KissMeData/057050/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193800	838250550	41500	41500	41500	41500	1303
3	20240112	193700	838250550	41500	41500	41500	41500	0
4	20240112	193600	838250550	41500	41500	41500	41500	0
5	20240112	193500	838250550	41500	41500	41500	41500	0
6	20240112	193400	838250550	41500	41500	41500	41500	0
7	20240112	193300	838250550	41500	41500	41500	41500	0
8	20240112	193200	838250550	41500	41500	41500	41500	0
9	20240112	193100	838250550	41500	41500	41500	41500	0
10	20240112	193000	838250550	41500	41500	41500	41500	0
11	20240112	192900	838250550	41500	41500	41500	41500	0
12	20240112	192800	838250550	41500	41500	41500	41500	0
13	20240112	192700	838250550	41500	41500	41500	41500	0
14	20240112	192600	838250550	41500	41500	41500	41500	0
15	20240112	192500	838250550	41500	41500	41500	41500	0
16	20240112	192400	838250550	41500	41500	41500	41500	0
17	20240112	192300	838250550	41500	41500	41500	41500	0
18	20240112	192200	838250550	41500	41500	41500	41500	0
19	20240112	192100	838250550	41500	41500	41500	41500	0
20	20240112	192000	838250550	41500	41500	41500	41500	0
21	20240112	191900	838250550	41500	41500	41500	41500	0
22	20240112	191800	838250550	41500	41500	41500	41500	0
23	20240112	191700	838250550	41500	41500	41500	41500	0
24	20240112	191600	838250550	41500	41500	41500	41500	0
25	20240112	191500	838250550	41500	41500	41500	41500	0
26	20240112	191400	838250550	41500	41500	41500	41500	0
27	20240112	191300	838250550	41500	41500	41500	41500	0
28	20240112	191200	838250550	41500	41500	41500	41500	0
29	20240112	191100	838250550	41500	41500	41500	41500	0
30	20240112	191000	838250550	41500	41500	41500	41500	0
31	20240112	190900	838250550	41500	41500	41500	41500	0
32	20240112	190800	838250550	41500	41500	41500	41500	1303
33	20240112	190700	838250550	41500	41500	41500	41500	0
34	20240112	190600	838250550	41500	41500	41500	41500	0
35	20240112	190500	838250550	41500	41500	41500	41500	0
36	20240112	190400	838250550	41500	41500	41500	41500	0
37	20240112	190300	838250550	41500	41500	41500	41500	0
38	20240112	190200	838250550	41500	41500	41500	41500	0
39	20240112	190100	838250550	41500	41500	41500	41500	0
40	20240112	190000	838250550	41500	41500	41500	41500	0
41	20240112	185900	838250550	41500	41500	41500	41500	0
42	20240112	185800	838250550	41500	41500	41500	41500	0
43	20240112	185700	838250550	41500	41500	41500	41500	0
44	20240112	185600	838250550	41500	41500	41500	41500	0
45	20240112	185500	838250550	41500	41500	41500	41500	0
46	20240112	185400	838250550	41500	41500	41500	41500	0
47	20240112	185300	838250550	41500	41500	41500	41500	0
48	20240112	185200	838250550	41500	41500	41500	41500	0
49	20240112	185100	838250550	41500	41500	41500	41500	0
50	20240112	185000	838250550	41500	41500	41500	41500	0
51	20240112	184900	838250550	41500	41500	41500	41500	0
52	20240112	184800	838250550	41500	41500	41500	41500	0
53	20240112	184700	838250550	41500	41500	41500	41500	0
54	20240112	184600	838250550	41500	41500	41500	41500	0
55	20240112	184500	838250550	41500	41500	41500	41500	0
56	20240112	184400	838250550	41500	41500	41500	41500	0
57	20240112	184300	838250550	41500	41500	41500	41500	0
58	20240112	184200	838250550	41500	41500	41500	41500	0
59	20240112	184100	838250550	41500	41500	41500	41500	0
60	20240112	184000	838250550	41500	41500	41500	41500	0
61	20240112	183900	838250550	41500	41500	41500	41500	0
62	20240112	183800	838250550	41500	41500	41500	41500	1303
63	20240112	183700	838250550	41500	41500	41500	41500	0
64	20240112	183600	838250550	41500	41500	41500	41500	0
65	20240112	183500	838250550	41500	41500	41500	41500	0
66	20240112	183400	838250550	41500	41500	41500	41500	0
67	20240112	183300	838250550	41500	41500	41500	41500	0
68	20240112	183200	838250550	41500	41500	41500	41500	0
69	20240112	183100	838250550	41500	41500	41500	41500	0
70	20240112	183000	838250550	41500	41500	41500	41500	0
71	20240112	182900	838250550	41500	41500	41500	41500	0
72	20240112	182800	838250550	41500	41500	41500	41500	0
73	20240112	182700	838250550	41500	41500	41500	41500	0
74	20240112	182600	838250550	41500	41500	41500	41500	0
75	20240112	182500	838250550	41500	41500	41500	41500	0
76	20240112	182400	838250550	41500	41500	41500	41500	0
77	20240112	182300	838250550	41500	41500	41500	41500	0
78	20240112	182200	838250550	41500	41500	41500	41500	0
79	20240112	182100	838250550	41500	41500	41500	41500	0
80	20240112	182000	838250550	41500	41500	41500	41500	0
81	20240112	181900	838250550	41500	41500	41500	41500	0
82	20240112	181800	838250550	41500	41500	41500	41500	0
83	20240112	181700	838250550	41500	41500	41500	41500	0
84	20240112	181600	838250550	41500	41500	41500	41500	0
85	20240112	181500	838250550	41500	41500	41500	41500	0
86	20240112	181400	838250550	41500	41500	41500	41500	0
87	20240112	181300	838250550	41500	41500	41500	41500	0
88	20240112	181200	838250550	41500	41500	41500	41500	0
89	20240112	181100	838250550	41500	41500	41500	41500	0
90	20240112	181000	838250550	41500	41500	41500	41500	0
91	20240112	180900	838250550	41500	41500	41500	41500	0
92	20240112	180800	838250550	41500	41500	41500	41500	1303
93	20240112	180700	838250550	41500	41500	41500	41500	0
94	20240112	180600	838250550	41500	41500	41500	41500	0
95	20240112	180500	838250550	41500	41500	41500	41500	0
96	20240112	180400	838250550	41500	41500	41500	41500	0
97	20240112	180300	838250550	41500	41500	41500	41500	0
98	20240112	180200	838250550	41500	41500	41500	41500	0
99	20240112	180100	838250550	41500	41500	41500	41500	0
100	20240112	180000	838250550	41500	41500	41500	41500	0
101	20240112	175900	838250550	41500	41500	41500	41500	0
102	20240112	175800	838250550	41500	41500	41500	41500	0
103	20240112	175700	838250550	41500	41500	41500	41500	0
104	20240112	175600	838250550	41500	41500	41500	41500	0
105	20240112	175500	838250550	41500	41500	41500	41500	0
106	20240112	175400	838250550	41500	41500	41500	41500	0
107	20240112	175300	838250550	41500	41500	41500	41500	0
108	20240112	175200	838250550	41500	41500	41500	41500	0
109	20240112	175100	838250550	41500	41500	41500	41500	0
110	20240112	175000	838250550	41500	41500	41500	41500	0
111	20240112	174900	838250550	41500	41500	41500	41500	0
112	20240112	174800	838250550	41500	41500	41500	41500	0
113	20240112	174700	838250550	41500	41500	41500	41500	0
114	20240112	174600	838250550	41500	41500	41500	41500	0
115	20240112	174500	838250550	41500	41500	41500	41500	0
116	20240112	174400	838250550	41500	41500	41500	41500	0
117	20240112	174300	838250550	41500	41500	41500	41500	0
118	20240112	174200	838250550	41500	41500	41500	41500	0
119	20240112	174100	838250550	41500	41500	41500	41500	0
120	20240112	174000	838250550	41500	41500	41500	41500	0
121	20240112	173900	838250550	41500	41500	41500	41500	0
122	20240112	173800	838250550	41500	41500	41500	41500	1303
123	20240112	173700	838250550	41500	41500	41500	41500	0
124	20240112	173600	838250550	41500	41500	41500	41500	0
125	20240112	173500	838250550	41500	41500	41500	41500	0
126	20240112	173400	838250550	41500	41500	41500	41500	0
127	20240112	173300	838250550	41500	41500	41500	41500	0
128	20240112	173200	838250550	41500	41500	41500	41500	0
129	20240112	173100	838250550	41500	41500	41500	41500	0
130	20240112	173000	838250550	41500	41500	41500	41500	0
131	20240112	172900	838250550	41500	41500	41500	41500	0
132	20240112	172800	838250550	41500	41500	41500	41500	0
133	20240112	172700	838250550	41500	41500	41500	41500	0
134	20240112	172600	838250550	41500	41500	41500	41500	0
135	20240112	172500	838250550	41500	41500	41500	41500	0
136	20240112	172400	838250550	41500	41500	41500	41500	0
137	20240112	172300	838250550	41500	41500	41500	41500	0
138	20240112	172200	838250550	41500	41500	41500	41500	0
139	20240112	172100	838250550	41500	41500	41500	41500	0
140	20240112	172000	838250550	41500	41500	41500	41500	0
141	20240112	171900	838250550	41500	41500	41500	41500	0
142	20240112	171800	838250550	41500	41500	41500	41500	0
143	20240112	171700	838250550	41500	41500	41500	41500	0
144	20240112	171600	838250550	41500	41500	41500	41500	0
145	20240112	171500	838250550	41500	41500	41500	41500	0
146	20240112	171400	838250550	41500	41500	41500	41500	0
147	20240112	171300	838250550	41500	41500	41500	41500	0
148	20240112	171200	838250550	41500	41500	41500	41500	0
149	20240112	171100	838250550	41500	41500	41500	41500	0
150	20240112	171000	838250550	41500	41500	41500	41500	0
151	20240112	170900	838250550	41500	41500	41500	41500	0
152	20240112	170800	838250550	41500	41500	41500	41500	1303
153	20240112	170700	838250550	41500	41500	41500	41500	0
154	20240112	170600	838250550	41500	41500	41500	41500	0
155	20240112	170500	838250550	41500	41500	41500	41500	0
156	20240112	170400	838250550	41500	41500	41500	41500	0
157	20240112	170300	838250550	41500	41500	41500	41500	0
158	20240112	170200	838250550	41500	41500	41500	41500	0
159	20240112	170100	838250550	41500	41500	41500	41500	0
160	20240112	170000	838250550	41500	41500	41500	41500	0
161	20240112	165900	838250550	41500	41500	41500	41500	0
162	20240112	165800	838250550	41500	41500	41500	41500	0
163	20240112	165700	838250550	41500	41500	41500	41500	0
164	20240112	165600	838250550	41500	41500	41500	41500	0
165	20240112	165500	838250550	41500	41500	41500	41500	0
166	20240112	165400	838250550	41500	41500	41500	41500	0
167	20240112	165300	838250550	41500	41500	41500	41500	0
168	20240112	165200	838250550	41500	41500	41500	41500	0
169	20240112	165100	838250550	41500	41500	41500	41500	0
170	20240112	165000	838250550	41500	41500	41500	41500	0
171	20240112	164900	838250550	41500	41500	41500	41500	0
172	20240112	164800	838250550	41500	41500	41500	41500	0
173	20240112	164700	838250550	41500	41500	41500	41500	0
174	20240112	164600	838250550	41500	41500	41500	41500	0
175	20240112	164500	838250550	41500	41500	41500	41500	0
176	20240112	164400	838250550	41500	41500	41500	41500	0
177	20240112	164300	838250550	41500	41500	41500	41500	0
178	20240112	164200	838250550	41500	41500	41500	41500	0
179	20240112	164100	838250550	41500	41500	41500	41500	0
180	20240112	164000	838250550	41500	41500	41500	41500	0
181	20240112	163900	838250550	41500	41500	41500	41500	0
182	20240112	163800	838250550	41500	41500	41500	41500	1303
183	20240112	163700	838250550	41500	41500	41500	41500	0
184	20240112	163600	838250550	41500	41500	41500	41500	0
185	20240112	163500	838250550	41500	41500	41500	41500	0
186	20240112	163400	838250550	41500	41500	41500	41500	0
187	20240112	163300	838250550	41500	41500	41500	41500	0
188	20240112	163200	838250550	41500	41500	41500	41500	0
189	20240112	163100	838250550	41500	41500	41500	41500	0
190	20240112	163000	838250550	41500	41500	41500	41500	0
191	20240112	162900	838250550	41500	41500	41500	41500	0
192	20240112	162800	838250550	41500	41500	41500	41500	0
193	20240112	162700	838250550	41500	41500	41500	41500	0
194	20240112	162600	838250550	41500	41500	41500	41500	0
195	20240112	162500	838250550	41500	41500	41500	41500	0
196	20240112	162400	838250550	41500	41500	41500	41500	0
197	20240112	162300	838250550	41500	41500	41500	41500	0
198	20240112	162200	838250550	41500	41500	41500	41500	0
199	20240112	162100	838250550	41500	41500	41500	41500	0
200	20240112	162000	838250550	41500	41500	41500	41500	0
201	20240112	161900	838250550	41500	41500	41500	41500	0
202	20240112	161800	838250550	41500	41500	41500	41500	0
203	20240112	161700	838250550	41500	41500	41500	41500	0
204	20240112	161600	838250550	41500	41500	41500	41500	0
205	20240112	161500	838250550	41500	41500	41500	41500	0
206	20240112	161400	838250550	41500	41500	41500	41500	0
207	20240112	161300	838250550	41500	41500	41500	41500	0
208	20240112	161200	838250550	41500	41500	41500	41500	0
209	20240112	161100	838250550	41500	41500	41500	41500	0
210	20240112	161000	838250550	41500	41500	41500	41500	0
211	20240112	160900	838250550	41500	41500	41500	41500	0
212	20240112	160800	838250550	41500	41500	41500	41500	1303
213	20240112	160700	838250550	41500	41500	41500	41500	0
214	20240112	160600	838250550	41500	41500	41500	41500	0
215	20240112	160500	838250550	41500	41500	41500	41500	0
216	20240112	160400	838250550	41500	41500	41500	41500	0
217	20240112	160300	838250550	41500	41500	41500	41500	0
218	20240112	160200	838250550	41500	41500	41500	41500	0
219	20240112	160100	838250550	41500	41500	41500	41500	0
220	20240112	160000	838250550	41500	41500	41500	41500	0
221	20240112	155900	838250550	41500	41500	41500	41500	0
222	20240112	155800	838250550	41500	41500	41500	41500	0
223	20240112	155700	838250550	41500	41500	41500	41500	0
224	20240112	155600	838250550	41500	41500	41500	41500	0
225	20240112	155500	838250550	41500	41500	41500	41500	0
226	20240112	155400	838250550	41500	41500	41500	41500	0
227	20240112	155300	838250550	41500	41500	41500	41500	0
228	20240112	155200	838250550	41500	41500	41500	41500	0
229	20240112	155100	838250550	41500	41500	41500	41500	0
230	20240112	155000	838250550	41500	41500	41500	41500	0
231	20240112	154900	838250550	41500	41500	41500	41500	0
232	20240112	154800	838250550	41500	41500	41500	41500	0
233	20240112	154700	838250550	41500	41500	41500	41500	0
234	20240112	154600	838250550	41500	41500	41500	41500	0
235	20240112	154500	838250550	41500	41500	41500	41500	0
236	20240112	154400	838250550	41500	41500	41500	41500	0
237	20240112	154300	838250550	41500	41500	41500	41500	0
238	20240112	154200	838250550	41500	41500	41500	41500	0
239	20240112	154100	838250550	41500	41500	41500	41500	0
240	20240112	154000	838250550	41500	41500	41500	41500	0
241	20240112	153900	838250550	41500	41500	41500	41500	0
242	20240112	153800	838250550	41500	41500	41500	41500	1303
243	20240112	153700	838250550	41500	41500	41500	41500	0
244	20240112	153600	838250550	41500	41500	41500	41500	0
245	20240112	153500	838250550	41500	41500	41500	41500	0
246	20240112	153400	838250550	41500	41500	41500	41500	0
247	20240112	153300	838250550	41500	41500	41500	41500	0
248	20240112	153200	838250550	41500	41500	41500	41500	0
249	20240112	153100	838250550	41500	41500	41500	41500	0
250	20240112	153000	838250550	41500	41500	41500	41500	1303
251	20240112	152900	784176050	41150	41150	41150	41150	0
252	20240112	152800	784176050	41150	41150	41150	41150	0
253	20240112	152700	784176050	41150	41150	41150	41150	0
254	20240112	152600	784176050	41150	41150	41150	41150	0
255	20240112	152500	784176050	41150	41150	41150	41150	0
256	20240112	152400	784176050	41150	41150	41150	41150	0
257	20240112	152300	784176050	41150	41150	41150	41150	0
258	20240112	152200	784176050	41150	41150	41150	41150	0
259	20240112	152100	784176050	41150	41150	41150	41150	0
260	20240112	152000	784176050	41150	41150	41150	41150	0
261	20240112	151900	784176050	41150	41150	41250	41150	71
262	20240112	151800	781248300	41150	41150	41150	41150	9
263	20240112	151700	780877950	41200	41150	41200	41150	18
264	20240112	151600	780136900	41150	41150	41200	41150	31
265	20240112	151500	778861200	41150	41150	41150	41150	68
266	20240112	151400	776063000	41150	41250	41250	41050	2107
267	20240112	151300	689283550	41250	41250	41250	41250	375
268	20240112	151200	673814800	41300	41250	41300	41200	633
269	20240112	151100	647703750	41250	41250	41300	41250	325
270	20240112	151000	634297400	41250	41250	41250	41250	1179
271	20240112	150900	585663650	41250	41300	41300	41250	477
272	20240112	150800	565964000	41300	41250	41300	41250	550
273	20240112	150700	543249400	41250	41250	41300	41250	46
274	20240112	150600	541351100	41300	41250	41300	41250	16
275	20240112	150500	540691000	41250	41250	41250	41250	37
276	20240112	150400	539164750	41250	41250	41250	41250	19
277	20240112	150300	538381000	41250	41250	41250	41250	260
278	20240112	150200	527656000	41250	41300	41300	41250	16
279	20240112	150100	526995850	41300	41300	41300	41300	928
280	20240112	150000	488669450	41300	41300	41350	41300	31
281	20240112	145900	487388650	41300	41300	41300	41300	104
282	20240112	145800	483093450	41300	41250	41300	41250	31
283	20240112	145700	481814400	41250	41250	41300	41250	31
284	20240112	145600	480535600	41250	41300	41300	41250	86
285	20240112	145500	476984550	41300	41300	41300	41300	148
286	20240112	145400	470872150	41300	41300	41300	41300	26
287	20240112	145300	469798350	41300	41300	41300	41300	36
288	20240112	145200	468311550	41300	41300	41300	41300	83
289	20240112	145100	464883650	41300	41300	41300	41300	37
290	20240112	145000	463355550	41300	41300	41350	41300	25
291	20240112	144900	462323000	41300	41300	41350	41300	38
292	20240112	144800	460753350	41300	41300	41300	41300	21
293	20240112	144700	459886050	41300	41300	41350	41300	47
294	20240112	144600	457944700	41300	41300	41300	41300	32
295	20240112	144500	456623100	41300	41300	41300	41300	75
296	20240112	144400	453525600	41300	41300	41300	41300	21
297	20240112	144300	452658300	41350	41350	41350	41300	331
298	20240112	144200	438973150	41350	41350	41350	41350	25
299	20240112	144100	437939400	41350	41350	41400	41350	254
300	20240112	144000	427436000	41350	41350	41350	41350	22
301	20240112	143900	426526300	41350	41350	41400	41350	26
302	20240112	143800	425451100	41350	41350	41350	41350	28
303	20240112	143700	424293300	41350	41350	41350	41350	43
304	20240112	143600	422515250	41350	41350	41400	41350	15
305	20240112	143500	421894950	41400	41400	41400	41350	36
306	20240112	143400	420405900	41400	41350	41400	41350	23
307	20240112	143300	419454650	41350	41350	41400	41350	80
308	20240112	143200	416146150	41300	41300	41300	41300	15
309	20240112	143100	415526650	41300	41300	41400	41300	214
310	20240112	143000	406687050	41250	41300	41350	41250	206
311	20240112	142900	398179700	41300	41500	41500	41300	1637
312	20240112	142800	330282950	41500	41550	41550	41500	345
313	20240112	142700	315950800	41550	41550	41550	41550	31
314	20240112	142600	314662750	41550	41550	41600	41550	18
315	20240112	142500	313914750	41550	41600	41650	41550	604
316	20240112	142400	288790900	41600	41600	41600	41600	29
317	20240112	142300	287584500	41600	41600	41600	41600	39
318	20240112	142200	285962100	41600	41600	41600	41600	22
319	20240112	142100	285046900	41600	41600	41600	41600	25
320	20240112	142000	284006900	41600	41600	41600	41600	47
321	20240112	141900	282051700	41600	41600	41600	41600	103
322	20240112	141800	277766900	41600	41600	41600	41600	11
323	20240112	141700	277309300	41600	41650	41650	41600	8
324	20240112	141600	276976350	41600	41600	41600	41600	13
325	20240112	141500	276435550	41600	41600	41600	41600	8
326	20240112	141400	276102750	41600	41600	41600	41600	7
327	20240112	141300	275811550	41600	41600	41600	41600	8
328	20240112	141200	275478750	41600	41650	41650	41600	61
329	20240112	141100	272938400	41650	41650	41650	41650	5
330	20240112	141000	272730150	41650	41650	41650	41650	5
331	20240112	140900	272521900	41650	41650	41650	41650	3
332	20240112	140800	272396950	41650	41650	41650	41650	0
333	20240112	140700	272396950	41650	41650	41650	41650	0
334	20240112	140600	272396950	41650	41700	41700	41650	107
335	20240112	140500	267935300	41650	41650	41650	41650	3
336	20240112	140400	267810350	41650	41650	41650	41650	1
337	20240112	140300	267768700	41650	41650	41650	41650	6
338	20240112	140200	267518800	41650	41600	41650	41600	4
339	20240112	140100	267352300	41600	41600	41600	41600	6
340	20240112	140000	267102700	41650	41650	41650	41650	10
341	20240112	135900	266686200	41650	41650	41650	41650	0
342	20240112	135800	266686200	41650	41650	41650	41650	9
343	20240112	135700	266311350	41650	41650	41650	41650	1
344	20240112	135600	266269700	41650	41650	41650	41650	27
345	20240112	135500	265145150	41600	41650	41650	41600	5
346	20240112	135400	264937100	41650	41650	41650	41650	22
347	20240112	135300	264020800	41650	41650	41650	41650	228
348	20240112	135200	254524600	41600	41600	41600	41600	9
349	20240112	135100	254150200	41600	41600	41600	41600	1
350	20240112	135000	254108600	41600	41600	41600	41600	15
351	20240112	134900	253484600	41600	41600	41600	41600	9
352	20240112	134800	253110200	41600	41600	41600	41600	5
353	20240112	134700	252902200	41600	41600	41600	41600	5
354	20240112	134600	252694200	41600	41600	41600	41600	10
355	20240112	134500	252278200	41600	41600	41600	41600	46
356	20240112	134400	250364600	41600	41600	41600	41600	437
357	20240112	134300	232185400	41600	41600	41600	41600	5
358	20240112	134200	231977400	41600	41600	41600	41600	6
359	20240112	134100	231727800	41600	41600	41600	41600	8
360	20240112	134000	231395000	41600	41600	41650	41600	7
361	20240112	133900	231103750	41650	41600	41650	41600	3
362	20240112	133800	230978900	41600	41600	41600	41600	20
363	20240112	133700	230146900	41600	41600	41600	41600	3
364	20240112	133600	230022100	41600	41600	41600	41600	7
365	20240112	133500	229730900	41600	41600	41600	41600	9
366	20240112	133400	229356500	41600	41600	41600	41600	4
367	20240112	133300	229190100	41600	41600	41600	41600	5
368	20240112	133200	228982100	41600	41600	41600	41600	10
369	20240112	133100	228566100	41600	41600	41600	41600	2
370	20240112	133000	228482900	41600	41650	41650	41600	10
371	20240112	132900	228066650	41600	41600	41600	41600	5
372	20240112	132800	227858650	41600	41600	41600	41600	4
373	20240112	132700	227692250	41600	41600	41600	41600	7
374	20240112	132600	227401050	41600	41600	41600	41600	2
375	20240112	132500	227317850	41600	41600	41650	41600	19
376	20240112	132400	226526950	41600	41600	41600	41600	5
377	20240112	132300	226318950	41600	41600	41600	41600	5
378	20240112	132200	226110950	41600	41600	41600	41600	1
379	20240112	132100	226069350	41600	41600	41600	41600	7
380	20240112	132000	225778150	41650	41650	41650	41650	139
381	20240112	131900	219988800	41650	41650	41650	41650	4
382	20240112	131800	219822200	41650	41650	41650	41650	6
383	20240112	131700	219572300	41650	41650	41650	41650	5
384	20240112	131600	219364050	41650	41650	41650	41650	1
385	20240112	131500	219322400	41650	41650	41650	41650	11
386	20240112	131400	218864250	41650	41650	41650	41650	1
387	20240112	131300	218822600	41650	41650	41650	41650	6
388	20240112	131200	218572700	41650	41650	41650	41650	9
389	20240112	131100	218197850	41650	41650	41650	41650	1
390	20240112	131000	218156200	41700	41650	41700	41650	6
391	20240112	130900	217906250	41650	41650	41650	41650	5
392	20240112	130800	217698000	41650	41650	41650	41650	4
393	20240112	130700	217531400	41650	41650	41650	41650	9
394	20240112	130600	217156550	41650	41650	41650	41650	5
395	20240112	130500	216948300	41700	41700	41700	41700	0
396	20240112	130400	216948300	41700	41650	41700	41650	11
397	20240112	130300	216489850	41700	41700	41700	41700	0
398	20240112	130200	216489850	41700	41700	41700	41700	1
399	20240112	130100	216448150	41700	41700	41700	41650	7
400	20240112	130000	216156450	41700	41700	41700	41700	0
401	20240112	125900	216156450	41700	41700	41700	41700	0
402	20240112	125800	216156450	41700	41650	41700	41650	5
403	20240112	125700	215948150	41700	41700	41700	41700	3
404	20240112	125600	215823050	41700	41700	41700	41700	5
405	20240112	125500	215614550	41650	41650	41650	41650	3
406	20240112	125400	215489600	41700	41650	41700	41650	39
407	20240112	125300	213863350	41650	41650	41650	41650	10
408	20240112	125200	213446850	41650	41650	41650	41650	5
409	20240112	125100	213238600	41650	41650	41650	41650	1
410	20240112	125000	213196950	41650	41650	41650	41650	9
411	20240112	124900	212822100	41650	41650	41650	41650	5
412	20240112	124800	212613850	41650	41650	41650	41650	2
413	20240112	124700	212530550	41650	41650	41650	41650	10
414	20240112	124600	212114050	41650	41650	41650	41650	6
415	20240112	124500	211864150	41650	41650	41650	41650	1
416	20240112	124400	211822500	41650	41650	41650	41650	5
417	20240112	124300	211614250	41650	41650	41650	41650	1
418	20240112	124200	211572600	41650	41650	41650	41650	1
419	20240112	124100	211530950	41650	41650	41700	41650	12
420	20240112	124000	211030850	41650	41650	41650	41650	1
421	20240112	123900	210989200	41650	41650	41650	41650	2
422	20240112	123800	210905900	41650	41650	41650	41650	4
423	20240112	123700	210739300	41650	41650	41650	41650	1
424	20240112	123600	210697650	41650	41650	41650	41650	1
425	20240112	123500	210656000	41650	41650	41650	41650	5
426	20240112	123400	210447750	41700	41650	41700	41650	24
427	20240112	123300	209447050	41650	41650	41650	41650	3
428	20240112	123200	209322100	41650	41650	41650	41650	1
429	20240112	123100	209280450	41700	41650	41700	41650	156
430	20240112	123000	202775450	41650	41650	41650	41650	5
431	20240112	122900	202567200	41650	41650	41650	41650	5
432	20240112	122800	202358950	41650	41650	41650	41650	2
433	20240112	122700	202275650	41650	41650	41650	41650	9
434	20240112	122600	201900800	41650	41650	41650	41650	8
435	20240112	122500	201567600	41650	41650	41650	41650	1
436	20240112	122400	201525950	41650	41650	41650	41650	10
437	20240112	122300	201109450	41650	41650	41650	41650	4
438	20240112	122200	200942850	41650	41650	41650	41650	5
439	20240112	122100	200734600	41650	41650	41650	41650	6
440	20240112	122000	200484700	41650	41650	41650	41650	4
441	20240112	121900	200318100	41650	41650	41650	41650	1
442	20240112	121800	200276450	41650	41650	41650	41650	10
443	20240112	121700	199859950	41650	41700	41700	41650	8
444	20240112	121600	199526500	41650	41650	41650	41650	8
445	20240112	121500	199193300	41650	41650	41650	41650	4
446	20240112	121400	199026700	41650	41650	41650	41650	2
447	20240112	121300	198943400	41650	41650	41650	41650	9
448	20240112	121200	198568550	41650	41650	41650	41650	1
449	20240112	121100	198526900	41650	41650	41650	41650	5
450	20240112	121000	198318650	41650	41650	41650	41650	6
451	20240112	120900	198068750	41650	41650	41650	41650	2
452	20240112	120800	197985450	41650	41650	41650	41650	5
453	20240112	120700	197777200	41650	41650	41650	41650	9
454	20240112	120600	197402350	41650	41650	41650	41650	1
455	20240112	120500	197360700	41650	41650	41650	41650	5
456	20240112	120400	197152450	41650	41650	41650	41650	9
457	20240112	120300	196777600	41700	41650	41700	41650	9
458	20240112	120200	196402400	41650	41650	41650	41650	4
459	20240112	120100	196235800	41650	41650	41650	41650	9
460	20240112	120000	195860950	41700	41650	41700	41650	6
461	20240112	115900	195611000	41650	41650	41650	41650	9
462	20240112	115800	195236150	41650	41650	41650	41650	7
463	20240112	115700	194944600	41650	41650	41650	41650	8
464	20240112	115600	194611400	41650	41650	41650	41650	11
465	20240112	115500	194153250	41650	41650	41650	41650	7
466	20240112	115400	193861700	41650	41650	41650	41650	5
467	20240112	115300	193653450	41650	41650	41650	41650	13
468	20240112	115200	193112000	41650	41650	41650	41650	6
469	20240112	115100	192862100	41650	41650	41650	41650	64
470	20240112	115000	190196500	41600	41600	41600	41600	13
471	20240112	114900	189655700	41600	41600	41600	41600	6
472	20240112	114800	189406100	41600	41650	41650	41600	6
473	20240112	114700	189156400	41600	41600	41600	41600	11
474	20240112	114600	188698800	41600	41650	41650	41600	13
475	20240112	114500	188157900	41700	41650	41700	41650	6
476	20240112	114400	187907950	41650	41650	41650	41650	14
477	20240112	114300	187324850	41650	41650	41650	41650	11
478	20240112	114200	186866700	41650	41650	41650	41650	23
479	20240112	114100	185908750	41650	41650	41650	41650	10
480	20240112	114000	185492250	41650	41650	41650	41650	6
481	20240112	113900	185242350	41650	41650	41650	41650	20
482	20240112	113800	184409350	41650	41650	41650	41650	12
483	20240112	113700	183909550	41650	41650	41650	41650	8
484	20240112	113600	183576350	41650	41650	41650	41650	9
485	20240112	113500	183201500	41650	41650	41650	41650	9
486	20240112	113400	182826650	41650	41650	41650	41650	5
487	20240112	113300	182618400	41650	41650	41650	41650	19
488	20240112	113200	181827050	41700	41650	41700	41650	11
489	20240112	113100	181368850	41650	41650	41650	41650	13
490	20240112	113000	180827400	41650	41650	41650	41650	24
491	20240112	112900	179827800	41650	41650	41650	41650	9
492	20240112	112800	179452950	41650	41650	41650	41650	4
493	20240112	112700	179286350	41650	41650	41650	41650	6
494	20240112	112600	179036450	41650	41650	41650	41650	6
495	20240112	112500	178786550	41650	41650	41700	41650	14
496	20240112	112400	178203200	41650	41650	41650	41650	9
497	20240112	112300	177828350	41650	41650	41650	41650	4
498	20240112	112200	177661750	41650	41650	41650	41650	10
499	20240112	112100	177245250	41650	41650	41650	41650	4
500	20240112	112000	177078650	41650	41650	41650	41650	7
501	20240112	111900	176787100	41700	41650	41700	41650	5
502	20240112	111800	176578800	41650	41650	41650	41650	5
503	20240112	111700	176370550	41650	41650	41650	41650	4
504	20240112	111600	176203950	41650	41700	41700	41650	6
505	20240112	111500	175953950	41650	41650	41650	41650	4
506	20240112	111400	175787350	41650	41650	41650	41650	3
507	20240112	111300	175662400	41700	41700	41700	41700	9
508	20240112	111200	175287100	41700	41700	41700	41700	1
509	20240112	111100	175245400	41700	41700	41700	41700	220
510	20240112	111000	166071400	41700	41700	41700	41700	7
511	20240112	110900	165779500	41700	41700	41700	41700	5
512	20240112	110800	165571000	41700	41700	41750	41700	10
513	20240112	110700	165153950	41700	41700	41700	41700	2
514	20240112	110600	165070550	41700	41700	41700	41700	15
515	20240112	110500	164445050	41700	41750	41750	41700	18
516	20240112	110400	163694350	41700	41700	41700	41700	4
517	20240112	110300	163527550	41700	41700	41700	41700	5
518	20240112	110200	163319050	41700	41700	41750	41700	10
519	20240112	110100	162901950	41700	41700	41700	41700	7
520	20240112	110000	162610050	41700	41700	41700	41700	24
521	20240112	105900	161609250	41700	41700	41700	41700	7
522	20240112	105800	161317350	41750	41700	41750	41700	10
523	20240112	105700	160900000	41700	41700	41700	41700	1
524	20240112	105600	160858300	41700	41700	41700	41700	10
525	20240112	105500	160441300	41700	41700	41750	41700	4
526	20240112	105400	160274450	41700	41700	41700	41700	7
527	20240112	105300	159982550	41700	41700	41700	41700	6
528	20240112	105200	159732350	41700	41700	41700	41700	1
529	20240112	105100	159690650	41700	41700	41700	41700	7
530	20240112	105000	159398750	41700	41700	41700	41700	6
531	20240112	104900	159148550	41700	41700	41700	41700	4
532	20240112	104800	158981750	41750	41700	41750	41700	9
533	20240112	104700	158606250	41700	41700	41700	41700	1
534	20240112	104600	158564550	41700	41700	41700	41700	1
535	20240112	104500	158522850	41700	41700	41700	41700	5
536	20240112	104400	158314350	41700	41700	41700	41700	3
537	20240112	104300	158189250	41700	41700	41700	41700	2
538	20240112	104200	158105850	41700	41750	41750	41700	7
539	20240112	104100	157813900	41700	41700	41700	41700	4
540	20240112	104000	157647100	41700	41700	41700	41700	1
541	20240112	103900	157605400	41700	41700	41700	41700	5
542	20240112	103800	157396900	41700	41700	41700	41700	10
543	20240112	103700	156979900	41700	41700	41700	41700	1
544	20240112	103600	156938200	41700	41700	41700	41700	5
545	20240112	103500	156729700	41700	41700	41700	41700	33
546	20240112	103400	155353600	41650	41650	41650	41650	20
547	20240112	103300	154520600	41650	41700	41700	41650	3
548	20240112	103200	154395600	41650	41650	41650	41650	1
549	20240112	103100	154353950	41650	41650	41650	41650	1
550	20240112	103000	154312300	41650	41700	41700	41650	4
551	20240112	102900	154145600	41700	41700	41700	41650	14
552	20240112	102800	153561850	41650	41650	41650	41650	3
553	20240112	102700	153436900	41650	41650	41650	41650	2
554	20240112	102600	153353600	41650	41650	41650	41650	1
555	20240112	102500	153311950	41650	41650	41650	41650	1
556	20240112	102400	153270300	41650	41550	41650	41500	194
557	20240112	102300	145200150	41550	41750	41850	41500	476
558	20240112	102200	125399550	41800	41800	41800	41800	2
559	20240112	102100	125315950	41800	41750	41800	41750	4
560	20240112	102000	125148900	41650	41900	41900	41650	2095
561	20240112	101900	37461050	41900	41900	41900	41900	3
562	20240112	101800	37335350	41900	41900	41900	41900	10
563	20240112	101700	36916350	41900	41900	41900	41900	0
564	20240112	101600	36916350	41900	42000	42000	41900	23
565	20240112	101500	35951600	41950	41950	41950	41950	3
566	20240112	101400	35825750	41950	41950	42000	41950	39
567	20240112	101300	34188200	41950	41950	41950	41950	6
568	20240112	101200	33936500	41950	41950	41950	41950	26
569	20240112	101100	32845800	41950	41950	41950	41950	6
570	20240112	101000	32594100	41950	41950	41950	41950	4
571	20240112	100900	32426300	41950	41950	41950	41950	10
572	20240112	100800	32006800	41950	41950	41950	41950	1
573	20240112	100700	31964850	41950	41950	41950	41950	6
574	20240112	100600	31713150	41950	41950	41950	41950	5
575	20240112	100500	31503400	41950	41950	41950	41950	9
576	20240112	100400	31125850	41950	41950	41950	41950	101
577	20240112	100300	26888900	41950	42000	42000	41950	3
578	20240112	100200	26763000	41950	41950	41950	41950	31
579	20240112	100100	25462550	41950	41950	41950	41950	0
580	20240112	100000	25462550	41950	42000	42000	41950	2
581	20240112	095900	25378600	41950	41950	41950	41950	0
582	20240112	095800	25378600	41950	41950	41950	41950	0
583	20240112	095700	25378600	41950	41950	41950	41950	0
584	20240112	095600	25378600	41950	41950	41950	41950	4
585	20240112	095500	25210800	41950	41950	41950	41950	0
586	20240112	095400	25210800	41950	41950	41950	41950	9
587	20240112	095300	24833250	41950	41900	41950	41900	209
588	20240112	095200	16065850	41900	41900	41900	41900	0
589	20240112	095100	16065850	41900	41900	41900	41900	3
590	20240112	095000	15940150	41900	41900	41950	41900	5
591	20240112	094900	15730600	41900	41900	41900	41900	3
592	20240112	094800	15604900	41950	41950	41950	41950	3
593	20240112	094700	15479050	41900	41900	41900	41900	1
594	20240112	094600	15437150	41950	41900	41950	41900	23
595	20240112	094500	14472450	41900	41900	41900	41900	6
596	20240112	094400	14221050	41900	41900	41900	41900	3
597	20240112	094300	14095350	41900	41950	41950	41900	23
598	20240112	094200	13130650	41950	41900	41950	41900	6
599	20240112	094100	12879100	41900	41900	41900	41900	0
600	20240112	094000	12879100	41900	41950	41950	41900	4
601	20240112	093900	12711450	41950	41950	41950	41950	2
602	20240112	093800	12627550	41950	41950	41950	41950	12
603	20240112	093700	12124150	41900	41900	41900	41900	0
604	20240112	093600	12124150	41900	41900	41900	41900	0
605	20240112	093500	12124150	41900	41900	41900	41900	8
606	20240112	093400	11788950	41950	41950	41950	41950	36
607	20240112	093300	10278750	41950	42000	42000	41950	3
608	20240112	093200	10152850	41950	41950	41950	41950	20
609	20240112	093100	9313850	41950	41950	41950	41950	2
610	20240112	093000	9229950	41950	41950	41950	41950	1
611	20240112	092900	9188000	41950	41950	41950	41950	2
612	20240112	092800	9104100	41950	41950	41950	41950	1
613	20240112	092700	9062150	41950	42000	42000	41950	2
614	20240112	092600	8978200	41950	41950	41950	41950	3
615	20240112	092500	8852350	41950	41950	42000	41950	4
616	20240112	092400	8684500	41950	41950	41950	41950	3
617	20240112	092300	8558650	41950	41950	41950	41950	13
618	20240112	092200	8013300	41950	41950	41950	41950	0
619	20240112	092100	8013300	41950	41950	41950	41950	2
620	20240112	092000	7929400	41950	41950	41950	41950	78
621	20240112	091900	4657300	42000	42000	42000	42000	0
622	20240112	091800	4657300	42000	42000	42000	42000	1
623	20240112	091700	4615300	42000	42000	42000	42000	1
624	20240112	091600	4573300	42000	42000	42000	42000	0
625	20240112	091500	4573300	42000	42000	42000	42000	1
626	20240112	091400	4531300	42000	42000	42000	41900	55
627	20240112	091300	2221700	42000	42000	42000	42000	1
628	20240112	091200	2179700	42000	42000	42000	42000	0
629	20240112	091100	2179700	42000	42000	42000	42000	0
630	20240112	091000	2179700	42000	42000	42000	42000	5
631	20240112	090900	1969700	42000	42000	42000	42000	2
632	20240112	090800	1885700	42050	42050	42050	42050	1
633	20240112	090700	1843650	42050	42050	42050	42050	0
634	20240112	090600	1843650	42050	42050	42050	42050	0
635	20240112	090500	1843650	42050	42050	42050	42050	0
636	20240112	090400	1843650	42050	42050	42050	42050	2
637	20240112	090300	1759550	41950	41950	41950	41950	2
638	20240112	090200	1675650	41850	41850	41850	41850	5
639	20240112	090100	1466400	41850	41900	41900	41850	23
640	20240112	090000	502850	41950	41900	41950	41900	12