KissMeData/057050/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193800	273372500	40600	40600	40600	40600	238
3	20240117	193700	273372500	40600	40600	40600	40600	0
4	20240117	193600	273372500	40600	40600	40600	40600	0
5	20240117	193500	273372500	40600	40600	40600	40600	0
6	20240117	193400	273372500	40600	40600	40600	40600	0
7	20240117	193300	273372500	40600	40600	40600	40600	0
8	20240117	193200	273372500	40600	40600	40600	40600	0
9	20240117	193100	273372500	40600	40600	40600	40600	0
10	20240117	193000	273372500	40600	40600	40600	40600	0
11	20240117	192900	273372500	40600	40600	40600	40600	0
12	20240117	192800	273372500	40600	40600	40600	40600	0
13	20240117	192700	273372500	40600	40600	40600	40600	0
14	20240117	192600	273372500	40600	40600	40600	40600	0
15	20240117	192500	273372500	40600	40600	40600	40600	0
16	20240117	192400	273372500	40600	40600	40600	40600	0
17	20240117	192300	273372500	40600	40600	40600	40600	0
18	20240117	192200	273372500	40600	40600	40600	40600	0
19	20240117	192100	273372500	40600	40600	40600	40600	0
20	20240117	192000	273372500	40600	40600	40600	40600	0
21	20240117	191900	273372500	40600	40600	40600	40600	0
22	20240117	191800	273372500	40600	40600	40600	40600	0
23	20240117	191700	273372500	40600	40600	40600	40600	0
24	20240117	191600	273372500	40600	40600	40600	40600	0
25	20240117	191500	273372500	40600	40600	40600	40600	0
26	20240117	191400	273372500	40600	40600	40600	40600	0
27	20240117	191300	273372500	40600	40600	40600	40600	0
28	20240117	191200	273372500	40600	40600	40600	40600	0
29	20240117	191100	273372500	40600	40600	40600	40600	0
30	20240117	191000	273372500	40600	40600	40600	40600	0
31	20240117	190900	273372500	40600	40600	40600	40600	0
32	20240117	190800	273372500	40600	40600	40600	40600	238
33	20240117	190700	273372500	40600	40600	40600	40600	0
34	20240117	190600	273372500	40600	40600	40600	40600	0
35	20240117	190500	273372500	40600	40600	40600	40600	0
36	20240117	190400	273372500	40600	40600	40600	40600	0
37	20240117	190300	273372500	40600	40600	40600	40600	0
38	20240117	190200	273372500	40600	40600	40600	40600	0
39	20240117	190100	273372500	40600	40600	40600	40600	0
40	20240117	190000	273372500	40600	40600	40600	40600	0
41	20240117	185900	273372500	40600	40600	40600	40600	0
42	20240117	185800	273372500	40600	40600	40600	40600	0
43	20240117	185700	273372500	40600	40600	40600	40600	0
44	20240117	185600	273372500	40600	40600	40600	40600	0
45	20240117	185500	273372500	40600	40600	40600	40600	0
46	20240117	185400	273372500	40600	40600	40600	40600	0
47	20240117	185300	273372500	40600	40600	40600	40600	0
48	20240117	185200	273372500	40600	40600	40600	40600	0
49	20240117	185100	273372500	40600	40600	40600	40600	0
50	20240117	185000	273372500	40600	40600	40600	40600	0
51	20240117	184900	273372500	40600	40600	40600	40600	0
52	20240117	184800	273372500	40600	40600	40600	40600	0
53	20240117	184700	273372500	40600	40600	40600	40600	0
54	20240117	184600	273372500	40600	40600	40600	40600	0
55	20240117	184500	273372500	40600	40600	40600	40600	0
56	20240117	184400	273372500	40600	40600	40600	40600	0
57	20240117	184300	273372500	40600	40600	40600	40600	0
58	20240117	184200	273372500	40600	40600	40600	40600	0
59	20240117	184100	273372500	40600	40600	40600	40600	0
60	20240117	184000	273372500	40600	40600	40600	40600	0
61	20240117	183900	273372500	40600	40600	40600	40600	0
62	20240117	183800	273372500	40600	40600	40600	40600	238
63	20240117	183700	273372500	40600	40600	40600	40600	0
64	20240117	183600	273372500	40600	40600	40600	40600	0
65	20240117	183500	273372500	40600	40600	40600	40600	0
66	20240117	183400	273372500	40600	40600	40600	40600	0
67	20240117	183300	273372500	40600	40600	40600	40600	0
68	20240117	183200	273372500	40600	40600	40600	40600	0
69	20240117	183100	273372500	40600	40600	40600	40600	0
70	20240117	183000	273372500	40600	40600	40600	40600	0
71	20240117	182900	273372500	40600	40600	40600	40600	0
72	20240117	182800	273372500	40600	40600	40600	40600	0
73	20240117	182700	273372500	40600	40600	40600	40600	0
74	20240117	182600	273372500	40600	40600	40600	40600	0
75	20240117	182500	273372500	40600	40600	40600	40600	0
76	20240117	182400	273372500	40600	40600	40600	40600	0
77	20240117	182300	273372500	40600	40600	40600	40600	0
78	20240117	182200	273372500	40600	40600	40600	40600	0
79	20240117	182100	273372500	40600	40600	40600	40600	0
80	20240117	182000	273372500	40600	40600	40600	40600	0
81	20240117	181900	273372500	40600	40600	40600	40600	0
82	20240117	181800	273372500	40600	40600	40600	40600	0
83	20240117	181700	273372500	40600	40600	40600	40600	0
84	20240117	181600	273372500	40600	40600	40600	40600	0
85	20240117	181500	273372500	40600	40600	40600	40600	0
86	20240117	181400	273372500	40600	40600	40600	40600	0
87	20240117	181300	273372500	40600	40600	40600	40600	0
88	20240117	181200	273372500	40600	40600	40600	40600	0
89	20240117	181100	273372500	40600	40600	40600	40600	0
90	20240117	181000	273372500	40600	40600	40600	40600	0
91	20240117	180900	273372500	40600	40600	40600	40600	0
92	20240117	180800	273372500	40600	40600	40600	40600	238
93	20240117	180700	273372500	40600	40600	40600	40600	0
94	20240117	180600	273372500	40600	40600	40600	40600	0
95	20240117	180500	273372500	40600	40600	40600	40600	0
96	20240117	180400	273372500	40600	40600	40600	40600	0
97	20240117	180300	273372500	40600	40600	40600	40600	0
98	20240117	180200	273372500	40600	40600	40600	40600	0
99	20240117	180100	273372500	40600	40600	40600	40600	0
100	20240117	180000	273372500	40600	40600	40600	40600	0
101	20240117	175900	273372500	40600	40600	40600	40600	0
102	20240117	175800	273372500	40600	40600	40600	40600	0
103	20240117	175700	273372500	40600	40600	40600	40600	0
104	20240117	175600	273372500	40600	40600	40600	40600	0
105	20240117	175500	273372500	40600	40600	40600	40600	0
106	20240117	175400	273372500	40600	40600	40600	40600	0
107	20240117	175300	273372500	40600	40600	40600	40600	0
108	20240117	175200	273372500	40600	40600	40600	40600	0
109	20240117	175100	273372500	40600	40600	40600	40600	0
110	20240117	175000	273372500	40600	40600	40600	40600	0
111	20240117	174900	273372500	40600	40600	40600	40600	0
112	20240117	174800	273372500	40600	40600	40600	40600	0
113	20240117	174700	273372500	40600	40600	40600	40600	0
114	20240117	174600	273372500	40600	40600	40600	40600	0
115	20240117	174500	273372500	40600	40600	40600	40600	0
116	20240117	174400	273372500	40600	40600	40600	40600	0
117	20240117	174300	273372500	40600	40600	40600	40600	0
118	20240117	174200	273372500	40600	40600	40600	40600	0
119	20240117	174100	273372500	40600	40600	40600	40600	0
120	20240117	174000	273372500	40600	40600	40600	40600	0
121	20240117	173900	273372500	40600	40600	40600	40600	0
122	20240117	173800	273372500	40600	40600	40600	40600	238
123	20240117	173700	273372500	40600	40600	40600	40600	0
124	20240117	173600	273372500	40600	40600	40600	40600	0
125	20240117	173500	273372500	40600	40600	40600	40600	0
126	20240117	173400	273372500	40600	40600	40600	40600	0
127	20240117	173300	273372500	40600	40600	40600	40600	0
128	20240117	173200	273372500	40600	40600	40600	40600	0
129	20240117	173100	273372500	40600	40600	40600	40600	0
130	20240117	173000	273372500	40600	40600	40600	40600	0
131	20240117	172900	273372500	40600	40600	40600	40600	0
132	20240117	172800	273372500	40600	40600	40600	40600	0
133	20240117	172700	273372500	40600	40600	40600	40600	0
134	20240117	172600	273372500	40600	40600	40600	40600	0
135	20240117	172500	273372500	40600	40600	40600	40600	0
136	20240117	172400	273372500	40600	40600	40600	40600	0
137	20240117	172300	273372500	40600	40600	40600	40600	0
138	20240117	172200	273372500	40600	40600	40600	40600	0
139	20240117	172100	273372500	40600	40600	40600	40600	0
140	20240117	172000	273372500	40600	40600	40600	40600	0
141	20240117	171900	273372500	40600	40600	40600	40600	0
142	20240117	171800	273372500	40600	40600	40600	40600	0
143	20240117	171700	273372500	40600	40600	40600	40600	0
144	20240117	171600	273372500	40600	40600	40600	40600	0
145	20240117	171500	273372500	40600	40600	40600	40600	0
146	20240117	171400	273372500	40600	40600	40600	40600	0
147	20240117	171300	273372500	40600	40600	40600	40600	0
148	20240117	171200	273372500	40600	40600	40600	40600	0
149	20240117	171100	273372500	40600	40600	40600	40600	0
150	20240117	171000	273372500	40600	40600	40600	40600	0
151	20240117	170900	273372500	40600	40600	40600	40600	0
152	20240117	170800	273372500	40600	40600	40600	40600	238
153	20240117	170700	273372500	40600	40600	40600	40600	0
154	20240117	170600	273372500	40600	40600	40600	40600	0
155	20240117	170500	273372500	40600	40600	40600	40600	0
156	20240117	170400	273372500	40600	40600	40600	40600	0
157	20240117	170300	273372500	40600	40600	40600	40600	0
158	20240117	170200	273372500	40600	40600	40600	40600	0
159	20240117	170100	273372500	40600	40600	40600	40600	0
160	20240117	170000	273372500	40600	40600	40600	40600	0
161	20240117	165900	273372500	40600	40600	40600	40600	0
162	20240117	165800	273372500	40600	40600	40600	40600	0
163	20240117	165700	273372500	40600	40600	40600	40600	0
164	20240117	165600	273372500	40600	40600	40600	40600	0
165	20240117	165500	273372500	40600	40600	40600	40600	0
166	20240117	165400	273372500	40600	40600	40600	40600	0
167	20240117	165300	273372500	40600	40600	40600	40600	0
168	20240117	165200	273372500	40600	40600	40600	40600	0
169	20240117	165100	273372500	40600	40600	40600	40600	0
170	20240117	165000	273372500	40600	40600	40600	40600	0
171	20240117	164900	273372500	40600	40600	40600	40600	0
172	20240117	164800	273372500	40600	40600	40600	40600	0
173	20240117	164700	273372500	40600	40600	40600	40600	0
174	20240117	164600	273372500	40600	40600	40600	40600	0
175	20240117	164500	273372500	40600	40600	40600	40600	0
176	20240117	164400	273372500	40600	40600	40600	40600	0
177	20240117	164300	273372500	40600	40600	40600	40600	0
178	20240117	164200	273372500	40600	40600	40600	40600	0
179	20240117	164100	273372500	40600	40600	40600	40600	0
180	20240117	164000	273372500	40600	40600	40600	40600	0
181	20240117	163900	273372500	40600	40600	40600	40600	0
182	20240117	163800	273372500	40600	40600	40600	40600	238
183	20240117	163700	273372500	40600	40600	40600	40600	0
184	20240117	163600	273372500	40600	40600	40600	40600	0
185	20240117	163500	273372500	40600	40600	40600	40600	0
186	20240117	163400	273372500	40600	40600	40600	40600	0
187	20240117	163300	273372500	40600	40600	40600	40600	0
188	20240117	163200	273372500	40600	40600	40600	40600	0
189	20240117	163100	273372500	40600	40600	40600	40600	0
190	20240117	163000	273372500	40600	40600	40600	40600	0
191	20240117	162900	273372500	40600	40600	40600	40600	0
192	20240117	162800	273372500	40600	40600	40600	40600	0
193	20240117	162700	273372500	40600	40600	40600	40600	0
194	20240117	162600	273372500	40600	40600	40600	40600	0
195	20240117	162500	273372500	40600	40600	40600	40600	0
196	20240117	162400	273372500	40600	40600	40600	40600	0
197	20240117	162300	273372500	40600	40600	40600	40600	0
198	20240117	162200	273372500	40600	40600	40600	40600	0
199	20240117	162100	273372500	40600	40600	40600	40600	0
200	20240117	162000	273372500	40600	40600	40600	40600	0
201	20240117	161900	273372500	40600	40600	40600	40600	0
202	20240117	161800	273372500	40600	40600	40600	40600	0
203	20240117	161700	273372500	40600	40600	40600	40600	0
204	20240117	161600	273372500	40600	40600	40600	40600	0
205	20240117	161500	273372500	40600	40600	40600	40600	0
206	20240117	161400	273372500	40600	40600	40600	40600	0
207	20240117	161300	273372500	40600	40600	40600	40600	0
208	20240117	161200	273372500	40600	40600	40600	40600	0
209	20240117	161100	273372500	40600	40600	40600	40600	0
210	20240117	161000	273372500	40600	40600	40600	40600	0
211	20240117	160900	273372500	40600	40600	40600	40600	0
212	20240117	160800	273372500	40600	40600	40600	40600	238
213	20240117	160700	273372500	40600	40600	40600	40600	0
214	20240117	160600	273372500	40600	40600	40600	40600	0
215	20240117	160500	273372500	40600	40600	40600	40600	0
216	20240117	160400	273372500	40600	40600	40600	40600	0
217	20240117	160300	273372500	40600	40600	40600	40600	0
218	20240117	160200	273372500	40600	40600	40600	40600	0
219	20240117	160100	273372500	40600	40600	40600	40600	0
220	20240117	160000	273372500	40600	40600	40600	40600	0
221	20240117	155900	273372500	40600	40600	40600	40600	0
222	20240117	155800	273372500	40600	40600	40600	40600	0
223	20240117	155700	273372500	40600	40600	40600	40600	0
224	20240117	155600	273372500	40600	40600	40600	40600	0
225	20240117	155500	273372500	40600	40600	40600	40600	0
226	20240117	155400	273372500	40600	40600	40600	40600	0
227	20240117	155300	273372500	40600	40600	40600	40600	0
228	20240117	155200	273372500	40600	40600	40600	40600	0
229	20240117	155100	273372500	40600	40600	40600	40600	0
230	20240117	155000	273372500	40600	40600	40600	40600	0
231	20240117	154900	273372500	40600	40600	40600	40600	0
232	20240117	154800	273372500	40600	40600	40600	40600	0
233	20240117	154700	273372500	40600	40600	40600	40600	0
234	20240117	154600	273372500	40600	40600	40600	40600	0
235	20240117	154500	273372500	40600	40600	40600	40600	0
236	20240117	154400	273372500	40600	40600	40600	40600	0
237	20240117	154300	273372500	40600	40600	40600	40600	0
238	20240117	154200	273372500	40600	40600	40600	40600	0
239	20240117	154100	273372500	40600	40600	40600	40600	0
240	20240117	154000	273372500	40600	40600	40600	40600	0
241	20240117	153900	273372500	40600	40600	40600	40600	0
242	20240117	153800	273372500	40600	40600	40600	40600	238
243	20240117	153700	273372500	40600	40600	40600	40600	0
244	20240117	153600	273372500	40600	40600	40600	40600	0
245	20240117	153500	273372500	40600	40600	40600	40600	0
246	20240117	153400	273372500	40600	40600	40600	40600	0
247	20240117	153300	273372500	40600	40600	40600	40600	0
248	20240117	153200	273372500	40600	40600	40600	40600	0
249	20240117	153100	273372500	40600	40600	40600	40600	0
250	20240117	153000	273372500	40600	40600	40600	40600	238
251	20240117	152900	263709700	40650	40650	40650	40650	0
252	20240117	152800	263709700	40650	40650	40650	40650	0
253	20240117	152700	263709700	40650	40650	40650	40650	0
254	20240117	152600	263709700	40650	40650	40650	40650	0
255	20240117	152500	263709700	40650	40650	40650	40650	0
256	20240117	152400	263709700	40650	40650	40650	40650	0
257	20240117	152300	263709700	40650	40650	40650	40650	0
258	20240117	152200	263709700	40650	40650	40650	40650	0
259	20240117	152100	263709700	40650	40650	40650	40650	0
260	20240117	152000	263709700	40650	40650	40650	40650	0
261	20240117	151900	263709700	40650	40650	40650	40650	8
262	20240117	151800	263384500	40850	40850	40850	40850	11
263	20240117	151700	262935150	40850	40850	40850	40850	177
264	20240117	151600	255704700	40850	40850	40850	40850	11
265	20240117	151500	255255350	40850	40650	40850	40650	53
266	20240117	151400	253090500	40850	40850	40850	40800	25
267	20240117	151300	252069400	40850	40750	40850	40700	43
268	20240117	151200	250317250	40850	40850	40850	40850	15
269	20240117	151100	249704500	40850	40850	40850	40850	23
270	20240117	151000	248764950	40850	40750	40850	40750	49
271	20240117	150900	246763600	40850	40850	40850	40850	18
272	20240117	150800	246028300	40850	40800	40850	40800	16
273	20240117	150700	245374950	40800	40850	40850	40800	22
274	20240117	150600	244476650	40850	40850	40850	40850	15
275	20240117	150500	243863900	40850	40850	40850	40850	18
276	20240117	150400	243128600	40850	40850	40850	40850	21
277	20240117	150300	242270750	40850	40850	40850	40850	18
278	20240117	150200	241535450	40850	40850	40850	40850	13
279	20240117	150100	241004400	40850	40850	40850	40850	17
280	20240117	150000	240309950	40850	40800	40850	40800	37
281	20240117	145900	238798600	40800	40850	40850	40800	14
282	20240117	145800	238226850	40850	40850	40850	40650	34
283	20240117	145700	236841950	40850	40800	40850	40800	27
284	20240117	145600	235739850	40800	40800	40800	40800	19
285	20240117	145500	234964650	40800	40750	40800	40750	15
286	20240117	145400	234352800	40750	40750	40750	40750	21
287	20240117	145300	233497050	40750	40750	40750	40750	16
288	20240117	145200	232845050	40750	40750	40750	40750	15
289	20240117	145100	232233800	40700	40750	40750	40700	16
290	20240117	145000	231581900	40750	40750	40750	40750	24
291	20240117	144900	230603900	40750	40700	40750	40700	14
292	20240117	144800	230034050	40650	40650	40650	40650	14
293	20240117	144700	229464950	40650	40600	40650	40600	13
294	20240117	144600	228937050	40600	40600	40600	40600	0
295	20240117	144500	228937050	40600	40600	40600	40600	3
296	20240117	144400	228815250	40600	40600	40600	40600	0
297	20240117	144300	228815250	40600	40600	40600	40600	0
298	20240117	144200	228815250	40600	40600	40600	40600	100
299	20240117	144100	224755250	40600	40550	40600	40550	11
300	20240117	144000	224309150	40550	40550	40550	40550	12
301	20240117	143900	223822550	40500	40500	40500	40500	0
302	20240117	143800	223822550	40500	40500	40500	40500	0
303	20240117	143700	223822550	40500	40500	40500	40500	182
304	20240117	143600	216451550	40550	40550	40550	40550	0
305	20240117	143500	216451550	40550	40550	40550	40550	102
306	20240117	143400	212315450	40600	40600	40600	40600	0
307	20240117	143300	212315450	40600	40600	40600	40600	0
308	20240117	143200	212315450	40600	40600	40600	40600	5
309	20240117	143100	212112450	40550	40550	40550	40550	5
310	20240117	143000	211909700	40550	40550	40550	40550	4
311	20240117	142900	211747500	40550	40550	40550	40550	6
312	20240117	142800	211504200	40600	40600	40600	40600	1
313	20240117	142700	211463600	40600	40600	40600	40600	2
314	20240117	142600	211382400	40550	40550	40550	40550	0
315	20240117	142500	211382400	40550	40550	40550	40550	1
316	20240117	142400	211341850	40600	40600	40600	40600	0
317	20240117	142300	211341850	40600	40600	40600	40600	0
318	20240117	142200	211341850	40600	40600	40600	40600	20
319	20240117	142100	210529850	40600	40600	40600	40600	0
320	20240117	142000	210529850	40600	40600	40600	40600	1
321	20240117	141900	210489250	40600	40600	40600	40600	0
322	20240117	141800	210489250	40600	40600	40600	40600	0
323	20240117	141700	210489250	40600	40500	40600	40500	4
324	20240117	141600	210326950	40550	40550	40550	40550	10
325	20240117	141500	209921450	40550	40550	40550	40550	0
326	20240117	141400	209921450	40550	40550	40550	40550	0
327	20240117	141300	209921450	40550	40550	40550	40550	0
328	20240117	141200	209921450	40550	40600	40600	40550	115
329	20240117	141100	205257700	40600	40600	40600	40600	0
330	20240117	141000	205257700	40600	40600	40600	40600	2
331	20240117	140900	205176500	40600	40600	40600	40600	10
332	20240117	140800	204770500	40600	40600	40600	40600	0
333	20240117	140700	204770500	40600	40600	40600	40600	0
334	20240117	140600	204770500	40600	40600	40600	40600	0
335	20240117	140500	204770500	40600	40600	40600	40600	68
336	20240117	140400	202009700	40650	40650	40650	40650	0
337	20240117	140300	202009700	40650	40650	40650	40650	1
338	20240117	140200	201969050	40600	40600	40600	40600	0
339	20240117	140100	201969050	40600	40600	40600	40600	1
340	20240117	140000	201928450	40600	40600	40600	40600	1
341	20240117	135900	201887850	40600	40600	40600	40600	1
342	20240117	135800	201847250	40600	40600	40600	40600	2
343	20240117	135700	201766050	40600	40600	40600	40600	5
344	20240117	135600	201563050	40650	40650	40650	40650	11
345	20240117	135500	201115900	40650	40650	40650	40650	1
346	20240117	135400	201075250	40700	40700	40700	40700	1
347	20240117	135300	201034550	40700	40700	40700	40700	0
348	20240117	135200	201034550	40700	40700	40700	40700	0
349	20240117	135100	201034550	40700	40600	40700	40600	93
350	20240117	135000	197251700	40650	40650	40650	40650	0
351	20240117	134900	197251700	40650	40650	40650	40650	0
352	20240117	134800	197251700	40650	40450	40750	40450	361
353	20240117	134700	182600450	40400	40450	40450	40400	4
354	20240117	134600	182438700	40400	40400	40400	40400	0
355	20240117	134500	182438700	40400	40400	40400	40400	0
356	20240117	134400	182438700	40400	40400	40400	40400	0
357	20240117	134300	182438700	40400	40400	40400	40400	1
358	20240117	134200	182398300	40450	40450	40450	40450	0
359	20240117	134100	182398300	40450	40450	40450	40450	0
360	20240117	134000	182398300	40450	40450	40450	40450	5
361	20240117	133900	182196050	40450	40450	40450	40450	1
362	20240117	133800	182155600	40450	40450	40450	40450	0
363	20240117	133700	182155600	40450	40450	40450	40450	0
364	20240117	133600	182155600	40450	40450	40450	40450	0
365	20240117	133500	182155600	40450	40450	40450	40450	0
366	20240117	133400	182155600	40450	40450	40450	40450	2
367	20240117	133300	182074700	40450	40400	40450	40400	20
368	20240117	133200	181266400	40450	40450	40450	40450	0
369	20240117	133100	181266400	40450	40400	40450	40400	15
370	20240117	133000	180659700	40400	40400	40400	40400	0
371	20240117	132900	180659700	40400	40400	40400	40400	1
372	20240117	132800	180619300	40400	40400	40400	40400	19
373	20240117	132700	179851700	40450	40450	40450	40450	3
374	20240117	132600	179730350	40450	40450	40450	40450	2
375	20240117	132500	179649450	40400	40400	40400	40400	10
376	20240117	132400	179245450	40400	40400	40400	40400	1
377	20240117	132300	179205050	40400	40400	40400	40400	0
378	20240117	132200	179205050	40400	40400	40400	40400	0
379	20240117	132100	179205050	40400	40450	40450	40400	15
380	20240117	132000	178598550	40450	40450	40450	40450	3
381	20240117	131900	178477200	40450	40450	40450	40450	3
382	20240117	131800	178355850	40500	40500	40500	40500	1
383	20240117	131700	178315350	40500	40500	40500	40500	0
384	20240117	131600	178315350	40500	40500	40500	40500	1
385	20240117	131500	178274850	40450	40450	40450	40450	1
386	20240117	131400	178234400	40450	40450	40450	40450	6
387	20240117	131300	177991700	40400	40400	40400	40400	0
388	20240117	131200	177991700	40400	40400	40400	40400	3
389	20240117	131100	177870500	40400	40350	40400	40350	3
390	20240117	131000	177749350	40400	40400	40400	40400	0
391	20240117	130900	177749350	40400	40400	40400	40400	1
392	20240117	130800	177708950	40400	40400	40400	40400	20
393	20240117	130700	176900950	40400	40400	40400	40400	20
394	20240117	130600	176092950	40350	40400	40400	40350	9
395	20240117	130500	175729400	40350	40350	40350	40350	0
396	20240117	130400	175729400	40350	40350	40350	40350	0
397	20240117	130300	175729400	40350	40350	40350	40350	0
398	20240117	130200	175729400	40350	40350	40350	40350	0
399	20240117	130100	175729400	40350	40400	40400	40350	5
400	20240117	130000	175527450	40400	40400	40400	40400	3
401	20240117	125900	175406250	40350	40350	40350	40350	0
402	20240117	125800	175406250	40350	40350	40350	40350	0
403	20240117	125700	175406250	40350	40350	40350	40350	1
404	20240117	125600	175365900	40350	40350	40350	40350	0
405	20240117	125500	175365900	40350	40350	40350	40350	0
406	20240117	125400	175365900	40350	40350	40350	40350	3
407	20240117	125300	175244850	40400	40350	40400	40350	19
408	20240117	125200	174477400	40350	40400	40400	40350	3
409	20240117	125100	174356250	40350	40350	40350	40350	0
410	20240117	125000	174356250	40350	40350	40350	40350	1
411	20240117	124900	174315900	40350	40350	40350	40350	0
412	20240117	124800	174315900	40350	40350	40350	40350	1
413	20240117	124700	174275550	40350	40350	40350	40350	3
414	20240117	124600	174154500	40350	40350	40350	40350	0
415	20240117	124500	174154500	40350	40350	40350	40350	0
416	20240117	124400	174154500	40350	40350	40350	40350	5
417	20240117	124300	173952750	40400	40400	40400	40350	10
418	20240117	124200	173548800	40350	40350	40350	40350	0
419	20240117	124100	173548800	40350	40350	40350	40350	3
420	20240117	124000	173427750	40400	40400	40400	40400	0
421	20240117	123900	173427750	40400	40400	40400	40400	1
422	20240117	123800	173387350	40350	40400	40400	40350	3
423	20240117	123700	173266200	40350	40350	40350	40350	0
424	20240117	123600	173266200	40350	40350	40350	40350	0
425	20240117	123500	173266200	40350	40350	40350	40350	3
426	20240117	123400	173145150	40350	40350	40350	40350	1
427	20240117	123300	173104800	40400	40400	40400	40400	2
428	20240117	123200	173024000	40350	40350	40350	40350	0
429	20240117	123100	173024000	40350	40350	40350	40350	3
430	20240117	123000	172902950	40400	40400	40400	40400	4
431	20240117	122900	172741350	40350	40400	40400	40350	2
432	20240117	122800	172660600	40400	40400	40400	40400	12
433	20240117	122700	172175800	40400	40400	40400	40400	5
434	20240117	122600	171973800	40350	40350	40350	40350	0
435	20240117	122500	171973800	40350	40350	40350	40350	7
436	20240117	122400	171691350	40350	40350	40350	40350	0
437	20240117	122300	171691350	40350	40350	40350	40350	0
438	20240117	122200	171691350	40350	40350	40350	40350	0
439	20240117	122100	171691350	40350	40350	40350	40350	1
440	20240117	122000	171651000	40350	40400	40400	40350	7
441	20240117	121900	171368500	40400	40400	40400	40400	2
442	20240117	121800	171287700	40400	40400	40400	40400	1
443	20240117	121700	171247300	40400	40400	40400	40400	10
444	20240117	121600	170843300	40400	40350	40400	40350	2
445	20240117	121500	170762550	40400	40400	40400	40400	1
446	20240117	121400	170722150	40400	40400	40400	40400	1002
447	20240117	121300	130241350	40400	40400	40400	40400	12
448	20240117	121200	129756550	40400	40400	40400	40400	1
449	20240117	121100	129716150	40350	40400	40400	40350	2
450	20240117	121000	129635400	40400	40400	40400	40400	0
451	20240117	120900	129635400	40400	40400	40400	40400	1
452	20240117	120800	129595000	40400	40400	40400	40400	3
453	20240117	120700	129473800	40350	40350	40350	40350	0
454	20240117	120600	129473800	40350	40350	40350	40350	1
455	20240117	120500	129433450	40400	40400	40400	40400	0
456	20240117	120400	129433450	40400	40400	40400	40400	15
457	20240117	120300	128827450	40400	40400	40400	40400	6
458	20240117	120200	128585050	40350	40400	40400	40350	2
459	20240117	120100	128504300	40400	40400	40400	40400	3
460	20240117	120000	128383100	40400	40400	40400	40400	0
461	20240117	115900	128383100	40400	40400	40400	40400	94
462	20240117	115800	124585500	40400	40400	40400	40400	0
463	20240117	115700	124585500	40400	40400	40400	40400	1
464	20240117	115600	124545100	40450	40450	40450	40450	0
465	20240117	115500	124545100	40450	40450	40450	40450	6
466	20240117	115400	124302400	40450	40450	40450	40450	0
467	20240117	115300	124302400	40450	40400	40450	40400	3
468	20240117	115200	124181100	40400	40400	40400	40400	0
469	20240117	115100	124181100	40400	40400	40400	40400	128
470	20240117	115000	119009900	40400	40400	40400	40400	0
471	20240117	114900	119009900	40400	40400	40400	40400	0
472	20240117	114800	119009900	40400	40400	40400	40400	1
473	20240117	114700	118969500	40500	40500	40500	40500	10
474	20240117	114600	118564500	40500	40500	40500	40500	500
475	20240117	114500	98314500	40450	40450	40450	40400	52
476	20240117	114400	96211250	40450	40450	40450	40450	97
477	20240117	114300	92287600	40450	40550	40550	40450	342
478	20240117	114200	78432400	40550	40550	40550	40550	1
479	20240117	114100	78391850	40550	40550	40550	40550	0
480	20240117	114000	78391850	40550	40550	40550	40550	0
481	20240117	113900	78391850	40550	40550	40550	40550	7
482	20240117	113800	78108000	40600	40600	40600	40600	25
483	20240117	113700	77093000	40600	40600	40600	40600	21
484	20240117	113600	76240400	40600	40600	40600	40600	1
485	20240117	113500	76199800	40550	40550	40550	40550	0
486	20240117	113400	76199800	40550	40550	40550	40550	1
487	20240117	113300	76159250	40600	40600	40600	40600	0
488	20240117	113200	76159250	40600	40600	40600	40600	3
489	20240117	113100	76037450	40600	40600	40600	40600	1
490	20240117	113000	75996850	40600	40550	40600	40550	3
491	20240117	112900	75875100	40550	40550	40550	40550	50
492	20240117	112800	73847600	40600	40600	40600	40600	1
493	20240117	112700	73807000	40550	40550	40550	40550	0
494	20240117	112600	73807000	40550	40550	40550	40550	0
495	20240117	112500	73807000	40550	40550	40550	40550	8
496	20240117	112400	73482600	40600	40600	40600	40600	259
497	20240117	112300	62967200	40600	40600	40600	40600	1
498	20240117	112200	62926600	40650	40650	40650	40650	0
499	20240117	112100	62926600	40650	40600	40650	40600	2
500	20240117	112000	62845350	40650	40650	40650	40650	0
501	20240117	111900	62845350	40650	40650	40650	40650	1
502	20240117	111800	62804700	40600	40600	40600	40600	0
503	20240117	111700	62804700	40600	40600	40600	40600	0
504	20240117	111600	62804700	40600	40700	40700	40600	11
505	20240117	111500	62357750	40700	40700	40700	40700	0
506	20240117	111400	62357750	40700	40700	40700	40700	0
507	20240117	111300	62357750	40700	40700	40700	40700	0
508	20240117	111200	62357750	40700	40700	40700	40700	0
509	20240117	111100	62357750	40700	40700	40700	40700	1
510	20240117	111000	62317050	40650	40650	40650	40650	0
511	20240117	110900	62317050	40650	40650	40650	40650	0
512	20240117	110800	62317050	40650	40650	40650	40650	3
513	20240117	110700	62195100	40650	40650	40650	40650	0
514	20240117	110600	62195100	40650	40650	40650	40650	0
515	20240117	110500	62195100	40650	40700	40700	40650	43
516	20240117	110400	60447000	40700	40700	40700	40700	1
517	20240117	110300	60406300	40800	40800	40800	40800	2
518	20240117	110200	60324700	40800	40800	40800	40800	1
519	20240117	110100	60283900	40700	40700	40700	40700	10
520	20240117	110000	59876900	40800	40800	40800	40800	1
521	20240117	105900	59836100	40700	40700	40700	40700	1
522	20240117	105800	59795400	40700	40700	40700	40700	0
523	20240117	105700	59795400	40700	40700	40700	40700	0
524	20240117	105600	59795400	40700	40650	40700	40650	81
525	20240117	105500	56498800	40650	40650	40650	40650	1
526	20240117	105400	56458150	40650	40650	40650	40650	0
527	20240117	105300	56458150	40650	40650	40650	40650	1
528	20240117	105200	56417500	40650	40650	40650	40650	1
529	20240117	105100	56376850	40650	40650	40650	40650	0
530	20240117	105000	56376850	40650	40650	40650	40650	1
531	20240117	104900	56336200	40700	40700	40700	40700	0
532	20240117	104800	56336200	40700	40700	40700	40700	0
533	20240117	104700	56336200	40700	40650	40700	40650	2
534	20240117	104600	56254850	40700	40700	40700	40700	5
535	20240117	104500	56051350	40700	40700	40700	40700	0
536	20240117	104400	56051350	40700	40700	40700	40700	98
537	20240117	104300	52062750	40750	40750	40750	40750	0
538	20240117	104200	52062750	40750	40750	40750	40750	0
539	20240117	104100	52062750	40750	40750	40750	40750	18
540	20240117	104000	51329250	40750	40750	40750	40750	0
541	20240117	103900	51329250	40750	40750	40750	40750	0
542	20240117	103800	51329250	40750	40750	40750	40750	3
543	20240117	103700	51207000	40750	40750	40750	40750	1
544	20240117	103600	51166250	40750	40750	40750	40750	0
545	20240117	103500	51166250	40750	40750	40750	40750	1
546	20240117	103400	51125500	40750	40800	40800	40750	400
547	20240117	103300	34808500	40800	40800	40800	40800	12
548	20240117	103200	34318900	40800	40800	40800	40800	0
549	20240117	103100	34318900	40800	40800	40800	40800	1
550	20240117	103000	34278100	40850	40850	40850	40850	0
551	20240117	102900	34278100	40850	40850	40850	40850	5
552	20240117	102800	34073850	40800	40850	40850	40800	175
553	20240117	102700	26926000	40850	40850	40850	40850	0
554	20240117	102600	26926000	40850	40850	40850	40850	0
555	20240117	102500	26926000	40850	40850	40850	40850	5
556	20240117	102400	26721750	40850	40850	40850	40850	2
557	20240117	102300	26640050	40900	40900	40900	40900	0
558	20240117	102200	26640050	40900	40900	40900	40900	1
559	20240117	102100	26599150	40850	40850	40850	40850	0
560	20240117	102000	26599150	40850	40900	40900	40850	12
561	20240117	101900	26108450	40900	40900	40900	40900	3
562	20240117	101800	25985750	40850	40850	40850	40850	2
563	20240117	101700	25904050	40900	40900	40900	40900	0
564	20240117	101600	25904050	40900	40900	40900	40900	1
565	20240117	101500	25863150	40850	40850	40850	40850	2
566	20240117	101400	25781450	40850	40900	40900	40850	7
567	20240117	101300	25495200	40850	40850	40850	40850	0
568	20240117	101200	25495200	40850	40850	40850	40850	0
569	20240117	101100	25495200	40850	40850	40850	40850	0
570	20240117	101000	25495200	40850	40850	40850	40850	1
571	20240117	100900	25454350	40850	40850	40850	40850	0
572	20240117	100800	25454350	40850	40850	40850	40850	0
573	20240117	100700	25454350	40850	40900	40900	40850	2
574	20240117	100600	25372600	40850	40900	40900	40850	20
575	20240117	100500	24554750	40900	40900	40900	40900	0
576	20240117	100400	24554750	40900	40900	40900	40900	5
577	20240117	100300	24350250	40900	40900	40900	40900	2
578	20240117	100200	24268450	40950	40950	40950	40950	0
579	20240117	100100	24268450	40950	40950	40950	40950	1
580	20240117	100000	24227500	40900	40900	40900	40900	14
581	20240117	095900	23654900	40900	40950	40950	40900	31
582	20240117	095800	22385750	40950	40950	40950	40950	0
583	20240117	095700	22385750	40950	40950	40950	40950	0
584	20240117	095600	22385750	40950	40950	40950	40950	0
585	20240117	095500	22385750	40950	40950	40950	40950	0
586	20240117	095400	22385750	40950	40950	40950	40950	1
587	20240117	095300	22344800	40950	40950	40950	40950	0
588	20240117	095200	22344800	40950	40950	40950	40950	0
589	20240117	095100	22344800	40950	40950	40950	40950	0
590	20240117	095000	22344800	40950	40950	40950	40950	1
591	20240117	094900	22303850	40900	40900	40900	40900	0
592	20240117	094800	22303850	40900	40900	40900	40900	0
593	20240117	094700	22303850	40900	40900	40900	40900	0
594	20240117	094600	22303850	40900	40900	40900	40900	0
595	20240117	094500	22303850	40900	40900	40900	40900	0
596	20240117	094400	22303850	40900	40900	40900	40900	3
597	20240117	094300	22181150	40900	40900	40900	40900	1
598	20240117	094200	22140250	40900	40900	40900	40900	1
599	20240117	094100	22099350	40900	40900	40900	40900	1
600	20240117	094000	22058450	40900	40850	40900	40850	4
601	20240117	093900	21895000	40850	40850	40850	40850	0
602	20240117	093800	21895000	40850	40900	40900	40850	6
603	20240117	093700	21649650	40850	40850	40850	40850	0
604	20240117	093600	21649650	40850	40850	40850	40850	1
605	20240117	093500	21608800	40850	40850	40850	40850	10
606	20240117	093400	21200300	40850	40850	40850	40850	10
607	20240117	093300	20791800	40850	40850	40850	40850	144
608	20240117	093200	14909400	40900	40900	40900	40900	29
609	20240117	093100	13723300	41000	41000	41000	41000	10
610	20240117	093000	13313300	40900	40900	40900	40900	0
611	20240117	092900	13313300	40900	40900	40900	40900	3
612	20240117	092800	13190600	40900	40900	40900	40900	0
613	20240117	092700	13190600	40900	40900	40900	40900	1
614	20240117	092600	13149700	40900	40900	40900	40900	0
615	20240117	092500	13149700	40900	40900	40900	40900	0
616	20240117	092400	13149700	40900	40900	40900	40900	2
617	20240117	092300	13067900	40900	40900	40900	40900	0
618	20240117	092200	13067900	40900	40900	40900	40900	0
619	20240117	092100	13067900	40900	40900	40900	40900	4
620	20240117	092000	12904300	40900	41000	41000	40900	30
621	20240117	091900	11675850	41100	41100	41100	41100	1
622	20240117	091800	11634750	40950	40950	40950	40950	0
623	20240117	091700	11634750	40950	40950	40950	40950	0
624	20240117	091600	11634750	40950	40950	40950	40950	0
625	20240117	091500	11634750	40950	40950	40950	40950	65
626	20240117	091400	8973000	41100	41100	41100	41100	1
627	20240117	091300	8931900	41100	41100	41100	41100	1
628	20240117	091200	8890800	40950	40950	40950	40950	17
629	20240117	091100	8194650	41000	41150	41150	41000	3
630	20240117	091000	8071500	40950	40950	40950	40950	160
631	20240117	090900	1519500	41000	41050	41050	41000	20
632	20240117	090800	699450	41050	41050	41050	41050	0
633	20240117	090700	699450	41050	41050	41050	41050	1
634	20240117	090600	658400	41050	41050	41050	41050	0
635	20240117	090500	658400	41050	41050	41050	41050	1
636	20240117	090400	617350	41150	41150	41150	41150	0
637	20240117	090300	617350	41150	41150	41150	41150	1
638	20240117	090200	576200	41050	41050	41050	41050	0
639	20240117	090100	576200	41050	41050	41050	41050	0
640	20240117	090000	576200	41050	41200	41200	41050	14