KissMeData/057050/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193800	273281950	41000	41000	41000	41000	235
3	20240116	193700	273281950	41000	41000	41000	41000	0
4	20240116	193600	273281950	41000	41000	41000	41000	0
5	20240116	193500	273281950	41000	41000	41000	41000	0
6	20240116	193400	273281950	41000	41000	41000	41000	0
7	20240116	193300	273281950	41000	41000	41000	41000	0
8	20240116	193200	273281950	41000	41000	41000	41000	0
9	20240116	193100	273281950	41000	41000	41000	41000	0
10	20240116	193000	273281950	41000	41000	41000	41000	0
11	20240116	192900	273281950	41000	41000	41000	41000	0
12	20240116	192800	273281950	41000	41000	41000	41000	0
13	20240116	192700	273281950	41000	41000	41000	41000	0
14	20240116	192600	273281950	41000	41000	41000	41000	0
15	20240116	192500	273281950	41000	41000	41000	41000	0
16	20240116	192400	273281950	41000	41000	41000	41000	0
17	20240116	192300	273281950	41000	41000	41000	41000	0
18	20240116	192200	273281950	41000	41000	41000	41000	0
19	20240116	192100	273281950	41000	41000	41000	41000	0
20	20240116	192000	273281950	41000	41000	41000	41000	0
21	20240116	191900	273281950	41000	41000	41000	41000	0
22	20240116	191800	273281950	41000	41000	41000	41000	0
23	20240116	191700	273281950	41000	41000	41000	41000	0
24	20240116	191600	273281950	41000	41000	41000	41000	0
25	20240116	191500	273281950	41000	41000	41000	41000	0
26	20240116	191400	273281950	41000	41000	41000	41000	0
27	20240116	191300	273281950	41000	41000	41000	41000	0
28	20240116	191200	273281950	41000	41000	41000	41000	0
29	20240116	191100	273281950	41000	41000	41000	41000	0
30	20240116	191000	273281950	41000	41000	41000	41000	0
31	20240116	190900	273281950	41000	41000	41000	41000	0
32	20240116	190800	273281950	41000	41000	41000	41000	235
33	20240116	190700	273281950	41000	41000	41000	41000	0
34	20240116	190600	273281950	41000	41000	41000	41000	0
35	20240116	190500	273281950	41000	41000	41000	41000	0
36	20240116	190400	273281950	41000	41000	41000	41000	0
37	20240116	190300	273281950	41000	41000	41000	41000	0
38	20240116	190200	273281950	41000	41000	41000	41000	0
39	20240116	190100	273281950	41000	41000	41000	41000	0
40	20240116	190000	273281950	41000	41000	41000	41000	0
41	20240116	185900	273281950	41000	41000	41000	41000	0
42	20240116	185800	273281950	41000	41000	41000	41000	0
43	20240116	185700	273281950	41000	41000	41000	41000	0
44	20240116	185600	273281950	41000	41000	41000	41000	0
45	20240116	185500	273281950	41000	41000	41000	41000	0
46	20240116	185400	273281950	41000	41000	41000	41000	0
47	20240116	185300	273281950	41000	41000	41000	41000	0
48	20240116	185200	273281950	41000	41000	41000	41000	0
49	20240116	185100	273281950	41000	41000	41000	41000	0
50	20240116	185000	273281950	41000	41000	41000	41000	0
51	20240116	184900	273281950	41000	41000	41000	41000	0
52	20240116	184800	273281950	41000	41000	41000	41000	0
53	20240116	184700	273281950	41000	41000	41000	41000	0
54	20240116	184600	273281950	41000	41000	41000	41000	0
55	20240116	184500	273281950	41000	41000	41000	41000	0
56	20240116	184400	273281950	41000	41000	41000	41000	0
57	20240116	184300	273281950	41000	41000	41000	41000	0
58	20240116	184200	273281950	41000	41000	41000	41000	0
59	20240116	184100	273281950	41000	41000	41000	41000	0
60	20240116	184000	273281950	41000	41000	41000	41000	0
61	20240116	183900	273281950	41000	41000	41000	41000	0
62	20240116	183800	273281950	41000	41000	41000	41000	235
63	20240116	183700	273281950	41000	41000	41000	41000	0
64	20240116	183600	273281950	41000	41000	41000	41000	0
65	20240116	183500	273281950	41000	41000	41000	41000	0
66	20240116	183400	273281950	41000	41000	41000	41000	0
67	20240116	183300	273281950	41000	41000	41000	41000	0
68	20240116	183200	273281950	41000	41000	41000	41000	0
69	20240116	183100	273281950	41000	41000	41000	41000	0
70	20240116	183000	273281950	41000	41000	41000	41000	0
71	20240116	182900	273281950	41000	41000	41000	41000	0
72	20240116	182800	273281950	41000	41000	41000	41000	0
73	20240116	182700	273281950	41000	41000	41000	41000	0
74	20240116	182600	273281950	41000	41000	41000	41000	0
75	20240116	182500	273281950	41000	41000	41000	41000	0
76	20240116	182400	273281950	41000	41000	41000	41000	0
77	20240116	182300	273281950	41000	41000	41000	41000	0
78	20240116	182200	273281950	41000	41000	41000	41000	0
79	20240116	182100	273281950	41000	41000	41000	41000	0
80	20240116	182000	273281950	41000	41000	41000	41000	0
81	20240116	181900	273281950	41000	41000	41000	41000	0
82	20240116	181800	273281950	41000	41000	41000	41000	0
83	20240116	181700	273281950	41000	41000	41000	41000	0
84	20240116	181600	273281950	41000	41000	41000	41000	0
85	20240116	181500	273281950	41000	41000	41000	41000	0
86	20240116	181400	273281950	41000	41000	41000	41000	0
87	20240116	181300	273281950	41000	41000	41000	41000	0
88	20240116	181200	273281950	41000	41000	41000	41000	0
89	20240116	181100	273281950	41000	41000	41000	41000	0
90	20240116	181000	273281950	41000	41000	41000	41000	0
91	20240116	180900	273281950	41000	41000	41000	41000	0
92	20240116	180800	273281950	41000	41000	41000	41000	235
93	20240116	180700	273281950	41000	41000	41000	41000	0
94	20240116	180600	273281950	41000	41000	41000	41000	0
95	20240116	180500	273281950	41000	41000	41000	41000	0
96	20240116	180400	273281950	41000	41000	41000	41000	0
97	20240116	180300	273281950	41000	41000	41000	41000	0
98	20240116	180200	273281950	41000	41000	41000	41000	0
99	20240116	180100	273281950	41000	41000	41000	41000	0
100	20240116	180000	273281950	41000	41000	41000	41000	0
101	20240116	175900	273281950	41000	41000	41000	41000	0
102	20240116	175800	273281950	41000	41000	41000	41000	0
103	20240116	175700	273281950	41000	41000	41000	41000	0
104	20240116	175600	273281950	41000	41000	41000	41000	0
105	20240116	175500	273281950	41000	41000	41000	41000	0
106	20240116	175400	273281950	41000	41000	41000	41000	0
107	20240116	175300	273281950	41000	41000	41000	41000	0
108	20240116	175200	273281950	41000	41000	41000	41000	0
109	20240116	175100	273281950	41000	41000	41000	41000	0
110	20240116	175000	273281950	41000	41000	41000	41000	0
111	20240116	174900	273281950	41000	41000	41000	41000	0
112	20240116	174800	273281950	41000	41000	41000	41000	0
113	20240116	174700	273281950	41000	41000	41000	41000	0
114	20240116	174600	273281950	41000	41000	41000	41000	0
115	20240116	174500	273281950	41000	41000	41000	41000	0
116	20240116	174400	273281950	41000	41000	41000	41000	0
117	20240116	174300	273281950	41000	41000	41000	41000	0
118	20240116	174200	273281950	41000	41000	41000	41000	0
119	20240116	174100	273281950	41000	41000	41000	41000	0
120	20240116	174000	273281950	41000	41000	41000	41000	0
121	20240116	173900	273281950	41000	41000	41000	41000	0
122	20240116	173800	273281950	41000	41000	41000	41000	235
123	20240116	173700	273281950	41000	41000	41000	41000	0
124	20240116	173600	273281950	41000	41000	41000	41000	0
125	20240116	173500	273281950	41000	41000	41000	41000	0
126	20240116	173400	273281950	41000	41000	41000	41000	0
127	20240116	173300	273281950	41000	41000	41000	41000	0
128	20240116	173200	273281950	41000	41000	41000	41000	0
129	20240116	173100	273281950	41000	41000	41000	41000	0
130	20240116	173000	273281950	41000	41000	41000	41000	0
131	20240116	172900	273281950	41000	41000	41000	41000	0
132	20240116	172800	273281950	41000	41000	41000	41000	0
133	20240116	172700	273281950	41000	41000	41000	41000	0
134	20240116	172600	273281950	41000	41000	41000	41000	0
135	20240116	172500	273281950	41000	41000	41000	41000	0
136	20240116	172400	273281950	41000	41000	41000	41000	0
137	20240116	172300	273281950	41000	41000	41000	41000	0
138	20240116	172200	273281950	41000	41000	41000	41000	0
139	20240116	172100	273281950	41000	41000	41000	41000	0
140	20240116	172000	273281950	41000	41000	41000	41000	0
141	20240116	171900	273281950	41000	41000	41000	41000	0
142	20240116	171800	273281950	41000	41000	41000	41000	0
143	20240116	171700	273281950	41000	41000	41000	41000	0
144	20240116	171600	273281950	41000	41000	41000	41000	0
145	20240116	171500	273281950	41000	41000	41000	41000	0
146	20240116	171400	273281950	41000	41000	41000	41000	0
147	20240116	171300	273281950	41000	41000	41000	41000	0
148	20240116	171200	273281950	41000	41000	41000	41000	0
149	20240116	171100	273281950	41000	41000	41000	41000	0
150	20240116	171000	273281950	41000	41000	41000	41000	0
151	20240116	170900	273281950	41000	41000	41000	41000	0
152	20240116	170800	273281950	41000	41000	41000	41000	235
153	20240116	170700	273281950	41000	41000	41000	41000	0
154	20240116	170600	273281950	41000	41000	41000	41000	0
155	20240116	170500	273281950	41000	41000	41000	41000	0
156	20240116	170400	273281950	41000	41000	41000	41000	0
157	20240116	170300	273281950	41000	41000	41000	41000	0
158	20240116	170200	273281950	41000	41000	41000	41000	0
159	20240116	170100	273281950	41000	41000	41000	41000	0
160	20240116	170000	273281950	41000	41000	41000	41000	0
161	20240116	165900	273281950	41000	41000	41000	41000	0
162	20240116	165800	273281950	41000	41000	41000	41000	0
163	20240116	165700	273281950	41000	41000	41000	41000	0
164	20240116	165600	273281950	41000	41000	41000	41000	0
165	20240116	165500	273281950	41000	41000	41000	41000	0
166	20240116	165400	273281950	41000	41000	41000	41000	0
167	20240116	165300	273281950	41000	41000	41000	41000	0
168	20240116	165200	273281950	41000	41000	41000	41000	0
169	20240116	165100	273281950	41000	41000	41000	41000	0
170	20240116	165000	273281950	41000	41000	41000	41000	0
171	20240116	164900	273281950	41000	41000	41000	41000	0
172	20240116	164800	273281950	41000	41000	41000	41000	0
173	20240116	164700	273281950	41000	41000	41000	41000	0
174	20240116	164600	273281950	41000	41000	41000	41000	0
175	20240116	164500	273281950	41000	41000	41000	41000	0
176	20240116	164400	273281950	41000	41000	41000	41000	0
177	20240116	164300	273281950	41000	41000	41000	41000	0
178	20240116	164200	273281950	41000	41000	41000	41000	0
179	20240116	164100	273281950	41000	41000	41000	41000	0
180	20240116	164000	273281950	41000	41000	41000	41000	0
181	20240116	163900	273281950	41000	41000	41000	41000	0
182	20240116	163800	273281950	41000	41000	41000	41000	235
183	20240116	163700	273281950	41000	41000	41000	41000	0
184	20240116	163600	273281950	41000	41000	41000	41000	0
185	20240116	163500	273281950	41000	41000	41000	41000	0
186	20240116	163400	273281950	41000	41000	41000	41000	0
187	20240116	163300	273281950	41000	41000	41000	41000	0
188	20240116	163200	273281950	41000	41000	41000	41000	0
189	20240116	163100	273281950	41000	41000	41000	41000	0
190	20240116	163000	273281950	41000	41000	41000	41000	0
191	20240116	162900	273281950	41000	41000	41000	41000	0
192	20240116	162800	273281950	41000	41000	41000	41000	0
193	20240116	162700	273281950	41000	41000	41000	41000	0
194	20240116	162600	273281950	41000	41000	41000	41000	0
195	20240116	162500	273281950	41000	41000	41000	41000	0
196	20240116	162400	273281950	41000	41000	41000	41000	0
197	20240116	162300	273281950	41000	41000	41000	41000	0
198	20240116	162200	273281950	41000	41000	41000	41000	0
199	20240116	162100	273281950	41000	41000	41000	41000	0
200	20240116	162000	273281950	41000	41000	41000	41000	0
201	20240116	161900	273281950	41000	41000	41000	41000	0
202	20240116	161800	273281950	41000	41000	41000	41000	0
203	20240116	161700	273281950	41000	41000	41000	41000	0
204	20240116	161600	273281950	41000	41000	41000	41000	0
205	20240116	161500	273281950	41000	41000	41000	41000	0
206	20240116	161400	273281950	41000	41000	41000	41000	0
207	20240116	161300	273281950	41000	41000	41000	41000	0
208	20240116	161200	273281950	41000	41000	41000	41000	0
209	20240116	161100	273281950	41000	41000	41000	41000	0
210	20240116	161000	273281950	41000	41000	41000	41000	0
211	20240116	160900	273281950	41000	41000	41000	41000	0
212	20240116	160800	273281950	41000	41000	41000	41000	235
213	20240116	160700	273281950	41000	41000	41000	41000	0
214	20240116	160600	273281950	41000	41000	41000	41000	0
215	20240116	160500	273281950	41000	41000	41000	41000	0
216	20240116	160400	273281950	41000	41000	41000	41000	0
217	20240116	160300	273281950	41000	41000	41000	41000	0
218	20240116	160200	273281950	41000	41000	41000	41000	0
219	20240116	160100	273281950	41000	41000	41000	41000	0
220	20240116	160000	273281950	41000	41000	41000	41000	0
221	20240116	155900	273281950	41000	41000	41000	41000	0
222	20240116	155800	273281950	41000	41000	41000	41000	0
223	20240116	155700	273281950	41000	41000	41000	41000	0
224	20240116	155600	273281950	41000	41000	41000	41000	0
225	20240116	155500	273281950	41000	41000	41000	41000	0
226	20240116	155400	273281950	41000	41000	41000	41000	0
227	20240116	155300	273281950	41000	41000	41000	41000	0
228	20240116	155200	273281950	41000	41000	41000	41000	0
229	20240116	155100	273281950	41000	41000	41000	41000	0
230	20240116	155000	273281950	41000	41000	41000	41000	0
231	20240116	154900	273281950	41000	41000	41000	41000	0
232	20240116	154800	273281950	41000	41000	41000	41000	0
233	20240116	154700	273281950	41000	41000	41000	41000	0
234	20240116	154600	273281950	41000	41000	41000	41000	0
235	20240116	154500	273281950	41000	41000	41000	41000	0
236	20240116	154400	273281950	41000	41000	41000	41000	0
237	20240116	154300	273281950	41000	41000	41000	41000	0
238	20240116	154200	273281950	41000	41000	41000	41000	0
239	20240116	154100	273281950	41000	41000	41000	41000	0
240	20240116	154000	273281950	41000	41000	41000	41000	0
241	20240116	153900	273281950	41000	41000	41000	41000	0
242	20240116	153800	273281950	41000	41000	41000	41000	235
243	20240116	153700	273281950	41000	41000	41000	41000	0
244	20240116	153600	273281950	41000	41000	41000	41000	0
245	20240116	153500	273281950	41000	41000	41000	41000	0
246	20240116	153400	273281950	41000	41000	41000	41000	0
247	20240116	153300	273281950	41000	41000	41000	41000	0
248	20240116	153200	273281950	41000	41000	41000	41000	0
249	20240116	153100	273281950	41000	41000	41000	41000	0
250	20240116	153000	273281950	41000	41000	41000	41000	235
251	20240116	152900	263646950	40900	40900	40900	40900	0
252	20240116	152800	263646950	40900	40900	40900	40900	0
253	20240116	152700	263646950	40900	40900	40900	40900	0
254	20240116	152600	263646950	40900	40900	40900	40900	0
255	20240116	152500	263646950	40900	40900	40900	40900	0
256	20240116	152400	263646950	40900	40900	40900	40900	0
257	20240116	152300	263646950	40900	40900	40900	40900	0
258	20240116	152200	263646950	40900	40900	40900	40900	0
259	20240116	152100	263646950	40900	40900	40900	40900	0
260	20240116	152000	263646950	40900	40900	40900	40900	0
261	20240116	151900	263646950	40900	40900	40900	40900	31
262	20240116	151800	262379050	40900	40900	40950	40900	44
263	20240116	151700	260578150	40900	40900	40950	40900	63
264	20240116	151600	258000350	40900	40900	40950	40900	51
265	20240116	151500	255914300	40900	40950	41000	40900	84
266	20240116	151400	252475000	40950	40950	41000	40950	83
267	20240116	151300	249075450	40950	40950	41000	40950	72
268	20240116	151200	246126350	40950	40950	41000	40950	72
269	20240116	151100	243177800	41000	41000	41050	40950	558
270	20240116	151000	220300050	41000	41000	41000	41000	65
271	20240116	150900	217635050	41000	41000	41050	41000	76
272	20240116	150800	214518350	41000	41000	41050	41000	87
273	20240116	150700	210950850	41000	41000	41050	41000	59
274	20240116	150600	208531800	41000	41050	41100	41000	85
275	20240116	150500	205044850	41050	41100	41100	41050	562
276	20240116	150400	181966750	41100	41100	41150	41100	62
277	20240116	150300	179418100	41100	41100	41200	41100	86
278	20240116	150200	175881450	41100	41100	41150	41100	57
279	20240116	150100	173538600	41100	41200	41200	41100	166
280	20240116	150000	166703400	41200	41250	41250	41200	36
281	20240116	145900	165220150	41200	41200	41250	41200	11
282	20240116	145800	164766550	41250	41250	41250	41250	17
283	20240116	145700	164065300	41200	41200	41200	41200	0
284	20240116	145600	164065300	41200	41250	41250	41200	15
285	20240116	145500	163446600	41200	41200	41200	41200	3
286	20240116	145400	163323000	41200	41200	41200	41200	2
287	20240116	145300	163240600	41250	41250	41250	41250	16
288	20240116	145200	162580600	41200	41200	41200	41200	1
289	20240116	145100	162539400	41200	41200	41200	41200	3
290	20240116	145000	162415800	41250	41250	41250	41250	14
291	20240116	144900	161838300	41200	41200	41200	41200	5
292	20240116	144800	161632300	41250	41250	41250	41250	18
293	20240116	144700	160889800	41200	41200	41200	41200	0
294	20240116	144600	160889800	41200	41300	41300	41200	19
295	20240116	144500	160105700	41200	41200	41250	41200	82
296	20240116	144400	156726400	41200	41250	41250	41200	130
297	20240116	144300	151364150	41300	41250	41300	41250	6
298	20240116	144200	151116600	41300	41250	41300	41250	26
299	20240116	144100	150043450	41250	41300	41300	41250	8
300	20240116	144000	149713400	41300	41250	41300	41250	20
301	20240116	143900	148887650	41250	41300	41300	41250	5
302	20240116	143800	148681300	41300	41300	41300	41300	0
303	20240116	143700	148681300	41300	41300	41300	41300	17
304	20240116	143600	147979200	41250	41250	41250	41250	2
305	20240116	143500	147896700	41250	41300	41300	41250	16
306	20240116	143400	147236050	41300	41250	41300	41250	4
307	20240116	143300	147070900	41250	41300	41300	41250	2
308	20240116	143200	146988350	41250	41250	41300	41250	115
309	20240116	143100	142243900	41300	41300	41300	41300	45
310	20240116	143000	140385400	41300	41300	41300	41300	5
311	20240116	142900	140178900	41300	41250	41300	41250	18
312	20240116	142800	139435650	41300	41300	41300	41300	0
313	20240116	142700	139435650	41300	41300	41300	41300	13
314	20240116	142600	138898750	41250	41350	41350	41250	20
315	20240116	142500	138073600	41300	41300	41300	41300	1
316	20240116	142400	138032300	41300	41300	41350	41300	17
317	20240116	142300	137329500	41300	41300	41300	41300	2
318	20240116	142200	137246900	41300	41300	41300	41300	2
319	20240116	142100	137164300	41350	41300	41350	41300	16
320	20240116	142000	136502800	41300	41350	41350	41300	3
321	20240116	141900	136378850	41350	41300	41350	41300	16
322	20240116	141800	135717400	41300	41300	41300	41300	1
323	20240116	141700	135676100	41300	41300	41300	41300	0
324	20240116	141600	135676100	41300	41250	41300	41250	16
325	20240116	141500	135015400	41250	41300	41300	41250	3
326	20240116	141400	134891600	41250	41300	41300	41250	16
327	20240116	141300	134230900	41250	41250	41250	41250	1
328	20240116	141200	134189650	41250	41250	41250	41250	1
329	20240116	141100	134148400	41250	41300	41300	41250	15
330	20240116	141000	133528950	41300	41300	41300	41300	2
331	20240116	140900	133446350	41300	41300	41300	41300	7
332	20240116	140800	133157250	41300	41300	41300	41300	14
333	20240116	140700	132579050	41300	41300	41300	41300	0
334	20240116	140600	132579050	41300	41300	41300	41300	7
335	20240116	140500	132289950	41250	41250	41300	41250	15
336	20240116	140400	131671050	41250	41250	41250	41250	1
337	20240116	140300	131629800	41300	41250	41300	41250	16
338	20240116	140200	130969050	41250	41250	41250	41250	2
339	20240116	140100	130886550	41250	41300	41300	41250	3
340	20240116	140000	130762750	41300	41250	41300	41250	15
341	20240116	135900	130143300	41250	41250	41250	41250	1
342	20240116	135800	130102050	41250	41250	41300	41250	15
343	20240116	135700	129482650	41250	41250	41250	41250	0
344	20240116	135600	129482650	41250	41300	41300	41250	3
345	20240116	135500	129358800	41300	41250	41300	41250	22
346	20240116	135400	128450450	41250	41250	41250	41250	1
347	20240116	135300	128409200	41250	41300	41300	41250	15
348	20240116	135200	127789750	41250	41250	41250	41250	1
349	20240116	135100	127748500	41250	41300	41300	41250	4
350	20240116	135000	127583350	41300	41300	41300	41250	15
351	20240116	134900	126963900	41250	41250	41250	41250	2
352	20240116	134800	126881400	41250	41300	41300	41250	6
353	20240116	134700	126633700	41300	41300	41300	41300	14
354	20240116	134600	126055500	41300	41250	41300	41250	4
355	20240116	134500	125890350	41250	41300	41300	41250	15
356	20240116	134400	125270900	41250	41250	41250	41250	1
357	20240116	134300	125229650	41300	41300	41300	41300	1
358	20240116	134200	125188350	41300	41300	41300	41250	18
359	20240116	134100	124445050	41250	41250	41250	41250	1
360	20240116	134000	124403800	41300	41300	41300	41300	0
361	20240116	133900	124403800	41300	41250	41300	41250	15
362	20240116	133800	123784350	41250	41250	41250	41250	2
363	20240116	133700	123701850	41300	41300	41300	41300	14
364	20240116	133600	123123650	41250	41250	41250	41250	2
365	20240116	133500	123041150	41300	41250	41300	41250	3
366	20240116	133400	122917350	41300	41250	41300	41250	15
367	20240116	133300	122297900	41250	41250	41250	41250	0
368	20240116	133200	122297900	41250	41300	41300	41250	23
369	20240116	133100	121348100	41250	41250	41250	41250	1
370	20240116	133000	121306850	41300	41300	41300	41300	0
371	20240116	132900	121306850	41300	41250	41300	41250	14
372	20240116	132800	120728700	41250	41300	41300	41250	4
373	20240116	132700	120563650	41300	41300	41300	41300	3
374	20240116	132600	120439750	41300	41300	41300	41300	14
375	20240116	132500	119861550	41300	41300	41300	41300	1
376	20240116	132400	119820250	41350	41300	41350	41300	16
377	20240116	132300	119158750	41250	41250	41250	41250	0
378	20240116	132200	119158750	41250	41250	41250	41250	3
379	20240116	132100	119035000	41300	41300	41300	41300	14
380	20240116	132000	118456800	41350	41250	41350	41250	3
381	20240116	131900	118332850	41250	41350	41350	41250	25
382	20240116	131800	117300500	41400	41350	41400	41350	15
383	20240116	131700	116679550	41350	41350	41350	41350	4
384	20240116	131600	116514150	41350	41350	41350	41300	18
385	20240116	131500	115769900	41350	41350	41350	41350	3
386	20240116	131400	115645850	41350	41350	41350	41350	1
387	20240116	131300	115604500	41400	41400	41400	41400	14
388	20240116	131200	115024900	41400	41350	41400	41350	3
389	20240116	131100	114900800	41400	41350	41400	41350	9
390	20240116	131000	114528600	41300	41300	41300	41300	2
391	20240116	130900	114446000	41300	41300	41300	41300	2
392	20240116	130800	114363400	41350	41300	41350	41300	19
393	20240116	130700	113577900	41300	41300	41300	41300	1
394	20240116	130600	113536600	41300	41300	41300	41300	1
395	20240116	130500	113495300	41350	41300	41350	41300	16
396	20240116	130400	112833750	41350	41350	41350	41300	29
397	20240116	130300	111634650	41350	41350	41350	41350	14
398	20240116	130200	111055750	41300	41300	41300	41300	7
399	20240116	130100	110766650	41300	41300	41300	41300	2
400	20240116	130000	110684050	41300	41300	41300	41300	3
401	20240116	125900	110560150	41350	41350	41350	41350	1
402	20240116	125800	110518800	41300	41300	41300	41300	11
403	20240116	125700	110064500	41400	41350	41400	41350	50
404	20240116	125600	107996950	41350	41350	41350	41350	1
405	20240116	125500	107955600	41400	41350	41400	41350	26
406	20240116	125400	106879300	41400	41400	41400	41400	3
407	20240116	125300	106755100	41350	41400	41400	41350	2
408	20240116	125200	106672350	41400	41350	41400	41350	14
409	20240116	125100	106092800	41350	41350	41350	41350	2
410	20240116	125000	106010100	41400	41400	41400	41400	15
411	20240116	124900	105389100	41400	41350	41400	41350	2
412	20240116	124800	105306350	41350	41350	41350	41350	4
413	20240116	124700	105140950	41400	41350	41400	41350	15
414	20240116	124600	104520000	41350	41350	41350	41350	2
415	20240116	124500	104437300	41350	41400	41400	41350	2
416	20240116	124400	104354550	41400	41350	41400	41350	15
417	20240116	124300	103733650	41350	41350	41350	41350	11
418	20240116	124200	103278800	41400	41350	41400	41350	17
419	20240116	124100	102575100	41350	41350	41350	41350	3
420	20240116	124000	102451050	41400	41400	41400	41400	3
421	20240116	123900	102326850	41350	41350	41400	41350	23
422	20240116	123800	101375100	41350	41350	41350	41350	2
423	20240116	123700	101292400	41350	41400	41400	41350	20
424	20240116	123600	100464650	41350	41350	41350	41350	4
425	20240116	123500	100299250	41350	41400	41400	41350	9
426	20240116	123400	99927000	41400	41400	41400	41400	14
427	20240116	123300	99347400	41350	41350	41350	41350	2
428	20240116	123200	99264700	41350	41350	41350	41350	0
429	20240116	123100	99264700	41350	41350	41400	41350	17
430	20240116	123000	98561100	41400	41400	41400	41400	29
431	20240116	122900	97360500	41400	41400	41400	41400	14
432	20240116	122800	96780900	41350	41450	41450	41350	16
433	20240116	122700	96118450	41400	41400	41400	41400	0
434	20240116	122600	96118450	41400	41400	41400	41400	2
435	20240116	122500	96035650	41350	41400	41400	41350	14
436	20240116	122400	95456100	41350	41350	41350	41350	2
437	20240116	122300	95373400	41350	41400	41400	41350	14
438	20240116	122200	94793850	41400	41350	41400	41350	102
439	20240116	122100	90572550	41350	41400	41400	41350	91
440	20240116	122000	86805400	41400	41400	41400	41400	0
441	20240116	121900	86805400	41400	41400	41400	41400	13
442	20240116	121800	86267200	41400	41400	41400	41400	2
443	20240116	121700	86184400	41450	41450	41450	41450	0
444	20240116	121600	86184400	41450	41400	41450	41400	14
445	20240116	121500	85604700	41350	41350	41350	41350	2
446	20240116	121400	85522000	41400	41350	41400	41350	2
447	20240116	121300	85439250	41350	41400	41400	41350	16
448	20240116	121200	84776950	41350	41350	41350	41350	0
449	20240116	121100	84776950	41350	41400	41400	41350	27
450	20240116	121000	83659300	41400	41400	41400	41400	2
451	20240116	120900	83576500	41400	41400	41400	41400	7
452	20240116	120800	83286700	41400	41400	41400	41400	13
453	20240116	120700	82748500	41450	41350	41450	41350	3
454	20240116	120600	82624350	41300	41300	41300	41300	2
455	20240116	120500	82541750	41300	41250	41300	41250	10
456	20240116	120400	82128850	41300	41300	41300	41300	1
457	20240116	120300	82087550	41300	41300	41300	41300	1
458	20240116	120200	82046250	41350	41350	41350	41350	16
459	20240116	120100	81384650	41300	41300	41300	41300	5
460	20240116	120000	81178150	41300	41300	41300	41300	8
461	20240116	115900	80847750	41300	41300	41300	41300	1
462	20240116	115800	80806450	41250	41250	41250	41250	4
463	20240116	115700	80641450	41300	41300	41300	41300	16
464	20240116	115600	79980650	41250	41250	41250	41250	4
465	20240116	115500	79815650	41250	41300	41300	41250	16
466	20240116	115400	79154900	41300	41300	41300	41300	0
467	20240116	115300	79154900	41300	41300	41300	41300	1
468	20240116	115200	79113600	41350	41350	41350	41350	16
469	20240116	115100	78452000	41350	41300	41350	41300	6
470	20240116	115000	78204100	41350	41350	41350	41350	0
471	20240116	114900	78204100	41350	41350	41350	41350	14
472	20240116	114800	77625200	41300	41350	41350	41300	10
473	20240116	114700	77212050	41300	41300	41300	41300	0
474	20240116	114600	77212050	41300	41300	41300	41300	7
475	20240116	114500	76922950	41300	41300	41300	41300	5
476	20240116	114400	76716450	41300	41300	41350	41300	14
477	20240116	114300	76138200	41300	41350	41350	41300	5
478	20240116	114200	75931550	41350	41300	41350	41300	12
479	20240116	114100	75435900	41300	41300	41300	41300	7
480	20240116	114000	75146800	41350	41350	41350	41350	0
481	20240116	113900	75146800	41350	41350	41350	41350	13
482	20240116	113800	74609250	41300	41300	41350	41300	3
483	20240116	113700	74485300	41350	41350	41350	41350	0
484	20240116	113600	74485300	41350	41300	41350	41300	16
485	20240116	113500	73823750	41300	41300	41300	41300	2
486	20240116	113400	73741150	41300	41300	41300	41300	5
487	20240116	113300	73534650	41250	41300	41300	41250	3
488	20240116	113200	73410800	41300	41300	41300	41300	0
489	20240116	113100	73410800	41300	41250	41300	41250	16
490	20240116	113000	72750100	41250	41250	41250	41250	4
491	20240116	112900	72585100	41300	41300	41300	41300	4
492	20240116	112800	72419900	41250	41250	41300	41250	21
493	20240116	112700	71552950	41250	41250	41250	41250	8
494	20240116	112600	71222950	41250	41300	41300	41250	24
495	20240116	112500	70232300	41250	41250	41250	41250	2
496	20240116	112400	70149800	41250	41300	41300	41250	4
497	20240116	112300	69984650	41250	41250	41300	41250	66
498	20240116	112200	67258950	41300	41300	41300	41300	0
499	20240116	112100	67258950	41300	41250	41300	41250	4
500	20240116	112000	67093900	41300	41250	41300	41250	16
501	20240116	111900	66433150	41300	41300	41300	41300	2
502	20240116	111800	66350550	41250	41250	41300	41250	18
503	20240116	111700	65607350	41250	41250	41250	41250	0
504	20240116	111600	65607350	41250	41250	41250	41250	1
505	20240116	111500	65566100	41300	41300	41300	41300	15
506	20240116	111400	64946600	41250	41250	41300	41250	8
507	20240116	111300	64616400	41250	41200	41250	41200	12
508	20240116	111200	64121450	41200	41200	41200	41200	0
509	20240116	111100	64121450	41200	41200	41200	41200	2
510	20240116	111000	64039050	41250	41250	41250	41250	17
511	20240116	110900	63337800	41200	41200	41200	41200	1
512	20240116	110800	63296600	41200	41200	41200	41200	3
513	20240116	110700	63173000	41250	41250	41250	41250	14
514	20240116	110600	62595500	41250	41250	41250	41250	1
515	20240116	110500	62554250	41200	41250	41250	41200	11
516	20240116	110400	62100600	41200	41200	41200	41200	1
517	20240116	110300	62059400	41250	41250	41250	41250	1
518	20240116	110200	62018150	41250	41200	41250	41200	16
519	20240116	110100	61358250	41200	41250	41250	41200	3
520	20240116	110000	61234600	41300	41300	41300	41300	15
521	20240116	105900	60615100	41250	41250	41250	41250	14
522	20240116	105800	60037600	41250	41250	41250	41250	2
523	20240116	105700	59955100	41300	41250	41300	41250	14
524	20240116	105600	59376950	41200	41200	41200	41200	0
525	20240116	105500	59376950	41200	41200	41200	41200	0
526	20240116	105400	59376950	41200	41200	41200	41200	2
527	20240116	105300	59294550	41250	41150	41250	41150	174
528	20240116	105200	52121750	41200	41200	41200	41200	15
529	20240116	105100	51503750	41150	41200	41200	41150	2
530	20240116	105000	51421400	41200	41200	41200	41200	0
531	20240116	104900	51421400	41200	41200	41200	41200	13
532	20240116	104800	50885800	41150	41150	41150	41150	3
533	20240116	104700	50762350	41200	41200	41200	41200	0
534	20240116	104600	50762350	41200	41200	41200	41200	15
535	20240116	104500	50144350	41150	41150	41150	41150	0
536	20240116	104400	50144350	41150	41200	41200	41150	18
537	20240116	104300	49402850	41200	41200	41200	41200	0
538	20240116	104200	49402850	41200	41200	41200	41200	0
539	20240116	104100	49402850	41200	41150	41200	41150	18
540	20240116	104000	48661350	41200	41200	41200	41200	13
541	20240116	103900	48125750	41200	41200	41200	41200	14
542	20240116	103800	47548950	41150	41150	41150	41150	0
543	20240116	103700	47548950	41150	41150	41150	41150	1
544	20240116	103600	47507800	41200	41150	41200	41150	12
545	20240116	103500	47013950	41100	41100	41100	41100	1
546	20240116	103400	46972850	41100	41100	41100	41100	2
547	20240116	103300	46890650	41150	41150	41150	41150	13
548	20240116	103200	46355700	41100	41150	41150	41100	5
549	20240116	103100	46150000	41150	41150	41150	41100	19
550	20240116	103000	45368350	41100	41100	41100	41100	0
551	20240116	102900	45368350	41100	41100	41100	41100	0
552	20240116	102800	45368350	41100	41100	41100	41100	5
553	20240116	102700	45162850	41100	41150	41150	41100	11
554	20240116	102600	44710650	41150	41150	41150	41150	0
555	20240116	102500	44710650	41150	41150	41150	41150	4
556	20240116	102400	44546050	41100	41100	41100	41100	6
557	20240116	102300	44299450	41100	41100	41100	41100	0
558	20240116	102200	44299450	41100	41100	41150	41100	5
559	20240116	102100	44093850	41100	41100	41100	41100	11
560	20240116	102000	43641750	41150	41150	41150	41150	0
561	20240116	101900	43641750	41150	41150	41150	41150	0
562	20240116	101800	43641750	41150	41200	41200	41150	3
563	20240116	101700	43518200	41150	41150	41150	41150	7
564	20240116	101600	43230150	41150	41200	41200	41150	7
565	20240116	101500	42942050	41150	41150	41150	41150	2
566	20240116	101400	42859750	41150	41150	41150	41150	3
567	20240116	101300	42736300	41200	41200	41200	41200	1
568	20240116	101200	42695100	41150	41150	41150	41150	0
569	20240116	101100	42695100	41150	41150	41150	41150	1
570	20240116	101000	42653950	41200	41200	41200	41200	0
571	20240116	100900	42653950	41200	41200	41200	41200	0
572	20240116	100800	42653950	41200	41150	41200	41150	13
573	20240116	100700	42118850	41150	41150	41150	41150	2
574	20240116	100600	42036550	41150	41150	41150	41150	100
575	20240116	100500	37921550	41150	41150	41150	41150	0
576	20240116	100400	37921550	41150	41200	41200	41150	5
577	20240116	100300	37715650	41200	41150	41200	41150	79
578	20240116	100200	34464750	41100	41100	41100	41100	0
579	20240116	100100	34464750	41100	41100	41100	41100	2
580	20240116	100000	34382550	41150	41100	41150	41100	2
581	20240116	095900	34300300	41100	41100	41100	41100	49
582	20240116	095800	32286400	41050	41050	41050	41050	5
583	20240116	095700	32081150	41050	41050	41050	41050	9
584	20240116	095600	31711700	41050	41050	41050	41050	0
585	20240116	095500	31711700	41050	41050	41050	41050	6
586	20240116	095400	31465400	41050	41100	41100	41050	3
587	20240116	095300	31342200	41100	41100	41100	41100	181
588	20240116	095200	23903100	41100	41100	41100	41100	0
589	20240116	095100	23903100	41100	41100	41100	41100	2
590	20240116	095000	23820900	41150	41100	41150	41100	10
591	20240116	094900	23409700	41150	41150	41150	41150	1
592	20240116	094800	23368550	41100	41100	41100	41100	6
593	20240116	094700	23121950	41100	41100	41100	41100	1
594	20240116	094600	23080850	41100	41100	41100	41100	12
595	20240116	094500	22587650	41100	41100	41100	41100	0
596	20240116	094400	22587650	41100	41100	41100	41100	16
597	20240116	094300	21930050	41100	41100	41100	41100	0
598	20240116	094200	21930050	41100	41150	41150	41100	49
599	20240116	094100	19913950	41150	41150	41150	41150	6
600	20240116	094000	19667050	41150	41150	41150	41150	25
601	20240116	093900	18638300	41150	41150	41150	41150	11
602	20240116	093800	18185650	41150	41150	41150	41150	0
603	20240116	093700	18185650	41150	41150	41150	41150	0
604	20240116	093600	18185650	41150	41150	41150	41150	5
605	20240116	093500	17979900	41150	41200	41200	41150	188
606	20240116	093400	10238300	41200	41200	41200	41200	0
607	20240116	093300	10238300	41200	41200	41200	41200	12
608	20240116	093200	9743900	41250	41250	41250	41250	1
609	20240116	093100	9702650	41200	41200	41200	41200	0
610	20240116	093000	9702650	41200	41200	41200	41200	0
611	20240116	092900	9702650	41200	41250	41250	41200	117
612	20240116	092800	4877600	41250	41250	41250	41250	0
613	20240116	092700	4877600	41250	41250	41250	41250	33
614	20240116	092600	3516350	41250	41250	41250	41250	0
615	20240116	092500	3516350	41250	41250	41250	41250	1
616	20240116	092400	3475100	41250	41250	41250	41250	0
617	20240116	092300	3475100	41250	41250	41250	41250	0
618	20240116	092200	3475100	41250	41250	41250	41250	0
619	20240116	092100	3475100	41250	41250	41250	41250	0
620	20240116	092000	3475100	41250	41300	41300	41250	33
621	20240116	091900	2112300	41350	41350	41350	41350	0
622	20240116	091800	2112300	41350	41350	41350	41350	0
623	20240116	091700	2112300	41350	41350	41350	41350	0
624	20240116	091600	2112300	41350	41350	41350	41350	0
625	20240116	091500	2112300	41350	41350	41350	41350	0
626	20240116	091400	2112300	41350	41350	41350	41350	1
627	20240116	091300	2070950	41350	41350	41350	41350	0
628	20240116	091200	2070950	41350	41350	41350	41350	1
629	20240116	091100	2029600	41300	41300	41300	41300	0
630	20240116	091000	2029600	41300	41300	41300	41300	1
631	20240116	090900	1988300	41250	41250	41250	41250	0
632	20240116	090800	1988300	41250	41250	41250	41250	0
633	20240116	090700	1988300	41250	41250	41250	41250	1
634	20240116	090600	1947050	41250	41300	41300	41250	6
635	20240116	090500	1699350	41300	41300	41300	41300	0
636	20240116	090400	1699350	41300	41300	41300	41300	5
637	20240116	090300	1492850	41300	41300	41300	41300	0
638	20240116	090200	1492850	41300	41300	41300	41300	1
639	20240116	090100	1451550	41300	41300	41300	41300	0
640	20240116	090000	1451550	41300	41500	41500	41250	35