KissMeData/057050/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193800	269050600	40850	40850	40850	40850	503
3	20240119	193700	269050600	40850	40850	40850	40850	0
4	20240119	193600	269050600	40850	40850	40850	40850	0
5	20240119	193500	269050600	40850	40850	40850	40850	0
6	20240119	193400	269050600	40850	40850	40850	40850	0
7	20240119	193300	269050600	40850	40850	40850	40850	0
8	20240119	193200	269050600	40850	40850	40850	40850	0
9	20240119	193100	269050600	40850	40850	40850	40850	0
10	20240119	193000	269050600	40850	40850	40850	40850	0
11	20240119	192900	269050600	40850	40850	40850	40850	0
12	20240119	192800	269050600	40850	40850	40850	40850	0
13	20240119	192700	269050600	40850	40850	40850	40850	0
14	20240119	192600	269050600	40850	40850	40850	40850	0
15	20240119	192500	269050600	40850	40850	40850	40850	0
16	20240119	192400	269050600	40850	40850	40850	40850	0
17	20240119	192300	269050600	40850	40850	40850	40850	0
18	20240119	192200	269050600	40850	40850	40850	40850	0
19	20240119	192100	269050600	40850	40850	40850	40850	0
20	20240119	192000	269050600	40850	40850	40850	40850	0
21	20240119	191900	269050600	40850	40850	40850	40850	0
22	20240119	191800	269050600	40850	40850	40850	40850	0
23	20240119	191700	269050600	40850	40850	40850	40850	0
24	20240119	191600	269050600	40850	40850	40850	40850	0
25	20240119	191500	269050600	40850	40850	40850	40850	0
26	20240119	191400	269050600	40850	40850	40850	40850	0
27	20240119	191300	269050600	40850	40850	40850	40850	0
28	20240119	191200	269050600	40850	40850	40850	40850	0
29	20240119	191100	269050600	40850	40850	40850	40850	0
30	20240119	191000	269050600	40850	40850	40850	40850	0
31	20240119	190900	269050600	40850	40850	40850	40850	0
32	20240119	190800	269050600	40850	40850	40850	40850	503
33	20240119	190700	269050600	40850	40850	40850	40850	0
34	20240119	190600	269050600	40850	40850	40850	40850	0
35	20240119	190500	269050600	40850	40850	40850	40850	0
36	20240119	190400	269050600	40850	40850	40850	40850	0
37	20240119	190300	269050600	40850	40850	40850	40850	0
38	20240119	190200	269050600	40850	40850	40850	40850	0
39	20240119	190100	269050600	40850	40850	40850	40850	0
40	20240119	190000	269050600	40850	40850	40850	40850	0
41	20240119	185900	269050600	40850	40850	40850	40850	0
42	20240119	185800	269050600	40850	40850	40850	40850	0
43	20240119	185700	269050600	40850	40850	40850	40850	0
44	20240119	185600	269050600	40850	40850	40850	40850	0
45	20240119	185500	269050600	40850	40850	40850	40850	0
46	20240119	185400	269050600	40850	40850	40850	40850	0
47	20240119	185300	269050600	40850	40850	40850	40850	0
48	20240119	185200	269050600	40850	40850	40850	40850	0
49	20240119	185100	269050600	40850	40850	40850	40850	0
50	20240119	185000	269050600	40850	40850	40850	40850	0
51	20240119	184900	269050600	40850	40850	40850	40850	0
52	20240119	184800	269050600	40850	40850	40850	40850	0
53	20240119	184700	269050600	40850	40850	40850	40850	0
54	20240119	184600	269050600	40850	40850	40850	40850	0
55	20240119	184500	269050600	40850	40850	40850	40850	0
56	20240119	184400	269050600	40850	40850	40850	40850	0
57	20240119	184300	269050600	40850	40850	40850	40850	0
58	20240119	184200	269050600	40850	40850	40850	40850	0
59	20240119	184100	269050600	40850	40850	40850	40850	0
60	20240119	184000	269050600	40850	40850	40850	40850	0
61	20240119	183900	269050600	40850	40850	40850	40850	0
62	20240119	183800	269050600	40850	40850	40850	40850	503
63	20240119	183700	269050600	40850	40850	40850	40850	0
64	20240119	183600	269050600	40850	40850	40850	40850	0
65	20240119	183500	269050600	40850	40850	40850	40850	0
66	20240119	183400	269050600	40850	40850	40850	40850	0
67	20240119	183300	269050600	40850	40850	40850	40850	0
68	20240119	183200	269050600	40850	40850	40850	40850	0
69	20240119	183100	269050600	40850	40850	40850	40850	0
70	20240119	183000	269050600	40850	40850	40850	40850	0
71	20240119	182900	269050600	40850	40850	40850	40850	0
72	20240119	182800	269050600	40850	40850	40850	40850	0
73	20240119	182700	269050600	40850	40850	40850	40850	0
74	20240119	182600	269050600	40850	40850	40850	40850	0
75	20240119	182500	269050600	40850	40850	40850	40850	0
76	20240119	182400	269050600	40850	40850	40850	40850	0
77	20240119	182300	269050600	40850	40850	40850	40850	0
78	20240119	182200	269050600	40850	40850	40850	40850	0
79	20240119	182100	269050600	40850	40850	40850	40850	0
80	20240119	182000	269050600	40850	40850	40850	40850	0
81	20240119	181900	269050600	40850	40850	40850	40850	0
82	20240119	181800	269050600	40850	40850	40850	40850	0
83	20240119	181700	269050600	40850	40850	40850	40850	0
84	20240119	181600	269050600	40850	40850	40850	40850	0
85	20240119	181500	269050600	40850	40850	40850	40850	0
86	20240119	181400	269050600	40850	40850	40850	40850	0
87	20240119	181300	269050600	40850	40850	40850	40850	0
88	20240119	181200	269050600	40850	40850	40850	40850	0
89	20240119	181100	269050600	40850	40850	40850	40850	0
90	20240119	181000	269050600	40850	40850	40850	40850	0
91	20240119	180900	269050600	40850	40850	40850	40850	0
92	20240119	180800	269050600	40850	40850	40850	40850	503
93	20240119	180700	269050600	40850	40850	40850	40850	0
94	20240119	180600	269050600	40850	40850	40850	40850	0
95	20240119	180500	269050600	40850	40850	40850	40850	0
96	20240119	180400	269050600	40850	40850	40850	40850	0
97	20240119	180300	269050600	40850	40850	40850	40850	0
98	20240119	180200	269050600	40850	40850	40850	40850	0
99	20240119	180100	269050600	40850	40850	40850	40850	0
100	20240119	180000	269050600	40850	40850	40850	40850	0
101	20240119	175900	269050600	40850	40850	40850	40850	0
102	20240119	175800	269050600	40850	40850	40850	40850	0
103	20240119	175700	269050600	40850	40850	40850	40850	0
104	20240119	175600	269050600	40850	40850	40850	40850	0
105	20240119	175500	269050600	40850	40850	40850	40850	0
106	20240119	175400	269050600	40850	40850	40850	40850	0
107	20240119	175300	269050600	40850	40850	40850	40850	0
108	20240119	175200	269050600	40850	40850	40850	40850	0
109	20240119	175100	269050600	40850	40850	40850	40850	0
110	20240119	175000	269050600	40850	40850	40850	40850	0
111	20240119	174900	269050600	40850	40850	40850	40850	0
112	20240119	174800	269050600	40850	40850	40850	40850	0
113	20240119	174700	269050600	40850	40850	40850	40850	0
114	20240119	174600	269050600	40850	40850	40850	40850	0
115	20240119	174500	269050600	40850	40850	40850	40850	0
116	20240119	174400	269050600	40850	40850	40850	40850	0
117	20240119	174300	269050600	40850	40850	40850	40850	0
118	20240119	174200	269050600	40850	40850	40850	40850	0
119	20240119	174100	269050600	40850	40850	40850	40850	0
120	20240119	174000	269050600	40850	40850	40850	40850	0
121	20240119	173900	269050600	40850	40850	40850	40850	0
122	20240119	173800	269050600	40850	40850	40850	40850	503
123	20240119	173700	269050600	40850	40850	40850	40850	0
124	20240119	173600	269050600	40850	40850	40850	40850	0
125	20240119	173500	269050600	40850	40850	40850	40850	0
126	20240119	173400	269050600	40850	40850	40850	40850	0
127	20240119	173300	269050600	40850	40850	40850	40850	0
128	20240119	173200	269050600	40850	40850	40850	40850	0
129	20240119	173100	269050600	40850	40850	40850	40850	0
130	20240119	173000	269050600	40850	40850	40850	40850	0
131	20240119	172900	269050600	40850	40850	40850	40850	0
132	20240119	172800	269050600	40850	40850	40850	40850	0
133	20240119	172700	269050600	40850	40850	40850	40850	0
134	20240119	172600	269050600	40850	40850	40850	40850	0
135	20240119	172500	269050600	40850	40850	40850	40850	0
136	20240119	172400	269050600	40850	40850	40850	40850	0
137	20240119	172300	269050600	40850	40850	40850	40850	0
138	20240119	172200	269050600	40850	40850	40850	40850	0
139	20240119	172100	269050600	40850	40850	40850	40850	0
140	20240119	172000	269050600	40850	40850	40850	40850	0
141	20240119	171900	269050600	40850	40850	40850	40850	0
142	20240119	171800	269050600	40850	40850	40850	40850	0
143	20240119	171700	269050600	40850	40850	40850	40850	0
144	20240119	171600	269050600	40850	40850	40850	40850	0
145	20240119	171500	269050600	40850	40850	40850	40850	0
146	20240119	171400	269050600	40850	40850	40850	40850	0
147	20240119	171300	269050600	40850	40850	40850	40850	0
148	20240119	171200	269050600	40850	40850	40850	40850	0
149	20240119	171100	269050600	40850	40850	40850	40850	0
150	20240119	171000	269050600	40850	40850	40850	40850	0
151	20240119	170900	269050600	40850	40850	40850	40850	0
152	20240119	170800	269050600	40850	40850	40850	40850	503
153	20240119	170700	269050600	40850	40850	40850	40850	0
154	20240119	170600	269050600	40850	40850	40850	40850	0
155	20240119	170500	269050600	40850	40850	40850	40850	0
156	20240119	170400	269050600	40850	40850	40850	40850	0
157	20240119	170300	269050600	40850	40850	40850	40850	0
158	20240119	170200	269050600	40850	40850	40850	40850	0
159	20240119	170100	269050600	40850	40850	40850	40850	0
160	20240119	170000	269050600	40850	40850	40850	40850	0
161	20240119	165900	269050600	40850	40850	40850	40850	0
162	20240119	165800	269050600	40850	40850	40850	40850	0
163	20240119	165700	269050600	40850	40850	40850	40850	0
164	20240119	165600	269050600	40850	40850	40850	40850	0
165	20240119	165500	269050600	40850	40850	40850	40850	0
166	20240119	165400	269050600	40850	40850	40850	40850	0
167	20240119	165300	269050600	40850	40850	40850	40850	0
168	20240119	165200	269050600	40850	40850	40850	40850	0
169	20240119	165100	269050600	40850	40850	40850	40850	0
170	20240119	165000	269050600	40850	40850	40850	40850	0
171	20240119	164900	269050600	40850	40850	40850	40850	0
172	20240119	164800	269050600	40850	40850	40850	40850	0
173	20240119	164700	269050600	40850	40850	40850	40850	0
174	20240119	164600	269050600	40850	40850	40850	40850	0
175	20240119	164500	269050600	40850	40850	40850	40850	0
176	20240119	164400	269050600	40850	40850	40850	40850	0
177	20240119	164300	269050600	40850	40850	40850	40850	0
178	20240119	164200	269050600	40850	40850	40850	40850	0
179	20240119	164100	269050600	40850	40850	40850	40850	0
180	20240119	164000	269050600	40850	40850	40850	40850	0
181	20240119	163900	269050600	40850	40850	40850	40850	0
182	20240119	163800	269050600	40850	40850	40850	40850	503
183	20240119	163700	269050600	40850	40850	40850	40850	0
184	20240119	163600	269050600	40850	40850	40850	40850	0
185	20240119	163500	269050600	40850	40850	40850	40850	0
186	20240119	163400	269050600	40850	40850	40850	40850	0
187	20240119	163300	269050600	40850	40850	40850	40850	0
188	20240119	163200	269050600	40850	40850	40850	40850	0
189	20240119	163100	269050600	40850	40850	40850	40850	0
190	20240119	163000	269050600	40850	40850	40850	40850	0
191	20240119	162900	269050600	40850	40850	40850	40850	0
192	20240119	162800	269050600	40850	40850	40850	40850	0
193	20240119	162700	269050600	40850	40850	40850	40850	0
194	20240119	162600	269050600	40850	40850	40850	40850	0
195	20240119	162500	269050600	40850	40850	40850	40850	0
196	20240119	162400	269050600	40850	40850	40850	40850	0
197	20240119	162300	269050600	40850	40850	40850	40850	0
198	20240119	162200	269050600	40850	40850	40850	40850	0
199	20240119	162100	269050600	40850	40850	40850	40850	0
200	20240119	162000	269050600	40850	40850	40850	40850	0
201	20240119	161900	269050600	40850	40850	40850	40850	0
202	20240119	161800	269050600	40850	40850	40850	40850	0
203	20240119	161700	269050600	40850	40850	40850	40850	0
204	20240119	161600	269050600	40850	40850	40850	40850	0
205	20240119	161500	269050600	40850	40850	40850	40850	0
206	20240119	161400	269050600	40850	40850	40850	40850	0
207	20240119	161300	269050600	40850	40850	40850	40850	0
208	20240119	161200	269050600	40850	40850	40850	40850	0
209	20240119	161100	269050600	40850	40850	40850	40850	0
210	20240119	161000	269050600	40850	40850	40850	40850	0
211	20240119	160900	269050600	40850	40850	40850	40850	0
212	20240119	160800	269050600	40850	40850	40850	40850	503
213	20240119	160700	269050600	40850	40850	40850	40850	0
214	20240119	160600	269050600	40850	40850	40850	40850	0
215	20240119	160500	269050600	40850	40850	40850	40850	0
216	20240119	160400	269050600	40850	40850	40850	40850	0
217	20240119	160300	269050600	40850	40850	40850	40850	0
218	20240119	160200	269050600	40850	40850	40850	40850	0
219	20240119	160100	269050600	40850	40850	40850	40850	0
220	20240119	160000	269050600	40850	40850	40850	40850	0
221	20240119	155900	269050600	40850	40850	40850	40850	0
222	20240119	155800	269050600	40850	40850	40850	40850	0
223	20240119	155700	269050600	40850	40850	40850	40850	0
224	20240119	155600	269050600	40850	40850	40850	40850	0
225	20240119	155500	269050600	40850	40850	40850	40850	0
226	20240119	155400	269050600	40850	40850	40850	40850	0
227	20240119	155300	269050600	40850	40850	40850	40850	0
228	20240119	155200	269050600	40850	40850	40850	40850	0
229	20240119	155100	269050600	40850	40850	40850	40850	0
230	20240119	155000	269050600	40850	40850	40850	40850	0
231	20240119	154900	269050600	40850	40850	40850	40850	0
232	20240119	154800	269050600	40850	40850	40850	40850	0
233	20240119	154700	269050600	40850	40850	40850	40850	0
234	20240119	154600	269050600	40850	40850	40850	40850	0
235	20240119	154500	269050600	40850	40850	40850	40850	0
236	20240119	154400	269050600	40850	40850	40850	40850	0
237	20240119	154300	269050600	40850	40850	40850	40850	0
238	20240119	154200	269050600	40850	40850	40850	40850	0
239	20240119	154100	269050600	40850	40850	40850	40850	0
240	20240119	154000	269050600	40850	40850	40850	40850	0
241	20240119	153900	269050600	40850	40850	40850	40850	0
242	20240119	153800	269050600	40850	40850	40850	40850	503
243	20240119	153700	269050600	40850	40850	40850	40850	0
244	20240119	153600	269050600	40850	40850	40850	40850	0
245	20240119	153500	269050600	40850	40850	40850	40850	0
246	20240119	153400	269050600	40850	40850	40850	40850	0
247	20240119	153300	269050600	40850	40850	40850	40850	0
248	20240119	153200	269050600	40850	40850	40850	40850	0
249	20240119	153100	269050600	40850	40850	40850	40850	0
250	20240119	153000	269050600	40850	40850	40850	40850	503
251	20240119	152900	248503050	40800	40800	40800	40800	0
252	20240119	152800	248503050	40800	40800	40800	40800	0
253	20240119	152700	248503050	40800	40800	40800	40800	0
254	20240119	152600	248503050	40800	40800	40800	40800	0
255	20240119	152500	248503050	40800	40800	40800	40800	0
256	20240119	152400	248503050	40800	40800	40800	40800	0
257	20240119	152300	248503050	40800	40800	40800	40800	0
258	20240119	152200	248503050	40800	40800	40800	40800	0
259	20240119	152100	248503050	40800	40800	40800	40800	0
260	20240119	152000	248503050	40800	40800	40800	40800	0
261	20240119	151900	248503050	40800	40800	40800	40800	5
262	20240119	151800	248299050	40800	40800	40800	40800	43
263	20240119	151700	246544650	40800	40800	40800	40800	0
264	20240119	151600	246544650	40800	40850	40850	40800	5
265	20240119	151500	246340600	40800	40800	40800	40800	3
266	20240119	151400	246218200	40800	40850	40850	40800	3
267	20240119	151300	246095750	40750	40800	40800	40750	117
268	20240119	151200	241323000	40750	40750	40750	40750	0
269	20240119	151100	241323000	40750	40750	40750	40750	0
270	20240119	151000	241323000	40750	40750	40750	40750	0
271	20240119	150900	241323000	40750	40750	40750	40750	0
272	20240119	150800	241323000	40750	40800	40850	40750	213
273	20240119	150700	232633150	40750	40750	40750	40750	26
274	20240119	150600	231573650	40800	40800	40800	40800	0
275	20240119	150500	231573650	40800	40800	40800	40800	1
276	20240119	150400	231532850	40750	40750	40750	40750	0
277	20240119	150300	231532850	40750	40750	40750	40750	0
278	20240119	150200	231532850	40750	40750	40750	40750	6
279	20240119	150100	231288350	40750	40750	40750	40750	0
280	20240119	150000	231288350	40750	40750	40800	40750	5
281	20240119	145900	231084550	40800	40800	40800	40800	2
282	20240119	145800	231002950	40750	40750	40750	40750	0
283	20240119	145700	231002950	40750	40750	40750	40750	0
284	20240119	145600	231002950	40750	40750	40750	40750	0
285	20240119	145500	231002950	40750	40800	40800	40750	7
286	20240119	145400	230717650	40750	40750	40750	40750	0
287	20240119	145300	230717650	40750	40800	40800	40750	5
288	20240119	145200	230513750	40800	40800	40800	40800	0
289	20240119	145100	230513750	40800	40800	40800	40800	0
290	20240119	145000	230513750	40800	40800	40800	40800	0
291	20240119	144900	230513750	40800	40800	40800	40800	1
292	20240119	144800	230472950	40800	40800	40800	40800	0
293	20240119	144700	230472950	40800	40800	40800	40800	1
294	20240119	144600	230432150	40750	40750	40750	40750	0
295	20240119	144500	230432150	40750	40750	40800	40750	41
296	20240119	144400	228761350	40750	40750	40750	40750	0
297	20240119	144300	228761350	40750	40750	40750	40750	4
298	20240119	144200	228598350	40700	40750	40750	40700	7
299	20240119	144100	228313200	40800	40800	40800	40800	1
300	20240119	144000	228272400	40700	40700	40700	40700	0
301	20240119	143900	228272400	40700	40700	40700	40700	0
302	20240119	143800	228272400	40700	40700	40700	40700	0
303	20240119	143700	228272400	40700	40700	40700	40700	0
304	20240119	143600	228272400	40700	40700	40700	40700	1
305	20240119	143500	228231700	40750	40750	40750	40750	0
306	20240119	143400	228231700	40750	40800	40800	40750	103
307	20240119	143300	224029600	40800	40800	40800	40800	0
308	20240119	143200	224029600	40800	40800	40800	40700	5
309	20240119	143100	223825900	40650	40650	40650	40650	0
310	20240119	143000	223825900	40650	40650	40650	40650	3
311	20240119	142900	223703950	40800	40650	40800	40650	9
312	20240119	142800	223337400	40650	40800	40800	40650	61
313	20240119	142700	220850250	40650	40750	40800	40650	520
314	20240119	142600	199649100	40650	40650	40650	40650	1
315	20240119	142500	199608450	40650	40650	40650	40650	4
316	20240119	142400	199445850	40750	40700	40750	40650	135
317	20240119	142300	193951700	40700	40650	40700	40650	5
318	20240119	142200	193748300	40650	40650	40650	40650	2
319	20240119	142100	193667000	40650	40700	40700	40650	69
320	20240119	142000	190859050	40700	40700	40700	40700	0
321	20240119	141900	190859050	40700	40650	40700	40650	8
322	20240119	141800	190533550	40650	40650	40650	40650	8
323	20240119	141700	190208350	40650	40650	40700	40650	7
324	20240119	141600	189923750	40650	40700	40700	40650	37
325	20240119	141500	188418300	40700	40700	40700	40700	1
326	20240119	141400	188377600	40650	40600	40700	40600	6
327	20240119	141300	188133800	40600	40600	40600	40600	2
328	20240119	141200	188052600	40600	40600	40600	40600	0
329	20240119	141100	188052600	40600	40600	40600	40600	1
330	20240119	141000	188012000	40600	40600	40600	40600	8
331	20240119	140900	187687200	40600	40600	40600	40600	0
332	20240119	140800	187687200	40600	40700	40700	40600	22
333	20240119	140700	186792200	40700	40700	40700	40700	3
334	20240119	140600	186670100	40700	40700	40700	40700	3
335	20240119	140500	186548000	40700	40700	40700	40700	0
336	20240119	140400	186548000	40700	40700	40700	40700	0
337	20240119	140300	186548000	40700	40750	40800	40700	131
338	20240119	140200	181205900	40700	40700	40700	40700	2
339	20240119	140100	181124500	40800	40800	40800	40800	0
340	20240119	140000	181124500	40800	40750	40800	40700	60
341	20240119	135900	178680000	40750	40700	40750	40700	3
342	20240119	135800	178557800	40700	40850	40850	40700	117
343	20240119	135700	173780200	40700	40850	40900	40650	258
344	20240119	135600	163243850	40600	40500	40800	40450	204
345	20240119	135500	154952300	40500	40450	40500	40450	70
346	20240119	135400	152119250	40400	40400	40400	40400	3
347	20240119	135300	151998050	40400	40400	40400	40400	1
348	20240119	135200	151957650	40400	40400	40400	40400	2
349	20240119	135100	151876850	40450	40400	40450	40400	4
350	20240119	135000	151715200	40400	40400	40400	40400	1
351	20240119	134900	151674800	40400	40400	40400	40400	5
352	20240119	134800	151472800	40400	40400	40400	40400	0
353	20240119	134700	151472800	40400	40400	40400	40400	13
354	20240119	134600	150947600	40400	40400	40400	40400	1
355	20240119	134500	150907200	40350	40350	40350	40350	2
356	20240119	134400	150826500	40350	40350	40350	40350	3
357	20240119	134300	150705450	40350	40350	40350	40350	0
358	20240119	134200	150705450	40350	40350	40350	40350	0
359	20240119	134100	150705450	40350	40350	40400	40350	83
360	20240119	134000	147352900	40350	40350	40350	40350	5
361	20240119	133900	147151150	40350	40350	40350	40350	0
362	20240119	133800	147151150	40350	40350	40350	40350	8
363	20240119	133700	146828350	40400	40400	40400	40400	0
364	20240119	133600	146828350	40400	40400	40400	40400	2
365	20240119	133500	146747550	40350	40350	40350	40350	3
366	20240119	133400	146626500	40350	40350	40350	40350	2
367	20240119	133300	146545800	40350	40350	40350	40350	0
368	20240119	133200	146545800	40350	40350	40350	40350	10
369	20240119	133100	146142300	40400	40400	40400	40400	1
370	20240119	133000	146101900	40350	40350	40350	40350	3
371	20240119	132900	145980850	40350	40400	40400	40350	5
372	20240119	132800	145778900	40450	40450	40450	40450	1
373	20240119	132700	145738450	40400	40400	40400	40400	2
374	20240119	132600	145657650	40350	40350	40350	40350	1
375	20240119	132500	145617300	40350	40400	40400	40350	298
376	20240119	132400	133578450	40400	40400	40400	40400	26
377	20240119	132300	132528050	40350	40350	40400	40350	23
378	20240119	132200	131599000	40350	40400	40400	40350	14
379	20240119	132100	131033600	40350	40400	40400	40350	12
380	20240119	132000	130548900	40350	40350	40350	40350	14
381	20240119	131900	129984000	40350	40350	40350	40350	7
382	20240119	131800	129701550	40350	40350	40350	40350	0
383	20240119	131700	129701550	40350	40350	40350	40350	1
384	20240119	131600	129661200	40350	40400	40400	40350	12
385	20240119	131500	129176950	40350	40350	40350	40350	0
386	20240119	131400	129176950	40350	40350	40350	40350	1
387	20240119	131300	129136600	40350	40350	40350	40350	2
388	20240119	131200	129055900	40350	40350	40350	40350	3
389	20240119	131100	128934850	40350	40350	40350	40350	2
390	20240119	131000	128854150	40350	40400	40400	40350	6
391	20240119	130900	128611900	40350	40350	40350	40350	4
392	20240119	130800	128450500	40350	40350	40350	40350	1
393	20240119	130700	128410150	40350	40350	40350	40350	0
394	20240119	130600	128410150	40350	40350	40350	40350	9
395	20240119	130500	128047000	40350	40350	40350	40350	4
396	20240119	130400	127885600	40350	40350	40350	40350	0
397	20240119	130300	127885600	40350	40350	40350	40350	2
398	20240119	130200	127804900	40350	40350	40350	40350	1
399	20240119	130100	127764550	40350	40350	40350	40350	3
400	20240119	130000	127643500	40450	40450	40450	40350	4
401	20240119	125900	127481900	40350	40350	40350	40350	1
402	20240119	125800	127441550	40350	40350	40350	40350	3
403	20240119	125700	127320500	40350	40400	40400	40350	17
404	20240119	125600	126634050	40400	40400	40400	40400	2
405	20240119	125500	126553250	40400	40400	40400	40400	21
406	20240119	125400	125704850	40400	40350	40400	40350	26
407	20240119	125300	124654750	40350	40350	40350	40350	1
408	20240119	125200	124614400	40350	40350	40350	40350	0
409	20240119	125100	124614400	40350	40350	40350	40350	2
410	20240119	125000	124533700	40350	40350	40350	40350	4
411	20240119	124900	124372300	40350	40350	40350	40350	0
412	20240119	124800	124372300	40350	40350	40350	40350	2
413	20240119	124700	124291600	40350	40400	40400	40350	10
414	20240119	124600	123888050	40400	40400	40400	40400	0
415	20240119	124500	123888050	40400	40400	40400	40400	0
416	20240119	124400	123888050	40400	40400	40400	40400	3
417	20240119	124300	123766850	40400	40400	40400	40400	4
418	20240119	124200	123605250	40400	40400	40400	40400	0
419	20240119	124100	123605250	40400	40400	40450	40400	9
420	20240119	124000	123241300	40400	40400	40400	40400	2
421	20240119	123900	123160500	40400	40400	40400	40400	0
422	20240119	123800	123160500	40400	40400	40400	40400	4
423	20240119	123700	122998900	40400	40400	40400	40400	0
424	20240119	123600	122998900	40400	40400	40400	40400	2
425	20240119	123500	122918100	40400	40350	40400	40350	27
426	20240119	123400	121827450	40350	40350	40350	40350	3
427	20240119	123300	121706400	40350	40350	40350	40350	3
428	20240119	123200	121585350	40350	40350	40400	40350	17
429	20240119	123100	120898950	40350	40350	40350	40350	1
430	20240119	123000	120858600	40350	40350	40350	40350	0
431	20240119	122900	120858600	40350	40350	40350	40350	5
432	20240119	122800	120656850	40400	40400	40400	40400	1
433	20240119	122700	120616450	40300	40300	40300	40300	0
434	20240119	122600	120616450	40300	40300	40300	40300	1
435	20240119	122500	120576150	40300	40350	40350	40300	9
436	20240119	122400	120213250	40300	40300	40300	40300	0
437	20240119	122300	120213250	40300	40300	40300	40300	1
438	20240119	122200	120172950	40300	40300	40300	40300	3
439	20240119	122100	120052050	40300	40300	40300	40300	3
440	20240119	122000	119931150	40300	40300	40350	40300	72
441	20240119	121900	117026800	40300	40350	40350	40300	2
442	20240119	121800	116946150	40300	40300	40350	40300	4
443	20240119	121700	116784900	40350	40350	40350	40350	0
444	20240119	121600	116784900	40350	40350	40350	40350	2
445	20240119	121500	116704200	40350	40350	40350	40350	2
446	20240119	121400	116623500	40350	40350	40350	40350	3
447	20240119	121300	116502450	40350	40350	40350	40350	4
448	20240119	121200	116341050	40350	40350	40350	40350	1
449	20240119	121100	116300700	40350	40350	40350	40350	1
450	20240119	121000	116260350	40350	40350	40350	40350	11
451	20240119	120900	115816500	40350	40400	40400	40350	470
452	20240119	120800	96842900	40400	40400	40400	40400	2
453	20240119	120700	96762100	40400	40450	40450	40400	10
454	20240119	120600	96358000	40450	40450	40450	40450	1
455	20240119	120500	96317550	40450	40450	40450	40450	1
456	20240119	120400	96277100	40450	40450	40450	40450	0
457	20240119	120300	96277100	40450	40450	40450	40450	12
458	20240119	120200	95791700	40450	40450	40450	40450	6
459	20240119	120100	95549000	40450	40450	40450	40450	0
460	20240119	120000	95549000	40450	40450	40500	40450	9
461	20240119	115900	95184900	40450	40450	40450	40450	1
462	20240119	115800	95144450	40450	40450	40450	40450	3
463	20240119	115700	95023100	40450	40450	40450	40450	28
464	20240119	115600	93890500	40450	40450	40450	40450	14
465	20240119	115500	93324200	40450	40450	40450	40450	4
466	20240119	115400	93162400	40450	40450	40450	40450	2
467	20240119	115300	93081500	40450	40450	40450	40450	5
468	20240119	115200	92879250	40450	40450	40450	40450	55
469	20240119	115100	90654500	40450	40450	40450	40450	4
470	20240119	115000	90492700	40450	40450	40450	40450	3
471	20240119	114900	90371350	40450	40450	40450	40450	4
472	20240119	114800	90209550	40450	40450	40450	40450	3
473	20240119	114700	90088200	40450	40500	40500	40450	4
474	20240119	114600	89926350	40450	40450	40450	40450	1
475	20240119	114500	89885900	40450	40450	40450	40450	14
476	20240119	114400	89319600	40450	40450	40450	40450	1
477	20240119	114300	89279150	40500	40450	40500	40450	4
478	20240119	114200	89117250	40500	40450	40500	40450	2
479	20240119	114100	89036300	40450	40450	40450	40450	9
480	20240119	114000	88672250	40450	40450	40450	40450	3
481	20240119	113900	88550900	40450	40450	40450	40450	2
482	20240119	113800	88470000	40450	40450	40450	40450	6
483	20240119	113700	88227300	40450	40450	40450	40450	1
484	20240119	113600	88186850	40450	40450	40450	40450	6
485	20240119	113500	87944150	40450	40450	40450	40450	4
486	20240119	113400	87782350	40450	40450	40450	40450	3
487	20240119	113300	87661000	40450	40450	40450	40450	1
488	20240119	113200	87620550	40450	40450	40450	40450	4
489	20240119	113100	87458750	40450	40450	40450	40450	2
490	20240119	113000	87377850	40450	40450	40450	40450	4
491	20240119	112900	87216050	40450	40500	40500	40450	2
492	20240119	112800	87135100	40450	40450	40450	40450	1
493	20240119	112700	87094650	40450	40500	40500	40450	9
494	20240119	112600	86730550	40500	40450	40500	40450	2
495	20240119	112500	86649600	40450	40450	40450	40450	0
496	20240119	112400	86649600	40450	40450	40450	40450	1
497	20240119	112300	86609150	40450	40450	40450	40450	1
498	20240119	112200	86568700	40450	40450	40450	40450	3
499	20240119	112100	86447350	40500	40500	40500	40500	1
500	20240119	112000	86406850	40450	40450	40450	40450	1
501	20240119	111900	86366400	40450	40450	40450	40450	0
502	20240119	111800	86366400	40450	40450	40450	40450	14
503	20240119	111700	85800100	40450	40500	40500	40450	14
504	20240119	111600	85233250	40450	40550	40550	40450	3
505	20240119	111500	85111800	40450	40500	40500	40450	3
506	20240119	111400	84990350	40500	40500	40500	40500	1
507	20240119	111300	84949850	40500	40500	40500	40500	0
508	20240119	111200	84949850	40500	40500	40500	40500	1
509	20240119	111100	84909350	40500	40500	40500	40500	2
510	20240119	111000	84828350	40500	40500	40500	40500	1
511	20240119	110900	84787850	40500	40500	40500	40500	1
512	20240119	110800	84747350	40500	40500	40500	40500	1
513	20240119	110700	84706850	40500	40500	40500	40500	0
514	20240119	110600	84706850	40500	40500	40500	40500	1
515	20240119	110500	84666350	40500	40500	40500	40500	3
516	20240119	110400	84544850	40500	40650	40700	40500	57
517	20240119	110300	82227200	40450	40450	40600	40450	465
518	20240119	110200	63385450	40450	40450	40450	40450	2
519	20240119	110100	63304550	40450	40450	40450	40450	3
520	20240119	110000	63183200	40450	40500	40500	40450	3
521	20240119	105900	63061800	40450	40450	40450	40450	4
522	20240119	105800	62900000	40450	40450	40450	40450	3
523	20240119	105700	62778650	40450	40450	40450	40450	9
524	20240119	105600	62414600	40450	40450	40450	40450	1
525	20240119	105500	62374150	40450	40450	40450	40450	2
526	20240119	105400	62293250	40450	40450	40450	40450	2
527	20240119	105300	62212350	40450	40450	40450	40450	2
528	20240119	105200	62131450	40450	40450	40450	40450	2
529	20240119	105100	62050550	40450	40450	40450	40450	165
530	20240119	105000	55376300	40450	40450	40450	40450	2
531	20240119	104900	55295400	40450	40450	40450	40450	7
532	20240119	104800	55012250	40450	40450	40450	40450	14
533	20240119	104700	54445950	40450	40450	40450	40450	3
534	20240119	104600	54324600	40450	40450	40450	40450	1
535	20240119	104500	54284150	40500	40450	40500	40450	3
536	20240119	104400	54162750	40450	40450	40450	40450	0
537	20240119	104300	54162750	40450	40450	40450	40450	3
538	20240119	104200	54041400	40450	40450	40450	40450	2
539	20240119	104100	53960500	40450	40450	40450	40450	6
540	20240119	104000	53717800	40450	40500	40500	40450	188
541	20240119	103900	46105200	40500	40500	40500	40500	1
542	20240119	103800	46064700	40500	40500	40500	40500	0
543	20240119	103700	46064700	40500	40500	40500	40500	1
544	20240119	103600	46024200	40500	40500	40500	40500	13
545	20240119	103500	45497700	40500	40500	40500	40500	5
546	20240119	103400	45295200	40500	40500	40500	40500	1
547	20240119	103300	45254700	40500	40500	40500	40500	1
548	20240119	103200	45214200	40500	40500	40500	40500	7
549	20240119	103100	44930700	40500	40500	40500	40500	3
550	20240119	103000	44809200	40500	40500	40500	40500	3
551	20240119	102900	44687700	40500	40550	40550	40500	3
552	20240119	102800	44566150	40500	40500	40500	40500	26
553	20240119	102700	43513150	40500	40500	40500	40500	7
554	20240119	102600	43229650	40500	40500	40500	40500	1
555	20240119	102500	43189150	40500	40600	40600	40500	3
556	20240119	102400	43067450	40500	40550	40550	40500	9
557	20240119	102300	42702900	40550	40550	40550	40550	71
558	20240119	102200	39823850	40550	40550	40550	40550	1
559	20240119	102100	39783300	40550	40550	40550	40550	0
560	20240119	102000	39783300	40550	40550	40550	40550	1
561	20240119	101900	39742750	40500	40550	40550	40500	92
562	20240119	101800	36012550	40500	40500	40500	40500	1
563	20240119	101700	35972050	40500	40500	40500	40500	15
564	20240119	101600	35364550	40500	40500	40500	40500	1
565	20240119	101500	35324050	40500	40500	40500	40500	0
566	20240119	101400	35324050	40500	40500	40500	40500	1
567	20240119	101300	35283550	40500	40500	40500	40500	1
568	20240119	101200	35243050	40500	40500	40500	40500	1
569	20240119	101100	35202550	40500	40500	40500	40500	5
570	20240119	101000	35000050	40500	40500	40500	40500	1
571	20240119	100900	34959550	40500	40500	40500	40500	0
572	20240119	100800	34959550	40500	40500	40500	40500	1
573	20240119	100700	34919050	40500	40500	40500	40500	1
574	20240119	100600	34878550	40500	40500	40500	40500	1
575	20240119	100500	34838050	40600	40500	40600	40500	3
576	20240119	100400	34716350	40550	40450	40550	40450	14
577	20240119	100300	34148750	40450	40450	40450	40450	0
578	20240119	100200	34148750	40450	40500	40550	40450	27
579	20240119	100100	33054500	40450	40450	40450	40450	1
580	20240119	100000	33014050	40450	40500	40500	40450	2
581	20240119	095900	32933100	40450	40450	40500	40450	36
582	20240119	095800	31475400	40500	40450	40500	40450	4
583	20240119	095700	31313550	40450	40450	40450	40450	1
584	20240119	095600	31273100	40450	40450	40450	40450	1
585	20240119	095500	31232650	40450	40450	40450	40450	1
586	20240119	095400	31192200	40450	40450	40450	40450	1
587	20240119	095300	31151750	40450	40450	40450	40450	2
588	20240119	095200	31070850	40450	40450	40450	40450	0
589	20240119	095100	31070850	40450	40500	40500	40450	23
590	20240119	095000	30139500	40450	40450	40450	40450	1
591	20240119	094900	30099050	40450	40450	40450	40450	3
592	20240119	094800	29977700	40450	40450	40450	40450	1
593	20240119	094700	29937250	40450	40450	40450	40450	1
594	20240119	094600	29896800	40450	40450	40450	40450	0
595	20240119	094500	29896800	40450	40450	40450	40450	3
596	20240119	094400	29775450	40450	40500	40500	40450	5
597	20240119	094300	29573000	40450	40450	40450	40450	1
598	20240119	094200	29532550	40450	40450	40450	40450	5
599	20240119	094100	29330300	40450	40450	40450	40450	18
600	20240119	094000	28602200	40450	40450	40450	40450	29
601	20240119	093900	27429150	40450	40450	40450	40450	25
602	20240119	093800	26417900	40400	40400	40400	40400	4
603	20240119	093700	26256300	40450	40450	40450	40400	5
604	20240119	093600	26054100	40400	40400	40400	40400	7
605	20240119	093500	25771300	40400	40400	40400	40400	1
606	20240119	093400	25730900	40400	40400	40400	40400	8
607	20240119	093300	25407700	40400	40450	40450	40400	2
608	20240119	093200	25326850	40400	40500	40500	40400	5
609	20240119	093100	25124450	40400	40400	40400	40400	1
610	20240119	093000	25084050	40400	40400	40400	40400	1
611	20240119	092900	25043650	40400	40400	40400	40400	1
612	20240119	092800	25003250	40400	40400	40400	40400	0
613	20240119	092700	25003250	40400	40450	40450	40400	46
614	20240119	092600	23142600	40450	40400	40450	40400	11
615	20240119	092500	22698100	40400	40400	40400	40400	1
616	20240119	092400	22657700	40400	40400	40400	40400	1
617	20240119	092300	22617300	40400	40400	40400	40400	0
618	20240119	092200	22617300	40400	40400	40400	40400	1
619	20240119	092100	22576900	40400	40400	40400	40350	347
620	20240119	092000	8558150	40350	40400	40400	40350	83
621	20240119	091900	5205650	40400	40400	40400	40400	1
622	20240119	091800	5165250	40400	40400	40400	40400	2
623	20240119	091700	5084450	40400	40400	40400	40400	0
624	20240119	091600	5084450	40400	40400	40400	40400	1
625	20240119	091500	5044050	40400	40400	40400	40400	1
626	20240119	091400	5003650	40400	40400	40400	40400	1
627	20240119	091300	4963250	40400	40450	40450	40400	6
628	20240119	091200	4720600	40400	40400	40400	40400	2
629	20240119	091100	4639800	40400	40400	40400	40400	1
630	20240119	091000	4599400	40350	40400	40400	40350	3
631	20240119	090900	4478250	40350	40350	40350	40350	4
632	20240119	090800	4316850	40350	40350	40350	40350	1
633	20240119	090700	4276500	40400	40400	40400	40400	2
634	20240119	090600	4195700	40350	40350	40350	40350	1
635	20240119	090500	4155350	40450	40450	40450	40450	10
636	20240119	090400	3750850	40400	40400	40450	40400	4
637	20240119	090300	3589200	40400	40400	40400	40350	8
638	20240119	090200	3266050	40350	40350	40350	40350	1
639	20240119	090100	3225700	40300	40300	40300	40300	1
640	20240119	090000	3185400	40600	40300	40650	40300	79