550	0
226	20240119	163500	528314200	44550	44550	44550	44550	0
227	20240119	163400	528314200	44550	44550	44550	44550	0
228	20240119	163300	528314200	44550	44550	44550	44550	0
229	20240119	163200	528314200	44550	44550	44550	44550	0
230	20240119	163100	528314200	44550	44550	44550	44550	0
231	20240119	163000	528314200	44550	44550	44550	44550	0
232	20240119	162900	528314200	44550	44550	44550	44550	0
233	20240119	162800	528314200	44550	44550	44550	44550	0
234	20240119	162700	528314200	44550	44550	44550	44550	0
235	20240119	162600	528314200	44550	44550	44550	44550	0
236	20240119	162500	528314200	44550	44550	44550	44550	0
237	20240119	162400	528314200	44550	44550	44550	44550	0
238	20240119	162300	528314200	44550	44550	44550	44550	0
239	20240119	162200	528314200	44550	44550	44550	44550	0
240	20240119	162100	528314200	44550	44550	44550	44550	0
241	20240119	162000	528314200	44550	44550	44550	44550	0
242	20240119	161900	528314200	44550	44550	44550	44550	147
243	20240119	161800	528314200	44550	44550	44550	44550	0
244	20240119	161700	528314200	44550	44550	44550	44550	0
245	20240119	161600	528314200	44550	44550	44550	44550	0
246	20240119	161500	528314200	44550	44550	44550	44550	0
247	20240119	161400	528314200	44550	44550	44550	44550	0
248	20240119	161300	528314200	44550	44550	44550	44550	0
249	20240119	161200	528314200	44550	44550	44550	44550	0
250	20240119	161100	528314200	44550	44550	44550	44550	0
251	20240119	161000	528314200	44550	44550	44550	44550	0
252	20240119	160900	528314200	44550	44550	44550	44550	0
253	20240119	160800	528314200	44550	44550	44550	44550	0
254	20240119	160700	528314200	44550	44550	44550	44550	0
255	20240119	160600	528314200	44550	44550	44550	44550	0
256	20240119	160500	528314200	44550	44550	44550	44550	0
257	20240119	160400	528314200	44550	44550	44550	44550	0
258	20240119	160300	528314200	44550	44550	44550	44550	0
259	20240119	160200	528314200	44550	44550	44550	44550	0
260	20240119	160100	528314200	44550	44550	44550	44550	0
261	20240119	160000	528314200	44550	44550	44550	44550	0
262	20240119	155900	528314200	44550	44550	44550	44550	0
263	20240119	155800	528314200	44550	44550	44550	44550	0
264	20240119	155700	528314200	44550	44550	44550	44550	0
265	20240119	155600	528314200	44550	44550	44550	44550	0
266	20240119	155500	528314200	44550	44550	44550	44550	0
267	20240119	155400	528314200	44550	44550	44550	44550	0
268	20240119	155300	528314200	44550	44550	44550	44550	0
269	20240119	155200	528314200	44550	44550	44550	44550	0
270	20240119	155100	528314200	44550	44550	44550	44550	0
271	20240119	155000	528314200	44550	44550	44550	44550	0
272	20240119	154900	528314200	44550	44550	44550	44550	147
273	20240119	154800	528314200	44550	44550	44550	44550	0
274	20240119	154700	528314200	44550	44550	44550	44550	0
275	20240119	154600	528314200	44550	44550	44550	44550	0
276	20240119	154500	528314200	44550	44550	44550	44550	0
277	20240119	154400	528314200	44550	44550	44550	44550	0
278	20240119	154300	528314200	44550	44550	44550	44550	0
279	20240119	154200	528314200	44550	44550	44550	44550	0
280	20240119	154100	528314200	44550	44550	44550	44550	0
281	20240119	154000	528314200	44550	44550	44550	44550	0
282	20240119	153900	528314200	44550	44550	44550	44550	0
283	20240119	153800	528314200	44550	44550	44550	44550	0
284	20240119	153700	528314200	44550	44550	44550	44550	0
285	20240119	153600	528314200	44550	44550	44550	44550	0
286	20240119	153500	528314200	44550	44550	44550	44550	0
287	20240119	153400	528314200	44550	44550	44550	44550	0
288	20240119	153300	528314200	44550	44550	44550	44550	0
289	20240119	153200	528314200	44550	44550	44550	44550	0
290	20240119	153100	528314200	44550	44550	44550	44550	0
291	20240119	153000	528314200	44550	44550	44550	44550	147
292	20240119	152900	521765350	44700	44700	44700	44700	0
293	20240119	152800	521765350	44700	44700	44700	44700	0
294	20240119	152700	521765350	44700	44700	44700	44700	0
295	20240119	152600	521765350	44700	44700	44700	44700	0
296	20240119	152500	521765350	44700	44700	44700	44700	0
297	20240119	152400	521765350	44700	44700	44700	44700	0
298	20240119	152300	521765350	44700	44700	44700	44700	0
299	20240119	152200	521765350	44700	44700	44700	44700	0
300	20240119	152100	521765350	44700	44700	44700	44700	0
301	20240119	152000	521765350	44700	44700	44700	44700	0
302	20240119	151900	521765350	44700	44850	44850	44700	32
303	20240119	151800	520334800	44850	44850	44850	44850	0
304	20240119	151700	520334800	44850	44850	44850	44850	8
305	20240119	151600	519976000	44850	44850	44850	44850	0
306	20240119	151500	519976000	44850	44850	44850	44850	7
307	20240119	151400	519662050	44800	44800	44800	44800	5
308	20240119	151300	519438050	44800	44800	44800	44800	0
309	20240119	151200	519438050	44800	44800	44800	44800	26
310	20240119	151100	518273250	44750	44750	44750	44750	0
311	20240119	151000	518273250	44750	44700	44750	44700	23
312	20240119	150900	517244500	44700	44750	44750	44700	29
313	20240119	150800	515947800	44700	44700	44700	44700	46
314	20240119	150700	513891600	44650	44650	44650	44650	1
315	20240119	150600	513846950	44650	44700	44700	44650	134
316	20240119	150500	507863750	44700	44650	44700	44650	32
317	20240119	150400	506434600	44650	44650	44650	44650	25
318	20240119	150300	505318350	44650	44650	44650	44650	49
319	20240119	150200	503130500	44650	44650	44650	44650	0
320	20240119	150100	503130500	44650	44650	44650	44650	8
321	20240119	150000	502773300	44600	44600	44600	44600	2
322	20240119	145900	502684100	44650	44650	44650	44650	3
323	20240119	145800	502550150	44600	44600	44600	44600	2
324	20240119	145700	502460950	44550	44550	44550	44550	0
325	20240119	145600	502460950	44550	44550	44550	44550	5
326	20240119	145500	502238200	44500	44500	44500	44500	0
327	20240119	145400	502238200	44500	44500	44500	44500	0
328	20240119	145300	502238200	44500	44500	44500	44500	0
329	20240119	145200	502238200	44500	44500	44500	44500	0
330	20240119	145100	502238200	44500	44500	44500	44500	0
331	20240119	145000	502238200	44500	44500	44500	44500	7
332	20240119	144900	501926700	44500	44500	44500	44500	2
333	20240119	144800	501837700	44500	44500	44500	44500	0
334	20240119	144700	501837700	44500	44500	44500	44500	9
335	20240119	144600	501437200	44600	44600	44600	44600	30
336	20240119	144500	500099200	44400	44400	44400	44400	0
337	20240119	144400	500099200	44400	44400	44400	44400	0
338	20240119	144300	500099200	44400	44400	44400	44400	0
339	20240119	144200	500099200	44400	44400	44400	44400	0
340	20240119	144100	500099200	44400	44400	44400	44400	0
341	20240119	144000	500099200	44400	44400	44400	44400	36
342	20240119	143900	498500800	44400	44450	44450	44400	28
343	20240119	143800	497257200	44450	44450	44450	44450	2
344	20240119	143700	497168300	44450	44450	44450	44450	6
345	20240119	143600	496901600	44450	44450	44450	44450	0
346	20240119	143500	496901600	44450	44450	44450	44450	7
347	20240119	143400	496590450	44450	44450	44450	44450	0
348	20240119	143300	496590450	44450	44450	44450	44450	0
349	20240119	143200	496590450	44450	44450	44450	44450	9
350	20240119	143100	496190400	44450	44450	44450	44450	12
351	20240119	143000	495657000	44400	44400	44400	44400	0
352	20240119	142900	495657000	44400	44400	44400	44400	4
353	20240119	142800	495479400	44450	44450	44450	44450	83
354	20240119	142700	491790050	44500	44500	44500	44450	41
355	20240119	142600	489965600	44500	44550	44550	44500	22
356	20240119	142500	488986200	44600	44600	44600	44600	0
357	20240119	142400	488986200	44600	44600	44600	44600	0
358	20240119	142300	488986200	44600	44550	44600	44550	4
359	20240119	142200	488807900	44600	44600	44600	44600	0
360	20240119	142100	488807900	44600	44600	44600	44600	0
361	20240119	142000	488807900	44600	44550	44600	44550	5
362	20240119	141900	488585100	44550	44550	44550	44550	0
363	20240119	141800	488585100	44550	44600	44600	44550	5
364	20240119	141700	488362200	44500	44550	44550	44500	103
365	20240119	141600	483778050	44600	44650	44650	44600	9
366	20240119	141500	483376250	44600	44600	44600	44600	0
367	20240119	141400	483376250	44600	44600	44600	44600	2
368	20240119	141300	483287050	44600	44600	44600	44600	4
369	20240119	141200	483108650	44650	44650	44650	44650	0
370	20240119	141100	483108650	44650	44650	44650	44650	11
371	20240119	141000	482617500	44550	44550	44550	44550	2
372	20240119	140900	482528400	44700	44700	44700	44700	10
373	20240119	140800	482081400	44500	44500	44500	44500	0
374	20240119	140700	482081400	44500	44550	44550	44500	14
375	20240119	140600	481458350	44650	44650	44650	44650	5
376	20240119	140500	481235100	44600	44600	44600	44600	7
377	20240119	140400	480922900	44550	44550	44550	44550	0
378	20240119	140300	480922900	44550	44550	44550	44550	0
379	20240119	140200	480922900	44550	44550	44550	44550	3
380	20240119	140100	480789250	44550	44550	44550	44550	40
381	20240119	140000	479007250	44550	44550	44550	44550	0
382	20240119	135900	479007250	44550	44600	44600	44550	409
383	20240119	135800	460784800	44650	44650	44650	44650	3
384	20240119	135700	460650850	44600	44600	44600	44600	6
385	20240119	135600	460383250	44550	44600	44600	44550	200
386	20240119	135500	451469950	44650	44650	44650	44650	12
387	20240119	135400	450934150	44700	44700	44700	44700	1
388	20240119	135300	450889450	44700	44700	44700	44700	7
389	20240119	135200	450576550	44700	44700	44700	44700	0
390	20240119	135100	450576550	44700	44700	44700	44700	0
391	20240119	135000	450576550	44700	44700	44700	44700	0
392	20240119	134900	450576550	44700	44700	44700	44700	0
393	20240119	134800	450576550	44700	44700	44700	44700	0
394	20240119	134700	450576550	44700	44700	44700	44700	4
395	20240119	134600	450397750	44700	44650	44700	44650	29
396	20240119	134500	449102750	44650	44650	44650	44650	100
397	20240119	134400	444637750	44800	44750	44800	44650	11
398	20240119	134300	444145900	44750	44750	44750	44750	1
399	20240119	134200	444101150	44750	44750	44750	44750	6
400	20240119	134100	443832650	44700	44700	44700	44700	0
401	20240119	134000	443832650	44700	44700	44700	44700	1
402	20240119	133900	443787950	44700	44700	44700	44700	1
403	20240119	133800	443743250	44700	44700	44700	44700	5
404	20240119	133700	443519750	44700	44700	44700	44700	0
405	20240119	133600	443519750	44700	44700	44700	44700	1
406	20240119	133500	443475050	44700	44700	44700	44700	0
407	20240119	133400	443475050	44700	44700	44700	44700	14
408	20240119	133300	442849250	44700	44700	44700	44700	0
409	20240119	133200	442849250	44700	44700	44700	44700	0
410	20240119	133100	442849250	44700	44700	44700	44700	8
411	20240119	133000	442491650	44650	44650	44650	44650	1
412	20240119	132900	442447000	44650	44650	44650	44650	1
413	20240119	132800	442402350	44650	44650	44650	44650	0
414	20240119	132700	442402350	44650	44700	44700	44650	8
415	20240119	132600	442044800	44700	44700	44700	44700	0
416	20240119	132500	442044800	44700	44700	44700	44700	0
417	20240119	132400	442044800	44700	44700	44700	44700	0
418	20240119	132300	442044800	44700	44700	44700	44700	7
419	20240119	132200	441731900	44650	44650	44650	44650	0
420	20240119	132100	441731900	44650	44650	44650	44650	0
421	20240119	132000	441731900	44650	44650	44650	44650	0
422	20240119	131900	441731900	44650	44650	44650	44650	2
423	20240119	131800	441642600	44600	44600	44600	44600	0
424	20240119	131700	441642600	44600	44600	44600	44600	6
425	20240119	131600	441375000	44600	44600	44600	44600	0
426	20240119	131500	441375000	44600	44600	44600	44600	7
427	20240119	131400	441062800	44500	44500	44500	44500	0
428	20240119	131300	441062800	44500	44500	44500	44500	0
429	20240119	131200	441062800	44500	44500	44500	44500	0
430	20240119	131100	441062800	44500	44500	44500	44500	35
431	20240119	131000	439505300	44550	44550	44550	44550	0
432	20240119	130900	439505300	44550	44550	44550	44550	19
433	20240119	130800	438658850	44600	44600	44600	44600	7
434	20240119	130700	438346650	44600	44600	44600	44600	0
435	20240119	130600	438346650	44600	44600	44600	44600	6
436	20240119	130500	438079050	44600	44600	44600	44600	22
437	20240119	130400	437097850	44650	44650	44650	44650	7
438	20240119	130300	436785300	44550	44550	44550	44550	0
439	20240119	130200	436785300	44550	44600	44600	44550	13
440	20240119	130100	436205850	44600	44600	44600	44600	0
441	20240119	130000	436205850	44600	44600	44600	44600	0
442	20240119	125900	436205850	44600	44600	44600	44600	0
443	20240119	125800	436205850	44600	44600	44600	44600	0
444	20240119	125700	436205850	44600	44650	44650	44600	29
445	20240119	125600	434912100	44600	44600	44600	44600	0
446	20240119	125500	434912100	44600	44600	44600	44600	11
447	20240119	125400	434421500	44650	44650	44650	44650	0
448	20240119	125300	434421500	44650	44650	44650	44650	60
449	20240119	125200	431742500	44650	44650	44650	44650	15
450	20240119	125100	431072750	44700	44700	44700	44700	0
451	20240119	125000	431072750	44700	44700	44700	44700	0
452	20240119	124900	431072750	44700	44700	44700	44700	8
453	20240119	124800	430715150	44700	44700	44700	44700	5
454	20240119	124700	430491650	44600	44600	44600	44600	0
455	20240119	124600	430491650	44600	44600	44600	44600	0
456	20240119	124500	430491650	44600	44600	44600	44600	0
457	20240119	124400	430491650	44600	44600	44600	44600	0
458	20240119	124300	430491650	44600	44600	44600	44600	0
459	20240119	124200	430491650	44600	44600	44600	44600	0
460	20240119	124100	430491650	44600	44600	44600	44600	0
461	20240119	124000	430491650	44600	44600	44600	44600	0
462	20240119	123900	430491650	44600	44800	44800	44600	12
463	20240119	123800	429956050	44800	44850	44850	44650	321
464	20240119	123700	415616350	44800	44800	44800	44800	2
465	20240119	123600	415526750	44850	44850	44850	44850	1
466	20240119	123500	415481900	44850	44850	44850	44850	0
467	20240119	123400	415481900	44850	44850	44900	44850	11
468	20240119	123300	414988200	44900	44900	44900	44900	0
469	20240119	123200	414988200	44900	44900	44900	44900	0
470	20240119	123100	414988200	44900	44900	44900	44900	2
471	20240119	123000	414898400	44950	44950	44950	44950	7
472	20240119	122900	414583750	44950	44900	44950	44900	2
473	20240119	122800	414493900	44950	44950	44950	44950	0
474	20240119	122700	414493900	44950	44950	44950	44950	0
475	20240119	122600	414493900	44950	44950	44950	44950	6
476	20240119	122500	414224200	44950	44950	44950	44950	0
477	20240119	122400	414224200	44950	44950	44950	44950	5
478	20240119	122300	413999450	44950	44950	44950	44950	0
479	20240119	122200	413999450	44950	44950	44950	44950	7
480	20240119	122100	413684800	44950	44950	44950	44950	0
481	20240119	122000	413684800	44950	44950	44950	44950	0
482	20240119	121900	413684800	44950	44950	44950	44950	9
483	20240119	121800	413280250	44950	44950	44950	44950	14
484	20240119	121700	412650950	44900	44900	44900	44900	0
485	20240119	121600	412650950	44900	44900	44900	44900	1
486	20240119	121500	412606050	44900	44900	44900	44900	6
487	20240119	121400	412336650	44900	44900	44900	44900	0
488	20240119	121300	412336650	44900	44900	44900	44900	0
489	20240119	121200	412336650	44900	44900	44900	44900	7
490	20240119	121100	412022350	44850	44850	44850	44850	0
491	20240119	121000	412022350	44850	44850	44850	44850	0
492	20240119	120900	412022350	44850	44850	44850	44850	1
493	20240119	120800	411977500	44850	44850	44850	44850	4
494	20240119	120700	411798100	44850	44850	44850	44850	6
495	20240119	120600	411529000	44950	44950	44950	44950	0
496	20240119	120500	411529000	44950	44900	44950	44900	374
497	20240119	120400	394726150	44800	44800	44800	44800	5
498	20240119	120300	394502150	44900	44900	44900	44900	51
499	20240119	120200	392212250	44900	44700	44900	44700	82
500	20240119	120100	388541850	44700	44700	44700	44700	16
501	20240119	120000	387826650	44700	44650	44700	44650	101
502	20240119	115900	383316600	44700	44700	44700	44700	13
503	20240119	115800	382735500	44750	44750	44750	44750	103
504	20240119	115700	378126250	44850	44850	44850	44850	2
505	20240119	115600	378036550	44850	44850	44850	44800	49
506	20240119	115500	375841100	44900	44900	44900	44900	0
507	20240119	115400	375841100	44900	44900	44900	44900	0
508	20240119	115300	375841100	44900	44900	44900	44900	0
509	20240119	115200	375841100	44900	44900	44900	44850	30
510	20240119	115100	374495300	44900	44900	44900	44900	0
511	20240119	115000	374495300	44900	44900	44900	44900	0
512	20240119	114900	374495300	44900	44900	44900	44900	0
513	20240119	114800	374495300	44900	44900	44900	44900	7
514	20240119	114700	374181000	44900	44900	44900	44900	0
515	20240119	114600	374181000	44900	44900	44900	44900	2
516	20240119	114500	374091200	44950	44950	44950	44950	7
517	20240119	114400	373776550	44950	44950	44950	44950	10
518	20240119	114300	373327050	44950	44950	44950	44950	0
519	20240119	114200	373327050	44950	44950	44950	44950	0
520	20240119	114100	373327050	44950	44950	44950	44950	6
521	20240119	114000	373057350	44950	44950	44950	44950	0
522	20240119	113900	373057350	44950	44950	44950	44950	10
523	20240119	113800	372607850	44950	44950	44950	44950	0
524	20240119	113700	372607850	44950	44950	44950	44950	15
525	20240119	113600	371933600	44950	44950	44950	44950	13
526	20240119	113500	371349250	44950	44950	44950	44950	28
527	20240119	113400	370090650	44950	44950	44950	44950	17
528	20240119	113300	369326500	44950	44950	44950	44950	10
529	20240119	113200	368877000	44900	44900	44900	44900	0
530	20240119	113100	368877000	44900	44900	44900	44900	0
531	20240119	113000	368877000	44900	44900	44900	44900	0
532	20240119	112900	368877000	44900	44900	44900	44900	4
533	20240119	112800	368697400	44950	44950	44950	44950	0
534	20240119	112700	368697400	44950	44950	44950	44950	0
535	20240119	112600	368697400	44950	44950	44950	44950	7
536	20240119	112500	368382750	44950	44950	44950	44950	0
537	20240119	112400	368382750	44950	44950	44950	44950	0
538	20240119	112300	368382750	44950	44900	44950	44900	17
539	20240119	112200	367618800	44800	44800	44800	44800	0
540	20240119	112100	367618800	44800	44800	44800	44800	0
541	20240119	112000	367618800	44800	44800	44800	44800	0
542	20240119	111900	367618800	44800	44800	44800	44800	0
543	20240119	111800	367618800	44800	44850	44850	44800	26
544	20240119	111700	366453050	44900	44900	44900	44900	0
545	20240119	111600	366453050	44900	44900	44900	44900	0
546	20240119	111500	366453050	44900	44900	44900	44900	1
547	20240119	111400	366408150	44850	44850	44850	44850	0
548	20240119	111300	366408150	44850	44850	44850	44850	0
549	20240119	111200	366408150	44850	44850	44850	44850	0
550	20240119	111100	366408150	44850	44850	44850	44850	23
551	20240119	111000	365376600	44850	44850	44850	44850	91
552	20240119	110900	361295250	44850	44850	44850	44850	0
553	20240119	110800	361295250	44850	44850	44850	44850	2
554	20240119	110700	361205550	44750	44800	44800	44750	30
555	20240119	110600	359862700	44750	44750	44750	44750	0
556	20240119	110500	359862700	44750	44750	44750	44750	0
557	20240119	110400	359862700	44750	44750	44750	44750	0
558	20240119	110300	359862700	44750	44750	44750	44750	0
559	20240119	110200	359862700	44750	44750	44750	44750	0
560	20240119	110100	359862700	44750	44750	44750	44750	3
561	20240119	110000	359728450	44750	44750	44750	44750	7
562	20240119	105900	359415200	44750	44750	44750	44750	2
563	20240119	105800	359325700	44650	44650	44650	44650	0
564	20240119	105700	359325700	44650	44650	44650	44650	0
565	20240119	105600	359325700	44650	44650	44650	44650	0
566	20240119	105500	359325700	44650	44650	44650	44650	1
567	20240119	105400	359281050	44700	44700	44700	44700	0
568	20240119	105300	359281050	44700	44700	44700	44700	0
569	20240119	105200	359281050	44700	44750	44750	44700	134
570	20240119	105100	353290900	44750	44800	44800	44750	53
571	20240119	105000	350918350	44850	44850	44850	44850	0
572	20240119	104900	350918350	44850	44850	44850	44850	0
573	20240119	104800	350918350	44850	44900	44900	44850	14
574	20240119	104700	350290100	44900	44900	44900	44900	26
575	20240119	104600	349122700	44900	44950	44950	44900	4
576	20240119	104500	348943000	45000	45000	45000	45000	0
577	20240119	104400	348943000	45000	45000	45000	45000	6
578	20240119	104300	348673000	45000	45000	45000	45000	0
579	20240119	104200	348673000	45000	45000	45000	45000	0
580	20240119	104100	348673000	45000	45000	45000	45000	25
581	20240119	104000	347548000	45000	45000	45000	45000	7
582	20240119	103900	347233000	44950	44950	44950	44950	0
583	20240119	103800	347233000	44950	44950	44950	44950	0
584	20240119	103700	347233000	44950	45000	45000	44950	8
585	20240119	103600	346873050	45000	45000	45000	45000	111
586	20240119	103500	341878050	45000	45000	45000	45000	0
587	20240119	103400	341878050	45000	44950	45000	44950	29
588	20240119	103300	340573300	44900	44900	44900	44900	0
589	20240119	103200	340573300	44900	44900	44900	44900	50
590	20240119	103100	338328300	44950	44950	44950	44950	10
591	20240119	103000	337878800	45000	45000	45000	45000	0
592	20240119	102900	337878800	45000	45000	45000	45000	9
593	20240119	102800	337473800	45000	45000	45000	45000	7
594	20240119	102700	337158800	45050	45050	45050	45050	7
595	20240119	102600	336843450	45100	45100	45100	45100	0
596	20240119	102500	336843450	45100	45100	45100	45100	2
597	20240119	102400	336753250	45100	45100	45100	45100	1
598	20240119	102300	336708150	44950	44950	44950	44950	0
599	20240119	102200	336708150	44950	44950	44950	44950	0
600	20240119	102100	336708150	44950	44950	44950	44950	0
601	20240119	102000	336708150	44950	45100	45100	44950	21
602	20240119	101900	335763900	45000	45100	45100	45000	110
603	20240119	101800	330810950	45150	45100	45150	45100	8
604	20240119	101700	330449800	45100	45100	45100	45100	7
605	20240119	101600	330134100	45100	45100	45100	45100	30
606	20240119	101500	328781100	45050	45050	45050	45050	0
607	20240119	101400	328781100	45050	45050	45050	45050	0
608	20240119	101300	328781100	45050	45050	45050	45050	0
609	20240119	101200	328781100	45050	45050	45050	45050	15
610	20240119	101100	328105350	45050	45050	45050	45050	1
611	20240119	101000	328060300	45050	45000	45050	45000	21
612	20240119	100900	327115000	45000	45000	45000	45000	0
613	20240119	100800	327115000	45000	45000	45000	45000	0
614	20240119	100700	327115000	45000	45050	45050	45000	6
615	20240119	100600	326844750	45050	45050	45050	45050	7
616	20240119	100500	326529400	45050	45050	45050	45050	0
617	20240119	100400	326529400	45050	45050	45050	45050	0
618	20240119	100300	326529400	45050	45000	45050	45000	2
619	20240119	100200	326439350	44950	44950	44950	44950	35
620	20240119	100100	324866100	44950	45000	45000	44950	72
621	20240119	100000	321629500	45000	45050	45050	45000	11
622	20240119	095900	321134250	45050	45050	45050	45050	100
623	20240119	095800	316629250	45000	45000	45000	45000	75
624	20240119	095700	313254250	45000	45000	45000	45000	0
625	20240119	095600	313254250	45000	45000	45000	45000	153
626	20240119	095500	306369250	45000	45000	45000	45000	6
627	20240119	095400	306099250	44950	44950	44950	44950	0
628	20240119	095300	306099250	44950	44950	44950	44950	1
629	20240119	095200	306054300	44950	44950	44950	44950	1
630	20240119	095100	306009350	45000	45000	45000	45000	7
631	20240119	095000	305694350	45000	45000	45000	45000	7
632	20240119	094900	305379350	45000	45000	45000	45000	0
633	20240119	094800	305379350	45000	45000	45000	45000	0
634	20240119	094700	305379350	45000	45050	45050	45000	630
635	20240119	094600	277027900	45050	45100	45100	45050	63
636	20240119	094500	274186750	45150	45150	45150	45150	7
637	20240119	094400	273870700	45200	45200	45200	45200	8
638	20240119	094300	273509100	45200	45200	45200	45200	152
639	20240119	094200	266638700	45200	45200	45200	45200	0
640	20240119	094100	266638700	45200	45200	45200	45200	0
641	20240119	094000	266638700	45200	45150	45200	45150	203
642	20240119	093900	257473100	45150	45150	45150	45150	55
643	20240119	093800	254989850	45150	45050	45200	45050	363
644	20240119	093700	238623000	45050	45050	45050	45050	171
645	20240119	093600	230919450	45050	45050	45050	45050	83
646	20240119	093500	227180300	45150	45150	45150	45150	0
647	20240119	093400	227180300	45150	45050	45150	45050	31
648	20240119	093300	225782750	45200	45100	45200	45100	270
649	20240119	093200	213598300	45100	45000	45100	45000	96
650	20240119	093100	209269000	45000	45000	45000	45000	40
651	20240119	093000	207469000	45000	44900	45000	44900	84
652	20240119	092900	203690900	44900	44850	44900	44850	56
653	20240119	092800	201177750	44800	44800	44800	44800	80
654	20240119	092700	197593750	44900	44800	44900	44800	5
655	20240119	092600	197369350	44800	44900	44900	44800	57
656	20240119	092500	194815150	44850	44850	44850	44850	100
657	20240119	092400	190330150	44950	44850	44950	44850	62
658	20240119	092300	187546150	44900	44900	44900	44900	52
659	20240119	092200	185211350	44950	44950	44950	44950	21
660	20240119	092100	184267400	45000	44950	45000	44950	8
661	20240119	092000	183907450	44900	45000	45000	44900	49
662	20240119	091900	181704850	45000	45000	45000	45000	35
663	20240119	091800	180129850	45100	45100	45100	45100	0
664	20240119	091700	180129850	45100	45050	45100	45050	10
665	20240119	091600	179678950	45100	44900	45100	44900	296
666	20240119	091500	166333500	44900	44900	44900	44850	464
667	20240119	091400	145508100	45100	44850	45100	44850	226
668	20240119	091300	135348050	44850	44850	44850	44850	0
669	20240119	091200	135348050	44850	44900	44900	44850	37
670	20240119	091100	133687550	44900	44900	44900	44900	182
671	20240119	091000	125515750	44850	44900	44900	44850	226
672	20240119	090900	115373150	45000	45000	45000	45000	124
673	20240119	090800	109793150	44900	44900	45000	44900	203
674	20240119	090700	100667900	44800	44750	44800	44750	162
675	20240119	090600	93414700	44750	44700	44750	44700	11
676	20240119	090500	92922550	44450	44350	44450	44350	13
677	20240119	090400	92345200	44450	44350	44650	44350	178
678	20240119	090300	84430750	44300	44200	44300	44200	39
679	20240119	090200	82704750	44200	44500	44500	44000	182
680	20240119	090100	74683200	44500	44500	44500	44500	5
681	20240119	090000	74460700	44050	43900	44050	43900	1696