KissMeData/344820/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211700	370331950	40000	40000	40000	40000	301
3	20240116	211600	370331950	40000	40000	40000	40000	0
4	20240116	211500	370331950	40000	40000	40000	40000	0
5	20240116	211400	370331950	40000	40000	40000	40000	0
6	20240116	211300	370331950	40000	40000	40000	40000	0
7	20240116	211200	370331950	40000	40000	40000	40000	0
8	20240116	211100	370331950	40000	40000	40000	40000	0
9	20240116	211000	370331950	40000	40000	40000	40000	0
10	20240116	210900	370331950	40000	40000	40000	40000	0
11	20240116	210800	370331950	40000	40000	40000	40000	0
12	20240116	210700	370331950	40000	40000	40000	40000	0
13	20240116	210600	370331950	40000	40000	40000	40000	0
14	20240116	210500	370331950	40000	40000	40000	40000	0
15	20240116	210400	370331950	40000	40000	40000	40000	0
16	20240116	210300	370331950	40000	40000	40000	40000	0
17	20240116	210200	370331950	40000	40000	40000	40000	0
18	20240116	210100	370331950	40000	40000	40000	40000	0
19	20240116	210000	370331950	40000	40000	40000	40000	0
20	20240116	205900	370331950	40000	40000	40000	40000	0
21	20240116	205800	370331950	40000	40000	40000	40000	0
22	20240116	205700	370331950	40000	40000	40000	40000	0
23	20240116	205600	370331950	40000	40000	40000	40000	0
24	20240116	205500	370331950	40000	40000	40000	40000	0
25	20240116	205400	370331950	40000	40000	40000	40000	0
26	20240116	205300	370331950	40000	40000	40000	40000	0
27	20240116	205200	370331950	40000	40000	40000	40000	0
28	20240116	205100	370331950	40000	40000	40000	40000	0
29	20240116	205000	370331950	40000	40000	40000	40000	0
30	20240116	204900	370331950	40000	40000	40000	40000	0
31	20240116	204800	370331950	40000	40000	40000	40000	0
32	20240116	204700	370331950	40000	40000	40000	40000	301
33	20240116	204600	370331950	40000	40000	40000	40000	0
34	20240116	204500	370331950	40000	40000	40000	40000	0
35	20240116	204400	370331950	40000	40000	40000	40000	0
36	20240116	204300	370331950	40000	40000	40000	40000	0
37	20240116	204200	370331950	40000	40000	40000	40000	0
38	20240116	204100	370331950	40000	40000	40000	40000	0
39	20240116	204000	370331950	40000	40000	40000	40000	0
40	20240116	203900	370331950	40000	40000	40000	40000	0
41	20240116	203800	370331950	40000	40000	40000	40000	0
42	20240116	203700	370331950	40000	40000	40000	40000	0
43	20240116	203600	370331950	40000	40000	40000	40000	0
44	20240116	203500	370331950	40000	40000	40000	40000	0
45	20240116	203400	370331950	40000	40000	40000	40000	0
46	20240116	203300	370331950	40000	40000	40000	40000	0
47	20240116	203200	370331950	40000	40000	40000	40000	0
48	20240116	203100	370331950	40000	40000	40000	40000	0
49	20240116	203000	370331950	40000	40000	40000	40000	0
50	20240116	202900	370331950	40000	40000	40000	40000	0
51	20240116	202800	370331950	40000	40000	40000	40000	0
52	20240116	202700	370331950	40000	40000	40000	40000	0
53	20240116	202600	370331950	40000	40000	40000	40000	0
54	20240116	202500	370331950	40000	40000	40000	40000	0
55	20240116	202400	370331950	40000	40000	40000	40000	0
56	20240116	202300	370331950	40000	40000	40000	40000	0
57	20240116	202200	370331950	40000	40000	40000	40000	0
58	20240116	202100	370331950	40000	40000	40000	40000	0
59	20240116	202000	370331950	40000	40000	40000	40000	0
60	20240116	201900	370331950	40000	40000	40000	40000	0
61	20240116	201800	370331950	40000	40000	40000	40000	0
62	20240116	201700	370331950	40000	40000	40000	40000	301
63	20240116	201600	370331950	40000	40000	40000	40000	0
64	20240116	201500	370331950	40000	40000	40000	40000	0
65	20240116	201400	370331950	40000	40000	40000	40000	0
66	20240116	201300	370331950	40000	40000	40000	40000	0
67	20240116	201200	370331950	40000	40000	40000	40000	0
68	20240116	201100	370331950	40000	40000	40000	40000	0
69	20240116	201000	370331950	40000	40000	40000	40000	0
70	20240116	200900	370331950	40000	40000	40000	40000	0
71	20240116	200800	370331950	40000	40000	40000	40000	0
72	20240116	200700	370331950	40000	40000	40000	40000	0
73	20240116	200600	370331950	40000	40000	40000	40000	0
74	20240116	200500	370331950	40000	40000	40000	40000	0
75	20240116	200400	370331950	40000	40000	40000	40000	0
76	20240116	200300	370331950	40000	40000	40000	40000	0
77	20240116	200200	370331950	40000	40000	40000	40000	0
78	20240116	200100	370331950	40000	40000	40000	40000	0
79	20240116	200000	370331950	40000	40000	40000	40000	0
80	20240116	195900	370331950	40000	40000	40000	40000	0
81	20240116	195800	370331950	40000	40000	40000	40000	0
82	20240116	195700	370331950	40000	40000	40000	40000	0
83	20240116	195600	370331950	40000	40000	40000	40000	0
84	20240116	195500	370331950	40000	40000	40000	40000	0
85	20240116	195400	370331950	40000	40000	40000	40000	0
86	20240116	195300	370331950	40000	40000	40000	40000	0
87	20240116	195200	370331950	40000	40000	40000	40000	0
88	20240116	195100	370331950	40000	40000	40000	40000	0
89	20240116	195000	370331950	40000	40000	40000	40000	0
90	20240116	194900	370331950	40000	40000	40000	40000	0
91	20240116	194800	370331950	40000	40000	40000	40000	0
92	20240116	194700	370331950	40000	40000	40000	40000	301
93	20240116	194600	370331950	40000	40000	40000	40000	0
94	20240116	194500	370331950	40000	40000	40000	40000	0
95	20240116	194400	370331950	40000	40000	40000	40000	0
96	20240116	194300	370331950	40000	40000	40000	40000	0
97	20240116	194200	370331950	40000	40000	40000	40000	0
98	20240116	194100	370331950	40000	40000	40000	40000	0
99	20240116	194000	370331950	40000	40000	40000	40000	0
100	20240116	193900	370331950	40000	40000	40000	40000	0
101	20240116	193800	370331950	40000	40000	40000	40000	0
102	20240116	193700	370331950	40000	40000	40000	40000	0
103	20240116	193600	370331950	40000	40000	40000	40000	0
104	20240116	193500	370331950	40000	40000	40000	40000	0
105	20240116	193400	370331950	40000	40000	40000	40000	0
106	20240116	193300	370331950	40000	40000	40000	40000	0
107	20240116	193200	370331950	40000	40000	40000	40000	0
108	20240116	193100	370331950	40000	40000	40000	40000	0
109	20240116	193000	370331950	40000	40000	40000	40000	0
110	20240116	192900	370331950	40000	40000	40000	40000	0
111	20240116	192800	370331950	40000	40000	40000	40000	0
112	20240116	192700	370331950	40000	40000	40000	40000	0
113	20240116	192600	370331950	40000	40000	40000	40000	0
114	20240116	192500	370331950	40000	40000	40000	40000	0
115	20240116	192400	370331950	40000	40000	40000	40000	0
116	20240116	192300	370331950	40000	40000	40000	40000	0
117	20240116	192200	370331950	40000	40000	40000	40000	0
118	20240116	192100	370331950	40000	40000	40000	40000	0
119	20240116	192000	370331950	40000	40000	40000	40000	0
120	20240116	191900	370331950	40000	40000	40000	40000	0
121	20240116	191800	370331950	40000	40000	40000	40000	0
122	20240116	191700	370331950	40000	40000	40000	40000	301
123	20240116	191600	370331950	40000	40000	40000	40000	0
124	20240116	191500	370331950	40000	40000	40000	40000	0
125	20240116	191400	370331950	40000	40000	40000	40000	0
126	20240116	191300	370331950	40000	40000	40000	40000	0
127	20240116	191200	370331950	40000	40000	40000	40000	0
128	20240116	191100	370331950	40000	40000	40000	40000	0
129	20240116	191000	370331950	40000	40000	40000	40000	0
130	20240116	190900	370331950	40000	40000	40000	40000	0
131	20240116	190800	370331950	40000	40000	40000	40000	0
132	20240116	190700	370331950	40000	40000	40000	40000	0
133	20240116	190600	370331950	40000	40000	40000	40000	0
134	20240116	190500	370331950	40000	40000	40000	40000	0
135	20240116	190400	370331950	40000	40000	40000	40000	0
136	20240116	190300	370331950	40000	40000	40000	40000	0
137	20240116	190200	370331950	40000	40000	40000	40000	0
138	20240116	190100	370331950	40000	40000	40000	40000	0
139	20240116	190000	370331950	40000	40000	40000	40000	0
140	20240116	185900	370331950	40000	40000	40000	40000	0
141	20240116	185800	370331950	40000	40000	40000	40000	0
142	20240116	185700	370331950	40000	40000	40000	40000	0
143	20240116	185600	370331950	40000	40000	40000	40000	0
144	20240116	185500	370331950	40000	40000	40000	40000	0
145	20240116	185400	370331950	40000	40000	40000	40000	0
146	20240116	185300	370331950	40000	40000	40000	40000	0
147	20240116	185200	370331950	40000	40000	40000	40000	0
148	20240116	185100	370331950	40000	40000	40000	40000	0
149	20240116	185000	370331950	40000	40000	40000	40000	0
150	20240116	184900	370331950	40000	40000	40000	40000	0
151	20240116	184800	370331950	40000	40000	40000	40000	0
152	20240116	184700	370331950	40000	40000	40000	40000	301
153	20240116	184600	370331950	40000	40000	40000	40000	0
154	20240116	184500	370331950	40000	40000	40000	40000	0
155	20240116	184400	370331950	40000	40000	40000	40000	0
156	20240116	184300	370331950	40000	40000	40000	40000	0
157	20240116	184200	370331950	40000	40000	40000	40000	0
158	20240116	184100	370331950	40000	40000	40000	40000	0
159	20240116	184000	370331950	40000	40000	40000	40000	0
160	20240116	183900	370331950	40000	40000	40000	40000	0
161	20240116	183800	370331950	40000	40000	40000	40000	0
162	20240116	183700	370331950	40000	40000	40000	40000	0
163	20240116	183600	370331950	40000	40000	40000	40000	0
164	20240116	183500	370331950	40000	40000	40000	40000	0
165	20240116	183400	370331950	40000	40000	40000	40000	0
166	20240116	183300	370331950	40000	40000	40000	40000	0
167	20240116	183200	370331950	40000	40000	40000	40000	0
168	20240116	183100	370331950	40000	40000	40000	40000	0
169	20240116	183000	370331950	40000	40000	40000	40000	0
170	20240116	182900	370331950	40000	40000	40000	40000	0
171	20240116	182800	370331950	40000	40000	40000	40000	0
172	20240116	182700	370331950	40000	40000	40000	40000	0
173	20240116	182600	370331950	40000	40000	40000	40000	0
174	20240116	182500	370331950	40000	40000	40000	40000	0
175	20240116	182400	370331950	40000	40000	40000	40000	0
176	20240116	182300	370331950	40000	40000	40000	40000	0
177	20240116	182200	370331950	40000	40000	40000	40000	0
178	20240116	182100	370331950	40000	40000	40000	40000	0
179	20240116	182000	370331950	40000	40000	40000	40000	0
180	20240116	181900	370331950	40000	40000	40000	40000	0
181	20240116	181800	370331950	40000	40000	40000	40000	0
182	20240116	181700	370331950	40000	40000	40000	40000	301
183	20240116	181600	370331950	40000	40000	40000	40000	0
184	20240116	181500	370331950	40000	40000	40000	40000	0
185	20240116	181400	370331950	40000	40000	40000	40000	0
186	20240116	181300	370331950	40000	40000	40000	40000	0
187	20240116	181200	370331950	40000	40000	40000	40000	0
188	20240116	181100	370331950	40000	40000	40000	40000	0
189	20240116	181000	370331950	40000	40000	40000	40000	0
190	20240116	180900	370331950	40000	40000	40000	40000	0
191	20240116	180800	370331950	40000	40000	40000	40000	0
192	20240116	180700	370331950	40000	40000	40000	40000	0
193	20240116	180600	370331950	40000	40000	40000	40000	0
194	20240116	180500	370331950	40000	40000	40000	40000	0
195	20240116	180400	370331950	40000	40000	40000	40000	0
196	20240116	180300	370331950	40000	40000	40000	40000	0
197	20240116	180200	370331950	40000	40000	40000	40000	0
198	20240116	180100	370331950	40000	40000	40000	40000	0
199	20240116	180000	370331950	40000	40000	40000	40000	0
200	20240116	175900	370331950	40000	40000	40000	40000	0
201	20240116	175800	370331950	40000	40000	40000	40000	0
202	20240116	175700	370331950	40000	40000	40000	40000	0
203	20240116	175600	370331950	40000	40000	40000	40000	0
204	20240116	175500	370331950	40000	40000	40000	40000	0
205	20240116	175400	370331950	40000	40000	40000	40000	0
206	20240116	175300	370331950	40000	40000	40000	40000	0
207	20240116	175200	370331950	40000	40000	40000	40000	0
208	20240116	175100	370331950	40000	40000	40000	40000	0
209	20240116	175000	370331950	40000	40000	40000	40000	0
210	20240116	174900	370331950	40000	40000	40000	40000	0
211	20240116	174800	370331950	40000	40000	40000	40000	0
212	20240116	174700	370331950	40000	40000	40000	40000	301
213	20240116	174600	370331950	40000	40000	40000	40000	0
214	20240116	174500	370331950	40000	40000	40000	40000	0
215	20240116	174400	370331950	40000	40000	40000	40000	0
216	20240116	174300	370331950	40000	40000	40000	40000	0
217	20240116	174200	370331950	40000	40000	40000	40000	0
218	20240116	174100	370331950	40000	40000	40000	40000	0
219	20240116	174000	370331950	40000	40000	40000	40000	0
220	20240116	173900	370331950	40000	40000	40000	40000	0
221	20240116	173800	370331950	40000	40000	40000	40000	0
222	20240116	173700	370331950	40000	40000	40000	40000	0
223	20240116	173600	370331950	40000	40000	40000	40000	0
224	20240116	173500	370331950	40000	40000	40000	40000	0
225	20240116	173400	370331950	40000	40000	40000	40000	0
226	20240116	173300	370331950	40000	40000	40000	40000	0
227	20240116	173200	370331950	40000	40000	40000	40000	0
228	20240116	173100	370331950	40000	40000	40000	40000	0
229	20240116	173000	370331950	40000	40000	40000	40000	0
230	20240116	172900	370331950	40000	40000	40000	40000	0
231	20240116	172800	370331950	40000	40000	40000	40000	0
232	20240116	172700	370331950	40000	40000	40000	40000	0
233	20240116	172600	370331950	40000	40000	40000	40000	0
234	20240116	172500	370331950	40000	40000	40000	40000	0
235	20240116	172400	370331950	40000	40000	40000	40000	0
236	20240116	172300	370331950	40000	40000	40000	40000	0
237	20240116	172200	370331950	40000	40000	40000	40000	0
238	20240116	172100	370331950	40000	40000	40000	40000	0
239	20240116	172000	370331950	40000	40000	40000	40000	0
240	20240116	171900	370331950	40000	40000	40000	40000	0
241	20240116	171800	370331950	40000	40000	40000	40000	0
242	20240116	171700	370331950	40000	40000	40000	40000	301
243	20240116	171600	370331950	40000	40000	40000	40000	0
244	20240116	171500	370331950	40000	40000	40000	40000	0
245	20240116	171400	370331950	40000	40000	40000	40000	0
246	20240116	171300	370331950	40000	40000	40000	40000	0
247	20240116	171200	370331950	40000	40000	40000	40000	0
248	20240116	171100	370331950	40000	40000	40000	40000	0
249	20240116	171000	370331950	40000	40000	40000	40000	0
250	20240116	170900	370331950	40000	40000	40000	40000	0
251	20240116	170800	370331950	40000	40000	40000	40000	0
252	20240116	170700	370331950	40000	40000	40000	40000	0
253	20240116	170600	370331950	40000	40000	40000	40000	0
254	20240116	170500	370331950	40000	40000	40000	40000	0
255	20240116	170400	370331950	40000	40000	40000	40000	0
256	20240116	170300	370331950	40000	40000	40000	40000	0
257	20240116	170200	370331950	40000	40000	40000	40000	0
258	20240116	170100	370331950	40000	40000	40000	40000	0
259	20240116	170000	370331950	40000	40000	40000	40000	0
260	20240116	165900	370331950	40000	40000	40000	40000	0
261	20240116	165800	370331950	40000	40000	40000	40000	0
262	20240116	165700	370331950	40000	40000	40000	40000	0
263	20240116	165600	370331950	40000	40000	40000	40000	0
264	20240116	165500	370331950	40000	40000	40000	40000	0
265	20240116	165400	370331950	40000	40000	40000	40000	0
266	20240116	165300	370331950	40000	40000	40000	40000	0
267	20240116	165200	370331950	40000	40000	40000	40000	0
268	20240116	165100	370331950	40000	40000	40000	40000	0
269	20240116	165000	370331950	40000	40000	40000	40000	0
270	20240116	164900	370331950	40000	40000	40000	40000	0
271	20240116	164800	370331950	40000	40000	40000	40000	0
272	20240116	164700	370331950	40000	40000	40000	40000	301
273	20240116	164600	370331950	40000	40000	40000	40000	0
274	20240116	164500	370331950	40000	40000	40000	40000	0
275	20240116	164400	370331950	40000	40000	40000	40000	0
276	20240116	164300	370331950	40000	40000	40000	40000	0
277	20240116	164200	370331950	40000	40000	40000	40000	0
278	20240116	164100	370331950	40000	40000	40000	40000	0
279	20240116	164000	370331950	40000	40000	40000	40000	0
280	20240116	163900	370331950	40000	40000	40000	40000	0
281	20240116	163800	370331950	40000	40000	40000	40000	0
282	20240116	163700	370331950	40000	40000	40000	40000	0
283	20240116	163600	370331950	40000	40000	40000	40000	0
284	20240116	163500	370331950	40000	40000	40000	40000	0
285	20240116	163400	370331950	40000	40000	40000	40000	0
286	20240116	163300	370331950	40000	40000	40000	40000	0
287	20240116	163200	370331950	40000	40000	40000	40000	0
288	20240116	163100	370331950	40000	40000	40000	40000	0
289	20240116	163000	370331950	40000	40000	40000	40000	0
290	20240116	162900	370331950	40000	40000	40000	40000	0
291	20240116	162800	370331950	40000	40000	40000	40000	0
292	20240116	162700	370331950	40000	40000	40000	40000	0
293	20240116	162600	370331950	40000	40000	40000	40000	0
294	20240116	162500	370331950	40000	40000	40000	40000	0
295	20240116	162400	370331950	40000	40000	40000	40000	0
296	20240116	162300	370331950	40000	40000	40000	40000	0
297	20240116	162200	370331950	40000	40000	40000	40000	0
298	20240116	162100	370331950	40000	40000	40000	40000	0
299	20240116	162000	370331950	40000	40000	40000	40000	0
300	20240116	161900	370331950	40000	40000	40000	40000	0
301	20240116	161800	370331950	40000	40000	40000	40000	0
302	20240116	161700	370331950	40000	40000	40000	40000	301
303	20240116	161600	370331950	40000	40000	40000	40000	0
304	20240116	161500	370331950	40000	40000	40000	40000	0
305	20240116	161400	370331950	40000	40000	40000	40000	0
306	20240116	161300	370331950	40000	40000	40000	40000	0
307	20240116	161200	370331950	40000	40000	40000	40000	0
308	20240116	161100	370331950	40000	40000	40000	40000	0
309	20240116	161000	370331950	40000	40000	40000	40000	0
310	20240116	160900	370331950	40000	40000	40000	40000	0
311	20240116	160800	370331950	40000	40000	40000	40000	0
312	20240116	160700	370331950	40000	40000	40000	40000	0
313	20240116	160600	370331950	40000	40000	40000	40000	0
314	20240116	160500	370331950	40000	40000	40000	40000	0
315	20240116	160400	370331950	40000	40000	40000	40000	0
316	20240116	160300	370331950	40000	40000	40000	40000	0
317	20240116	160200	370331950	40000	40000	40000	40000	0
318	20240116	160100	370331950	40000	40000	40000	40000	0
319	20240116	160000	370331950	40000	40000	40000	40000	0
320	20240116	155900	370331950	40000	40000	40000	40000	0
321	20240116	155800	370331950	40000	40000	40000	40000	0
322	20240116	155700	370331950	40000	40000	40000	40000	0
323	20240116	155600	370331950	40000	40000	40000	40000	0
324	20240116	155500	370331950	40000	40000	40000	40000	0
325	20240116	155400	370331950	40000	40000	40000	40000	0
326	20240116	155300	370331950	40000	40000	40000	40000	0
327	20240116	155200	370331950	40000	40000	40000	40000	0
328	20240116	155100	370331950	40000	40000	40000	40000	0
329	20240116	155000	370331950	40000	40000	40000	40000	0
330	20240116	154900	370331950	40000	40000	40000	40000	0
331	20240116	154800	370331950	40000	40000	40000	40000	0
332	20240116	154700	370331950	40000	40000	40000	40000	301
333	20240116	154600	370331950	40000	40000	40000	40000	0
334	20240116	154500	370331950	40000	40000	40000	40000	0
335	20240116	154400	370331950	40000	40000	40000	40000	0
336	20240116	154300	370331950	40000	40000	40000	40000	0
337	20240116	154200	370331950	40000	40000	40000	40000	0
338	20240116	154100	370331950	40000	40000	40000	40000	0
339	20240116	154000	370331950	40000	40000	40000	40000	0
340	20240116	153900	370331950	40000	40000	40000	40000	0
341	20240116	153800	370331950	40000	40000	40000	40000	0
342	20240116	153700	370331950	40000	40000	40000	40000	0
343	20240116	153600	370331950	40000	40000	40000	40000	0
344	20240116	153500	370331950	40000	40000	40000	40000	0
345	20240116	153400	370331950	40000	40000	40000	40000	0
346	20240116	153300	370331950	40000	40000	40000	40000	0
347	20240116	153200	370331950	40000	40000	40000	40000	0
348	20240116	153100	370331950	40000	40000	40000	40000	0
349	20240116	153000	370331950	40000	40000	40000	40000	301
350	20240116	152900	358291950	40000	40000	40000	40000	0
351	20240116	152800	358291950	40000	40000	40000	40000	0
352	20240116	152700	358291950	40000	40000	40000	40000	0
353	20240116	152600	358291950	40000	40000	40000	40000	0
354	20240116	152500	358291950	40000	40000	40000	40000	0
355	20240116	152400	358291950	40000	40000	40000	40000	0
356	20240116	152300	358291950	40000	40000	40000	40000	0
357	20240116	152200	358291950	40000	40000	40000	40000	0
358	20240116	152100	358291950	40000	40000	40000	40000	0
359	20240116	152000	358291950	40000	40000	40000	40000	0
360	20240116	151900	358291950	40000	40000	40000	40000	2
361	20240116	151800	358211950	40000	40000	40000	40000	167
362	20240116	151700	351531950	39950	40000	40000	39950	3
363	20240116	151600	351412000	40000	39950	40000	39950	7
364	20240116	151500	351132250	39950	39950	39950	39950	11
365	20240116	151400	350692800	40000	40000	40000	39950	90
366	20240116	151300	347092850	40000	40000	40000	40000	3
367	20240116	151200	346972850	39950	39950	39950	39950	7
368	20240116	151100	346693200	40000	40000	40000	40000	11
369	20240116	151000	346253200	40000	40000	40000	40000	3
370	20240116	150900	346133200	39950	39950	40000	39950	16
371	20240116	150800	345493450	39950	39950	39950	39950	0
372	20240116	150700	345493450	39950	40000	40000	39950	5
373	20240116	150600	345293650	39950	39950	39950	39950	3
374	20240116	150500	345173800	39950	40000	40000	39950	6
375	20240116	150400	344933850	39950	39950	39950	39950	37
376	20240116	150300	343455700	40000	39950	40000	39950	5
377	20240116	150200	343255750	39950	39950	39950	39950	3
378	20240116	150100	343135900	39950	40000	40000	39950	2
379	20240116	150000	343055950	40000	39950	40000	39950	3
380	20240116	145900	342936000	39950	39950	39950	39950	3
381	20240116	145800	342816150	39950	40000	40000	39950	4
382	20240116	145700	342656200	40000	39950	40000	39950	19
383	20240116	145600	341897000	39950	39950	39950	39950	1
384	20240116	145500	341857050	39950	39950	39950	39950	3
385	20240116	145400	341737200	40000	40000	40000	40000	30
386	20240116	145300	340537200	40000	40000	40000	40000	3
387	20240116	145200	340417200	39950	39950	39950	39950	2
388	20240116	145100	340337300	39950	39950	39950	39950	1
389	20240116	145000	340297350	40000	39950	40000	39950	4
390	20240116	144900	340137450	39950	39950	39950	39950	166
391	20240116	144800	333505750	40000	40000	40000	40000	0
392	20240116	144700	333505750	40000	40000	40000	40000	3
393	20240116	144600	333385750	39950	39950	39950	39950	1
394	20240116	144500	333345800	39950	40000	40000	39950	7
395	20240116	144400	333065900	39950	39950	40000	39950	3
396	20240116	144300	332946000	40000	40000	40000	40000	4
397	20240116	144200	332786000	39950	39950	39950	39950	4
398	20240116	144100	332626200	39950	39950	39950	39950	276
399	20240116	144000	321600000	40000	39950	40000	39950	5
400	20240116	143900	321400050	39950	39950	39950	39950	3
401	20240116	143800	321280200	40000	40000	40000	40000	0
402	20240116	143700	321280200	40000	40000	40000	40000	2
403	20240116	143600	321200200	39950	39950	39950	39950	6
404	20240116	143500	320960500	39950	40000	40000	39950	5
405	20240116	143400	320760700	40000	39950	40000	39950	2
406	20240116	143300	320680750	40000	40000	40000	40000	7
407	20240116	143200	320400750	39950	39950	39950	39950	2
408	20240116	143100	320320850	39950	39950	39950	39950	1
409	20240116	143000	320280900	40000	39950	40000	39950	19
410	20240116	142900	319521650	39950	39950	39950	39950	5
411	20240116	142800	319321900	39950	40000	40000	39950	100
412	20240116	142700	315326850	39950	40000	40000	39950	11
413	20240116	142600	314887250	39950	39950	39950	39950	2
414	20240116	142500	314807350	39950	39950	39950	39950	1
415	20240116	142400	314767400	40000	40000	40000	40000	0
416	20240116	142300	314767400	40000	40000	40000	40000	1
417	20240116	142200	314727400	39950	39950	39950	39950	8
418	20240116	142100	314407800	39950	40000	40000	39950	7
419	20240116	142000	314128100	40000	40000	40000	40000	1
420	20240116	141900	314088100	40000	39950	40000	39950	33
421	20240116	141800	312768500	40000	40000	40000	40000	0
422	20240116	141700	312768500	40000	40000	40000	39950	8
423	20240116	141600	312448550	39950	39950	39950	39950	11
424	20240116	141500	312009100	39950	39950	39950	39950	4
425	20240116	141400	311849300	40000	40000	40000	40000	0
426	20240116	141300	311849300	40000	39950	40000	39950	7
427	20240116	141200	311569550	39950	39950	39950	39950	2
428	20240116	141100	311489650	39950	40000	40000	39950	2
429	20240116	141000	311409700	40000	40000	40000	40000	3
430	20240116	140900	311289700	39950	39950	39950	39950	5
431	20240116	140800	311089950	40000	40000	40000	40000	0
432	20240116	140700	311089950	40000	40000	40000	40000	2
433	20240116	140600	311009950	39950	39950	39950	39950	1
434	20240116	140500	310970000	39950	39950	39950	39950	7
435	20240116	140400	310690350	39950	40000	40000	39950	2
436	20240116	140300	310610400	40000	40000	40000	40000	10
437	20240116	140200	310210400	39950	39950	39950	39950	8
438	20240116	140100	309890800	40000	40000	40000	40000	0
439	20240116	140000	309890800	40000	40000	40000	40000	8
440	20240116	135900	309570800	39950	39950	39950	39950	21
441	20240116	135800	308731850	39950	39950	39950	39950	2
442	20240116	135700	308651950	40000	39950	40000	39950	191
443	20240116	135600	301012450	39950	39950	39950	39950	7
444	20240116	135500	300732800	39950	39950	39950	39950	4
445	20240116	135400	300573000	39950	40000	40000	39950	116
446	20240116	135300	295933750	40000	40000	40000	40000	1
447	20240116	135200	295893750	39950	39950	39950	39950	1
448	20240116	135100	295853800	39950	39950	39950	39950	8
449	20240116	135000	295534200	40000	39950	40000	39950	2
450	20240116	134900	295454250	39950	39950	39950	39950	7
451	20240116	134800	295174600	39950	39950	39950	39950	4
452	20240116	134700	295014800	40000	40000	40000	40000	3
453	20240116	134600	294894800	39950	39950	39950	39950	19
454	20240116	134500	294135750	39950	39950	39950	39950	2
455	20240116	134400	294055850	40000	39950	40000	39950	10
456	20240116	134300	293656200	39950	39950	39950	39950	10
457	20240116	134200	293256700	39950	39950	39950	39950	62
458	20240116	134100	290779800	39950	39950	39950	39950	9
459	20240116	134000	290420250	40000	39950	40000	39950	6
460	20240116	133900	290180500	39950	39950	39950	39950	8
461	20240116	133800	289860900	39950	40000	40000	39950	7
462	20240116	133700	289581150	40000	39950	40000	39950	1073
463	20240116	133600	246713400	39950	39950	39950	39950	9
464	20240116	133500	246353850	39950	40000	40000	39950	9
465	20240116	133400	245994050	40000	39950	40000	39950	11
466	20240116	133300	245554450	40000	40000	40000	40000	0
467	20240116	133200	245554450	40000	39950	40000	39950	7
468	20240116	133100	245274750	39950	39950	39950	39950	10
469	20240116	133000	244875250	40000	40000	40000	40000	3
470	20240116	132900	244755250	39950	39950	40000	39950	15
471	20240116	132800	244155900	39950	39950	39950	39950	4
472	20240116	132700	243996100	40000	40000	40000	40000	1
473	20240116	132600	243956100	40000	40000	40000	40000	99
474	20240116	132500	239996100	40000	40050	40050	40000	122
475	20240116	132400	235115100	40050	40000	40050	40000	16
476	20240116	132300	234475000	40000	40000	40000	40000	0
477	20240116	132200	234475000	40000	40000	40000	40000	5
478	20240116	132100	234275000	40000	40000	40000	40000	8
479	20240116	132000	233955000	40050	40050	40050	40050	5
480	20240116	131900	233754750	40050	40000	40050	40000	10
481	20240116	131800	233354650	40000	40050	40050	40000	3
482	20240116	131700	233234550	40050	40050	40050	40050	3
483	20240116	131600	233114400	40000	40000	40000	40000	8
484	20240116	131500	232794400	40000	40000	40000	40000	9
485	20240116	131400	232434400	40050	40000	40050	40000	9
486	20240116	131300	232074350	40000	40000	40000	40000	6
487	20240116	131200	231834350	40000	40000	40000	40000	2
488	20240116	131100	231754350	40000	40000	40000	40000	8
489	20240116	131000	231434350	40050	40000	40050	40000	8
490	20240116	130900	231114200	40000	40000	40000	40000	8
491	20240116	130800	230794200	40000	40000	40000	40000	8
492	20240116	130700	230474200	40000	40000	40000	40000	3
493	20240116	130600	230354200	40000	40000	40000	40000	6
494	20240116	130500	230114200	39950	40000	40000	39950	4
495	20240116	130400	229954350	40000	39950	40000	39950	14
496	20240116	130300	229394750	39950	39950	39950	39950	0
497	20240116	130200	229394750	39950	39950	39950	39950	14
498	20240116	130100	228835450	39950	40000	40000	39950	13
499	20240116	130000	228315950	40000	40000	40000	40000	1
500	20240116	125900	228275950	40000	40000	40000	40000	7
501	20240116	125800	227995950	40000	40000	40000	40000	1
502	20240116	125700	227955950	40050	40050	40050	40050	1
503	20240116	125600	227915900	40000	40000	40000	40000	13
504	20240116	125500	227395900	40000	40000	40000	40000	4
505	20240116	125400	227235900	40000	40000	40050	40000	11
506	20240116	125300	226795750	40000	40000	40050	40000	28
507	20240116	125200	225674500	40000	40000	40000	40000	3
508	20240116	125100	225554500	39950	39950	40000	39950	19
509	20240116	125000	224795300	39950	39950	39950	39950	6
510	20240116	124900	224555600	39950	39950	39950	39950	8
511	20240116	124800	224236000	39950	39950	39950	39950	4
512	20240116	124700	224076200	40000	40000	40000	40000	8
513	20240116	124600	223756200	40000	40000	40000	40000	5
514	20240116	124500	223556200	40000	40000	40000	40000	4
515	20240116	124400	223396200	40050	40000	40050	40000	8
516	20240116	124300	223076150	40000	40000	40000	40000	0
517	20240116	124200	223076150	40000	40000	40000	40000	5
518	20240116	124100	222876150	40000	40050	40050	40000	14
519	20240116	124000	222316100	40000	40000	40000	40000	5
520	20240116	123900	222116100	40000	40000	40000	40000	8
521	20240116	123800	221796100	40000	40000	40000	40000	1
522	20240116	123700	221756100	40000	39950	40000	39950	6
523	20240116	123600	221516350	39950	40000	40000	39950	12
524	20240116	123500	221036750	39950	39950	39950	39950	4
525	20240116	123400	220876950	40000	39950	40000	39950	16
526	20240116	123300	220237600	40000	40000	40000	40000	14
527	20240116	123200	219677600	40000	40000	40000	40000	1
528	20240116	123100	219637600	39950	40000	40000	39950	18
529	20240116	123000	218918350	40000	40000	40000	40000	9
530	20240116	122900	218558350	40000	40000	40000	40000	83
531	20240116	122800	215238350	40000	40050	40050	40000	7
532	20240116	122700	214958200	40000	40000	40000	40000	1
533	20240116	122600	214918200	40000	40000	40000	40000	12
534	20240116	122500	214438200	40000	40000	40000	40000	2
535	20240116	122400	214358200	40050	40000	40050	40000	10
536	20240116	122300	213958050	40000	40000	40000	40000	8
537	20240116	122200	213638050	40000	40000	40000	40000	0
538	20240116	122100	213638050	40000	40050	40050	40000	15
539	20240116	122000	213037900	40000	40000	40000	40000	105
540	20240116	121900	208837900	40000	40000	40000	40000	7
541	20240116	121800	208557900	40000	40000	40050	40000	12
542	20240116	121700	208077800	40000	40000	40000	40000	8
543	20240116	121600	207757800	40050	40000	40050	40000	2
544	20240116	121500	207677750	40000	40000	40000	40000	8
545	20240116	121400	207357750	40050	40000	40050	40000	11
546	20240116	121300	206917600	40000	40000	40000	40000	0
547	20240116	121200	206917600	40000	40000	40000	40000	13
548	20240116	121100	206397600	40000	40000	40050	40000	5
549	20240116	121000	206197500	40000	40000	40000	40000	0
550	20240116	120900	206197500	40000	40050	40050	40000	13
551	20240116	120800	205677450	40000	40050	40050	40000	5
552	20240116	120700	205477350	40000	40000	40050	40000	19
553	20240116	120600	204717300	40000	40000	40000	40000	1
554	20240116	120500	204677300	40050	40000	40050	40000	4
555	20240116	120400	204517200	40050	40000	40050	40000	14
556	20240116	120300	203957100	40000	40000	40000	40000	2
557	20240116	120200	203877100	40000	40000	40000	40000	7
558	20240116	120100	203597100	40000	40000	40050	40000	44
559	20240116	120000	201836900	40000	40000	40000	40000	15
560	20240116	115900	201236900	40000	40000	40000	40000	8
561	20240116	115800	200916900	40000	40050	40050	40000	11
562	20240116	115700	200476750	40050	40000	40050	40000	8
563	20240116	115600	200156700	40000	40000	40000	40000	5
564	20240116	115500	199956700	40000	40050	40050	40000	8
565	20240116	115400	199636550	40000	40000	40000	40000	8
566	20240116	115300	199316550	40000	40000	40000	40000	6
567	20240116	115200	199076550	40000	40000	40000	40000	7
568	20240116	115100	198796550	40050	40000	40050	40000	6
569	20240116	115000	198556400	40000	40000	40000	40000	5
570	20240116	114900	198356400	40000	40000	40000	40000	8
571	20240116	114800	198036400	40000	40000	40050	40000	5
572	20240116	114700	197836350	40000	40000	40000	40000	17
573	20240116	114600	197156350	40050	40050	40050	40050	0
574	20240116	114500	197156350	40050	40000	40050	40000	8
575	20240116	114400	196836200	40000	40000	40000	40000	10
576	20240116	114300	196436200	40000	40000	40000	40000	1
577	20240116	114200	196396200	40000	40050	40050	40000	13
578	20240116	114100	195876150	40050	40050	40050	40000	10
579	20240116	114000	195475900	40000	40000	40000	40000	0
580	20240116	113900	195475900	40000	40000	40000	40000	12
581	20240116	113800	194995900	40050	40000	40050	40000	6
582	20240116	113700	194755700	40000	40000	40000	40000	9
583	20240116	113600	194395700	40000	40000	40000	40000	6
584	20240116	113500	194155700	40000	40050	40050	40000	21
585	20240116	113400	193315650	40000	40000	40000	40000	21
586	20240116	113300	192475650	40000	40000	40000	40000	25
587	20240116	113200	191475650	40000	40050	40050	40000	19
588	20240116	113100	190715150	40050	40000	40050	40000	5
589	20240116	113000	190515000	40050	40050	40050	40050	2
590	20240116	112900	190434900	40000	40050	40050	40000	8
591	20240116	112800	190114850	40050	40000	40050	40000	13
592	20240116	112700	189594750	40050	40000	40050	40000	9
593	20240116	112600	189234700	40050	40050	40050	40000	40
594	20240116	112500	187634550	40050	40000	40050	40000	3
595	20240116	112400	187514450	40000	40050	40050	40000	10
596	20240116	112300	187114400	40000	40000	40000	40000	7
597	20240116	112200	186834400	40000	40000	40000	40000	8
598	20240116	112100	186514400	40000	39950	40000	39950	5
599	20240116	112000	186314550	39950	39950	39950	39950	5
600	20240116	111900	186114800	39950	39950	39950	39950	9
601	20240116	111800	185755250	39950	39950	40000	39950	5
602	20240116	111700	185555400	40000	40000	40000	40000	7
603	20240116	111600	185275400	40000	40000	40000	40000	0
604	20240116	111500	185275400	40000	40000	40000	40000	1
605	20240116	111400	185235400	39950	40050	40050	39950	23
606	20240116	111300	184315700	40000	40000	40000	40000	2
607	20240116	111200	184235700	40000	40000	40000	39950	19
608	20240116	111100	183476300	39950	39950	39950	39950	1
609	20240116	111000	183436350	40000	40000	40000	40000	1
610	20240116	110900	183396350	39950	40000	40000	39950	10
611	20240116	110800	182996750	40000	40000	40050	40000	19
612	20240116	110700	182236600	40000	40000	40000	40000	7
613	20240116	110600	181956600	40050	40000	40050	40000	6
614	20240116	110500	181716550	40000	40050	40050	40000	3
615	20240116	110400	181596450	40000	40000	40000	40000	10
616	20240116	110300	181196450	40050	40000	40050	40000	8
617	20240116	110200	180876150	40000	40000	40000	39950	21
618	20240116	110100	180037000	39950	39950	39950	39950	7
619	20240116	110000	179757350	39950	39950	39950	39950	0
620	20240116	105900	179757350	39950	39950	39950	39950	7
621	20240116	105800	179477700	40000	39950	40000	39950	11
622	20240116	105700	179038100	39950	39950	39950	39950	8
623	20240116	105600	178718500	40000	40000	40000	40000	18
624	20240116	105500	177998500	40000	39950	40000	39950	3
625	20240116	105400	177878550	39950	39950	39950	39950	11
626	20240116	105300	177439100	39950	40000	40000	39950	10
627	20240116	105200	177039500	39950	40000	40000	39950	14
628	20240116	105100	176480150	39950	39950	39950	39950	232
629	20240116	105000	167211750	40000	39950	40000	39950	7
630	20240116	104900	166932000	39950	40000	40000	39950	8
631	20240116	104800	166612350	39950	39950	39950	39950	4
632	20240116	104700	166452550	39950	39950	39950	39950	18
633	20240116	104600	165733450	40000	40000	40000	40000	11
634	20240116	104500	165293450	40000	40000	40000	40000	3
635	20240116	104400	165173450	39950	40050	40050	39950	12
636	20240116	104300	164693550	40000	40000	40000	40000	41
637	20240116	104200	163053550	39950	40000	40050	39950	657
638	20240116	104100	136804800	40000	40000	40000	40000	4
639	20240116	104000	136644800	40000	40000	40000	40000	7
640	20240116	103900	136364800	40050	40050	40050	40050	2
641	20240116	103800	136284700	40000	40000	40000	40000	0
642	20240116	103700	136284700	40000	40000	40000	40000	8
643	20240116	103600	135964700	40000	40000	40000	40000	90
644	20240116	103500	132364700	40050	40000	40050	40000	59
645	20240116	103400	130004650	40000	40000	40000	40000	7
646	20240116	103300	129724650	40000	39950	40000	39950	100
647	20240116	103200	125727400	39950	39950	40000	39950	43
648	20240116	103100	124009450	39950	39950	39950	39950	8
649	20240116	103000	123689850	39950	39950	39950	39950	8
650	20240116	102900	123370250	40000	40000	40000	40000	4
651	20240116	102800	123210250	40000	39950	40000	39950	144
652	20240116	102700	117457350	39950	40000	40000	39950	16
653	20240116	102600	116817850	40000	40000	40000	40000	0
654	20240116	102500	116817850	40000	39950	40000	39950	16
655	20240116	102400	116178500	40000	39950	40000	39950	52
656	20240116	102300	114098600	40000	39950	40000	39950	15
657	20240116	102200	113499300	39950	40000	40000	39950	15
658	20240116	102100	112899900	40000	40000	40000	39950	10
659	20240116	102000	112500050	40000	39950	40000	39950	24
660	20240116	101900	111541200	40000	40000	40000	40000	4
661	20240116	101800	111381200	40000	40000	40000	40000	0
662	20240116	101700	111381200	40000	40000	40000	39950	12
663	20240116	101600	110901650	40000	40000	40000	40000	4
664	20240116	101500	110741650	40000	39950	40000	39950	8
665	20240116	101400	110422000	39950	40000	40000	39950	23
666	20240116	101300	109503100	40000	40000	40000	40000	5
667	20240116	101200	109303100	40000	39950	40000	39950	83
668	20240116	101100	105987100	39950	39950	40000	39950	189
669	20240116	101000	98436300	39950	39950	39950	39950	140
670	20240116	100900	92843300	40000	39950	40000	39950	40
671	20240116	100800	91245150	39950	39950	39950	39950	0
672	20240116	100700	91245150	39950	39950	39950	39950	747
673	20240116	100600	61402500	39950	40000	40000	39950	82
674	20240116	100500	58126250	40000	40000	40000	40000	1
675	20240116	100400	58086250	40000	40000	40000	39950	38
676	20240116	100300	56566400	40000	40000	40000	40000	110
677	20240116	100200	52166400	40050	40000	40050	40000	10
678	20240116	100100	51766250	40000	40000	40050	40000	10
679	20240116	100000	51366200	40000	40050	40050	40000	14
680	20240116	095900	50806150	40050	40000	40050	40000	4
681	20240116	095800	50646100	40000	40000	40000	40000	366
682	20240116	095700	36006100	40000	40000	40000	40000	31
683	20240116	095600	34766100	40050	40100	40100	40050	360
684	20240116	095500	20347950	40050	40050	40050	40050	0
685	20240116	095400	20347950	40050	40050	40050	40050	18
686	20240116	095300	19627050	40100	40100	40100	40100	0
687	20240116	095200	19627050	40100	40100	40100	40100	3
688	20240116	095100	19506750	40100	40100	40100	40100	30
689	20240116	095000	18303750	40200	40200	40200	40200	1
690	20240116	094900	18263550	40200	40200	40200	40200	2
691	20240116	094800	18183150	40050	40050	40050	40050	9
692	20240116	094700	17822700	40050	40050	40050	40050	7
693	20240116	094600	17542350	40100	40100	40100	40100	28
694	20240116	094500	16419550	40100	40100	40100	40100	0
695	20240116	094400	16419550	40100	40100	40100	40100	0
696	20240116	094300	16419550	40100	40100	40100	40100	0
697	20240116	094200	16419550	40100	40100	40100	40100	0
698	20240116	094100	16419550	40100	40100	40100	40100	112
699	20240116	094000	11928350	40150	40150	40150	40150	0
700	20240116	093900	11928350	40150	40150	40150	40150	1
701	20240116	093800	11888200	40150	40150	40150	40150	0
702	20240116	093700	11888200	40150	40150	40150	40150	74
703	20240116	093600	8917100	40200	40200	40200	40200	1
704	20240116	093500	8876900	40200	40200	40200	40200	1
705	20240116	093400	8836700	40150	40150	40150	40150	0
706	20240116	093300	8836700	40150	40150	40150	40150	5
707	20240116	093200	8635950	40150	40150	40150	40150	0
708	20240116	093100	8635950	40150	40150	40150	40150	0
709	20240116	093000	8635950	40150	40150	40150	40150	2
710	20240116	092900	8555650	40150	40150	40150	40150	0
711	20240116	092800	8555650	40150	40150	40150	40150	30
712	20240116	092700	7351150	40150	40150	40150	40150	0
713	20240116	092600	7351150	40150	40150	40150	40150	0
714	20240116	092500	7351150	40150	40200	40200	40150	26
715	20240116	092400	6306000	40150	40150	40150	40150	27
716	20240116	092300	5221950	40150	40150	40150	40150	0
717	20240116	092200	5221950	40150	40150	40150	40150	10
718	20240116	092100	4820450	40150	40150	40150	40150	0
719	20240116	092000	4820450	40150	40150	40150	40150	0
720	20240116	091900	4820450	40150	40200	40200	40150	65
721	20240116	091800	2210450	40200	40200	40200	40200	1
722	20240116	091700	2170250	40150	40150	40150	40150	0
723	20240116	091600	2170250	40150	40150	40150	40150	0
724	20240116	091500	2170250	40150	40150	40150	40150	0
725	20240116	091400	2170250	40150	40150	40150	40150	0
726	20240116	091300	2170250	40150	40150	40150	40150	0
727	20240116	091200	2170250	40150	40150	40150	40150	0
728	20240116	091100	2170250	40150	40200	40200	40150	3
729	20240116	091000	2049750	40200	40200	40200	40200	0
730	20240116	090900	2049750	40200	40200	40200	40200	13
731	20240116	090800	1527150	40150	40150	40150	40150	0
732	20240116	090700	1527150	40150	40150	40150	40150	0
733	20240116	090600	1527150	40150	40200	40200	40150	21
734	20240116	090500	683950	40200	40200	40200	40200	1
735	20240116	090400	643750	40200	40200	40250	40200	8
736	20240116	090300	322000	40250	40250	40250	40250	2
737	20240116	090200	241500	40250	40250	40250	40250	0
738	20240116	090100	241500	40250	40250	40250	40250	1
739	20240116	090000	201250	40250	40250	40250	40250	5