KissMeData/057050/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193800	440854150	41250	41250	41250	41250	251
3	20240115	193700	440854150	41250	41250	41250	41250	0
4	20240115	193600	440854150	41250	41250	41250	41250	0
5	20240115	193500	440854150	41250	41250	41250	41250	0
6	20240115	193400	440854150	41250	41250	41250	41250	0
7	20240115	193300	440854150	41250	41250	41250	41250	0
8	20240115	193200	440854150	41250	41250	41250	41250	0
9	20240115	193100	440854150	41250	41250	41250	41250	0
10	20240115	193000	440854150	41250	41250	41250	41250	0
11	20240115	192900	440854150	41250	41250	41250	41250	0
12	20240115	192800	440854150	41250	41250	41250	41250	0
13	20240115	192700	440854150	41250	41250	41250	41250	0
14	20240115	192600	440854150	41250	41250	41250	41250	0
15	20240115	192500	440854150	41250	41250	41250	41250	0
16	20240115	192400	440854150	41250	41250	41250	41250	0
17	20240115	192300	440854150	41250	41250	41250	41250	0
18	20240115	192200	440854150	41250	41250	41250	41250	0
19	20240115	192100	440854150	41250	41250	41250	41250	0
20	20240115	192000	440854150	41250	41250	41250	41250	0
21	20240115	191900	440854150	41250	41250	41250	41250	0
22	20240115	191800	440854150	41250	41250	41250	41250	0
23	20240115	191700	440854150	41250	41250	41250	41250	0
24	20240115	191600	440854150	41250	41250	41250	41250	0
25	20240115	191500	440854150	41250	41250	41250	41250	0
26	20240115	191400	440854150	41250	41250	41250	41250	0
27	20240115	191300	440854150	41250	41250	41250	41250	0
28	20240115	191200	440854150	41250	41250	41250	41250	0
29	20240115	191100	440854150	41250	41250	41250	41250	0
30	20240115	191000	440854150	41250	41250	41250	41250	0
31	20240115	190900	440854150	41250	41250	41250	41250	0
32	20240115	190800	440854150	41250	41250	41250	41250	251
33	20240115	190700	440854150	41250	41250	41250	41250	0
34	20240115	190600	440854150	41250	41250	41250	41250	0
35	20240115	190500	440854150	41250	41250	41250	41250	0
36	20240115	190400	440854150	41250	41250	41250	41250	0
37	20240115	190300	440854150	41250	41250	41250	41250	0
38	20240115	190200	440854150	41250	41250	41250	41250	0
39	20240115	190100	440854150	41250	41250	41250	41250	0
40	20240115	190000	440854150	41250	41250	41250	41250	0
41	20240115	185900	440854150	41250	41250	41250	41250	0
42	20240115	185800	440854150	41250	41250	41250	41250	0
43	20240115	185700	440854150	41250	41250	41250	41250	0
44	20240115	185600	440854150	41250	41250	41250	41250	0
45	20240115	185500	440854150	41250	41250	41250	41250	0
46	20240115	185400	440854150	41250	41250	41250	41250	0
47	20240115	185300	440854150	41250	41250	41250	41250	0
48	20240115	185200	440854150	41250	41250	41250	41250	0
49	20240115	185100	440854150	41250	41250	41250	41250	0
50	20240115	185000	440854150	41250	41250	41250	41250	0
51	20240115	184900	440854150	41250	41250	41250	41250	0
52	20240115	184800	440854150	41250	41250	41250	41250	0
53	20240115	184700	440854150	41250	41250	41250	41250	0
54	20240115	184600	440854150	41250	41250	41250	41250	0
55	20240115	184500	440854150	41250	41250	41250	41250	0
56	20240115	184400	440854150	41250	41250	41250	41250	0
57	20240115	184300	440854150	41250	41250	41250	41250	0
58	20240115	184200	440854150	41250	41250	41250	41250	0
59	20240115	184100	440854150	41250	41250	41250	41250	0
60	20240115	184000	440854150	41250	41250	41250	41250	0
61	20240115	183900	440854150	41250	41250	41250	41250	0
62	20240115	183800	440854150	41250	41250	41250	41250	251
63	20240115	183700	440854150	41250	41250	41250	41250	0
64	20240115	183600	440854150	41250	41250	41250	41250	0
65	20240115	183500	440854150	41250	41250	41250	41250	0
66	20240115	183400	440854150	41250	41250	41250	41250	0
67	20240115	183300	440854150	41250	41250	41250	41250	0
68	20240115	183200	440854150	41250	41250	41250	41250	0
69	20240115	183100	440854150	41250	41250	41250	41250	0
70	20240115	183000	440854150	41250	41250	41250	41250	0
71	20240115	182900	440854150	41250	41250	41250	41250	0
72	20240115	182800	440854150	41250	41250	41250	41250	0
73	20240115	182700	440854150	41250	41250	41250	41250	0
74	20240115	182600	440854150	41250	41250	41250	41250	0
75	20240115	182500	440854150	41250	41250	41250	41250	0
76	20240115	182400	440854150	41250	41250	41250	41250	0
77	20240115	182300	440854150	41250	41250	41250	41250	0
78	20240115	182200	440854150	41250	41250	41250	41250	0
79	20240115	182100	440854150	41250	41250	41250	41250	0
80	20240115	182000	440854150	41250	41250	41250	41250	0
81	20240115	181900	440854150	41250	41250	41250	41250	0
82	20240115	181800	440854150	41250	41250	41250	41250	0
83	20240115	181700	440854150	41250	41250	41250	41250	0
84	20240115	181600	440854150	41250	41250	41250	41250	0
85	20240115	181500	440854150	41250	41250	41250	41250	0
86	20240115	181400	440854150	41250	41250	41250	41250	0
87	20240115	181300	440854150	41250	41250	41250	41250	0
88	20240115	181200	440854150	41250	41250	41250	41250	0
89	20240115	181100	440854150	41250	41250	41250	41250	0
90	20240115	181000	440854150	41250	41250	41250	41250	0
91	20240115	180900	440854150	41250	41250	41250	41250	0
92	20240115	180800	440854150	41250	41250	41250	41250	251
93	20240115	180700	440854150	41250	41250	41250	41250	0
94	20240115	180600	440854150	41250	41250	41250	41250	0
95	20240115	180500	440854150	41250	41250	41250	41250	0
96	20240115	180400	440854150	41250	41250	41250	41250	0
97	20240115	180300	440854150	41250	41250	41250	41250	0
98	20240115	180200	440854150	41250	41250	41250	41250	0
99	20240115	180100	440854150	41250	41250	41250	41250	0
100	20240115	180000	440854150	41250	41250	41250	41250	0
101	20240115	175900	440854150	41250	41250	41250	41250	0
102	20240115	175800	440854150	41250	41250	41250	41250	0
103	20240115	175700	440854150	41250	41250	41250	41250	0
104	20240115	175600	440854150	41250	41250	41250	41250	0
105	20240115	175500	440854150	41250	41250	41250	41250	0
106	20240115	175400	440854150	41250	41250	41250	41250	0
107	20240115	175300	440854150	41250	41250	41250	41250	0
108	20240115	175200	440854150	41250	41250	41250	41250	0
109	20240115	175100	440854150	41250	41250	41250	41250	0
110	20240115	175000	440854150	41250	41250	41250	41250	0
111	20240115	174900	440854150	41250	41250	41250	41250	0
112	20240115	174800	440854150	41250	41250	41250	41250	0
113	20240115	174700	440854150	41250	41250	41250	41250	0
114	20240115	174600	440854150	41250	41250	41250	41250	0
115	20240115	174500	440854150	41250	41250	41250	41250	0
116	20240115	174400	440854150	41250	41250	41250	41250	0
117	20240115	174300	440854150	41250	41250	41250	41250	0
118	20240115	174200	440854150	41250	41250	41250	41250	0
119	20240115	174100	440854150	41250	41250	41250	41250	0
120	20240115	174000	440854150	41250	41250	41250	41250	0
121	20240115	173900	440854150	41250	41250	41250	41250	0
122	20240115	173800	440854150	41250	41250	41250	41250	251
123	20240115	173700	440854150	41250	41250	41250	41250	0
124	20240115	173600	440854150	41250	41250	41250	41250	0
125	20240115	173500	440854150	41250	41250	41250	41250	0
126	20240115	173400	440854150	41250	41250	41250	41250	0
127	20240115	173300	440854150	41250	41250	41250	41250	0
128	20240115	173200	440854150	41250	41250	41250	41250	0
129	20240115	173100	440854150	41250	41250	41250	41250	0
130	20240115	173000	440854150	41250	41250	41250	41250	0
131	20240115	172900	440854150	41250	41250	41250	41250	0
132	20240115	172800	440854150	41250	41250	41250	41250	0
133	20240115	172700	440854150	41250	41250	41250	41250	0
134	20240115	172600	440854150	41250	41250	41250	41250	0
135	20240115	172500	440854150	41250	41250	41250	41250	0
136	20240115	172400	440854150	41250	41250	41250	41250	0
137	20240115	172300	440854150	41250	41250	41250	41250	0
138	20240115	172200	440854150	41250	41250	41250	41250	0
139	20240115	172100	440854150	41250	41250	41250	41250	0
140	20240115	172000	440854150	41250	41250	41250	41250	0
141	20240115	171900	440854150	41250	41250	41250	41250	0
142	20240115	171800	440854150	41250	41250	41250	41250	0
143	20240115	171700	440854150	41250	41250	41250	41250	0
144	20240115	171600	440854150	41250	41250	41250	41250	0
145	20240115	171500	440854150	41250	41250	41250	41250	0
146	20240115	171400	440854150	41250	41250	41250	41250	0
147	20240115	171300	440854150	41250	41250	41250	41250	0
148	20240115	171200	440854150	41250	41250	41250	41250	0
149	20240115	171100	440854150	41250	41250	41250	41250	0
150	20240115	171000	440854150	41250	41250	41250	41250	0
151	20240115	170900	440854150	41250	41250	41250	41250	0
152	20240115	170800	440854150	41250	41250	41250	41250	251
153	20240115	170700	440854150	41250	41250	41250	41250	0
154	20240115	170600	440854150	41250	41250	41250	41250	0
155	20240115	170500	440854150	41250	41250	41250	41250	0
156	20240115	170400	440854150	41250	41250	41250	41250	0
157	20240115	170300	440854150	41250	41250	41250	41250	0
158	20240115	170200	440854150	41250	41250	41250	41250	0
159	20240115	170100	440854150	41250	41250	41250	41250	0
160	20240115	170000	440854150	41250	41250	41250	41250	0
161	20240115	165900	440854150	41250	41250	41250	41250	0
162	20240115	165800	440854150	41250	41250	41250	41250	0
163	20240115	165700	440854150	41250	41250	41250	41250	0
164	20240115	165600	440854150	41250	41250	41250	41250	0
165	20240115	165500	440854150	41250	41250	41250	41250	0
166	20240115	165400	440854150	41250	41250	41250	41250	0
167	20240115	165300	440854150	41250	41250	41250	41250	0
168	20240115	165200	440854150	41250	41250	41250	41250	0
169	20240115	165100	440854150	41250	41250	41250	41250	0
170	20240115	165000	440854150	41250	41250	41250	41250	0
171	20240115	164900	440854150	41250	41250	41250	41250	0
172	20240115	164800	440854150	41250	41250	41250	41250	0
173	20240115	164700	440854150	41250	41250	41250	41250	0
174	20240115	164600	440854150	41250	41250	41250	41250	0
175	20240115	164500	440854150	41250	41250	41250	41250	0
176	20240115	164400	440854150	41250	41250	41250	41250	0
177	20240115	164300	440854150	41250	41250	41250	41250	0
178	20240115	164200	440854150	41250	41250	41250	41250	0
179	20240115	164100	440854150	41250	41250	41250	41250	0
180	20240115	164000	440854150	41250	41250	41250	41250	0
181	20240115	163900	440854150	41250	41250	41250	41250	0
182	20240115	163800	440854150	41250	41250	41250	41250	251
183	20240115	163700	440854150	41250	41250	41250	41250	0
184	20240115	163600	440854150	41250	41250	41250	41250	0
185	20240115	163500	440854150	41250	41250	41250	41250	0
186	20240115	163400	440854150	41250	41250	41250	41250	0
187	20240115	163300	440854150	41250	41250	41250	41250	0
188	20240115	163200	440854150	41250	41250	41250	41250	0
189	20240115	163100	440854150	41250	41250	41250	41250	0
190	20240115	163000	440854150	41250	41250	41250	41250	0
191	20240115	162900	440854150	41250	41250	41250	41250	0
192	20240115	162800	440854150	41250	41250	41250	41250	0
193	20240115	162700	440854150	41250	41250	41250	41250	0
194	20240115	162600	440854150	41250	41250	41250	41250	0
195	20240115	162500	440854150	41250	41250	41250	41250	0
196	20240115	162400	440854150	41250	41250	41250	41250	0
197	20240115	162300	440854150	41250	41250	41250	41250	0
198	20240115	162200	440854150	41250	41250	41250	41250	0
199	20240115	162100	440854150	41250	41250	41250	41250	0
200	20240115	162000	440854150	41250	41250	41250	41250	0
201	20240115	161900	440854150	41250	41250	41250	41250	0
202	20240115	161800	440854150	41250	41250	41250	41250	0
203	20240115	161700	440854150	41250	41250	41250	41250	0
204	20240115	161600	440854150	41250	41250	41250	41250	0
205	20240115	161500	440854150	41250	41250	41250	41250	0
206	20240115	161400	440854150	41250	41250	41250	41250	0
207	20240115	161300	440854150	41250	41250	41250	41250	0
208	20240115	161200	440854150	41250	41250	41250	41250	0
209	20240115	161100	440854150	41250	41250	41250	41250	0
210	20240115	161000	440854150	41250	41250	41250	41250	0
211	20240115	160900	440854150	41250	41250	41250	41250	0
212	20240115	160800	440854150	41250	41250	41250	41250	251
213	20240115	160700	440854150	41250	41250	41250	41250	0
214	20240115	160600	440854150	41250	41250	41250	41250	0
215	20240115	160500	440854150	41250	41250	41250	41250	0
216	20240115	160400	440854150	41250	41250	41250	41250	0
217	20240115	160300	440854150	41250	41250	41250	41250	0
218	20240115	160200	440854150	41250	41250	41250	41250	0
219	20240115	160100	440854150	41250	41250	41250	41250	0
220	20240115	160000	440854150	41250	41250	41250	41250	0
221	20240115	155900	440854150	41250	41250	41250	41250	0
222	20240115	155800	440854150	41250	41250	41250	41250	0
223	20240115	155700	440854150	41250	41250	41250	41250	0
224	20240115	155600	440854150	41250	41250	41250	41250	0
225	20240115	155500	440854150	41250	41250	41250	41250	0
226	20240115	155400	440854150	41250	41250	41250	41250	0
227	20240115	155300	440854150	41250	41250	41250	41250	0
228	20240115	155200	440854150	41250	41250	41250	41250	0
229	20240115	155100	440854150	41250	41250	41250	41250	0
230	20240115	155000	440854150	41250	41250	41250	41250	0
231	20240115	154900	440854150	41250	41250	41250	41250	0
232	20240115	154800	440854150	41250	41250	41250	41250	0
233	20240115	154700	440854150	41250	41250	41250	41250	0
234	20240115	154600	440854150	41250	41250	41250	41250	0
235	20240115	154500	440854150	41250	41250	41250	41250	0
236	20240115	154400	440854150	41250	41250	41250	41250	0
237	20240115	154300	440854150	41250	41250	41250	41250	0
238	20240115	154200	440854150	41250	41250	41250	41250	0
239	20240115	154100	440854150	41250	41250	41250	41250	0
240	20240115	154000	440854150	41250	41250	41250	41250	0
241	20240115	153900	440854150	41250	41250	41250	41250	0
242	20240115	153800	440854150	41250	41250	41250	41250	251
243	20240115	153700	440854150	41250	41250	41250	41250	0
244	20240115	153600	440854150	41250	41250	41250	41250	0
245	20240115	153500	440854150	41250	41250	41250	41250	0
246	20240115	153400	440854150	41250	41250	41250	41250	0
247	20240115	153300	440854150	41250	41250	41250	41250	0
248	20240115	153200	440854150	41250	41250	41250	41250	0
249	20240115	153100	440854150	41250	41250	41250	41250	0
250	20240115	153000	440854150	41250	41250	41250	41250	251
251	20240115	152900	430500400	41250	41250	41250	41250	0
252	20240115	152800	430500400	41250	41250	41250	41250	0
253	20240115	152700	430500400	41250	41250	41250	41250	0
254	20240115	152600	430500400	41250	41250	41250	41250	0
255	20240115	152500	430500400	41250	41250	41250	41250	0
256	20240115	152400	430500400	41250	41250	41250	41250	0
257	20240115	152300	430500400	41250	41250	41250	41250	0
258	20240115	152200	430500400	41250	41250	41250	41250	0
259	20240115	152100	430500400	41250	41250	41250	41250	0
260	20240115	152000	430500400	41250	41250	41250	41250	0
261	20240115	151900	430500400	41250	41250	41300	41250	43
262	20240115	151800	428726150	41300	41250	41300	41250	7
263	20240115	151700	428437250	41300	41250	41300	41250	18
264	20240115	151600	427694300	41250	41250	41250	41250	3
265	20240115	151500	427570550	41250	41250	41250	41250	5
266	20240115	151400	427364300	41300	41250	41300	41250	16
267	20240115	151300	426704000	41250	41250	41250	41250	59
268	20240115	151200	424270250	41250	41250	41250	41250	5
269	20240115	151100	424064000	41250	41250	41250	41250	21
270	20240115	151000	423197750	41250	41250	41300	41250	17
271	20240115	150900	422496250	41250	41250	41300	41250	7
272	20240115	150800	422207350	41250	41250	41250	41250	3
273	20240115	150700	422083600	41250	41250	41300	41250	38
274	20240115	150600	420516050	41250	41300	41300	41250	10
275	20240115	150500	420103300	41250	41250	41250	41250	16
276	20240115	150400	419443300	41250	41250	41250	41250	6
277	20240115	150300	419195800	41250	41250	41250	41250	4
278	20240115	150200	419030800	41250	41250	41250	41250	3
279	20240115	150100	418907050	41300	41250	41300	41250	7
280	20240115	150000	418618100	41250	41250	41250	41250	3
281	20240115	145900	418494350	41250	41250	41250	41250	3
282	20240115	145800	418370600	41250	41250	41250	41250	9
283	20240115	145700	417999350	41300	41300	41300	41300	0
284	20240115	145600	417999350	41300	41300	41300	41300	0
285	20240115	145500	417999350	41300	41300	41300	41300	0
286	20240115	145400	417999350	41300	41300	41300	41300	55
287	20240115	145300	415727850	41300	41300	41300	41300	0
288	20240115	145200	415727850	41300	41300	41300	41300	24
289	20240115	145100	414736650	41300	41300	41300	41300	0
290	20240115	145000	414736650	41300	41300	41300	41300	0
291	20240115	144900	414736650	41300	41300	41300	41300	44
292	20240115	144800	412919450	41250	41300	41300	41250	9
293	20240115	144700	412547950	41250	41250	41250	41250	6
294	20240115	144600	412300450	41250	41250	41300	41250	20
295	20240115	144500	411475050	41250	41250	41250	41250	3
296	20240115	144400	411351300	41250	41250	41250	41250	4
297	20240115	144300	411186300	41250	41250	41250	41250	14
298	20240115	144200	410608800	41250	41250	41250	41250	20
299	20240115	144100	409783800	41250	41300	41300	41250	6
300	20240115	144000	409536250	41250	41250	41250	41250	8
301	20240115	143900	409206250	41250	41250	41250	41250	38
302	20240115	143800	407638750	41250	41300	41300	41250	7
303	20240115	143700	407349800	41300	41350	41350	41300	15
304	20240115	143600	406730050	41400	41350	41400	41350	10
305	20240115	143500	406316500	41300	41300	41300	41300	0
306	20240115	143400	406316500	41300	41300	41300	41300	9
307	20240115	143300	405944800	41300	41300	41300	41300	1
308	20240115	143200	405903500	41300	41300	41300	41300	3
309	20240115	143100	405779600	41300	41300	41300	41300	8
310	20240115	143000	405449200	41350	41350	41350	41350	1
311	20240115	142900	405407850	41250	41250	41350	41250	23
312	20240115	142800	404458600	41250	41300	41300	41250	20
313	20240115	142700	403633550	41250	41200	41250	41200	43
314	20240115	142600	401860100	41200	41200	41200	41200	20
315	20240115	142500	401036100	41200	41200	41250	41200	39
316	20240115	142400	399428300	41200	41200	41200	41200	16
317	20240115	142300	398769100	41200	41200	41200	41200	17
318	20240115	142200	398068700	41200	41200	41250	41200	23
319	20240115	142100	397120900	41200	41200	41250	41200	15
320	20240115	142000	396502750	41200	41200	41250	41200	40
321	20240115	141900	394853750	41250	41250	41250	41200	75
322	20240115	141800	391761300	41250	41250	41250	41250	18
323	20240115	141700	391018800	41250	41250	41250	41250	19
324	20240115	141600	390235050	41250	41250	41300	41250	35
325	20240115	141500	388791050	41250	41250	41250	41250	15
326	20240115	141400	388172300	41250	41250	41250	41250	11
327	20240115	141300	387718550	41250	41250	41250	41250	18
328	20240115	141200	386976050	41250	41250	41250	41250	32
329	20240115	141100	385656050	41250	41200	41300	41200	56
330	20240115	141000	383346150	41200	41200	41200	41200	18
331	20240115	140900	382604550	41200	41200	41200	41200	11
332	20240115	140800	382151350	41200	41250	41250	41200	13
333	20240115	140700	381615500	41200	41200	41350	41200	26
334	20240115	140600	380542950	41200	41200	41200	41200	12
335	20240115	140500	380048550	41200	41250	41250	41200	89
336	20240115	140400	376377850	41250	41200	41250	41200	34
337	20240115	140300	374976800	41200	41200	41200	41200	12
338	20240115	140200	374482400	41200	41200	41200	41200	17
339	20240115	140100	373782000	41200	41200	41250	41200	26
340	20240115	140000	372710700	41200	41200	41200	41200	69
341	20240115	135900	369867900	41200	41200	41200	41200	16
342	20240115	135800	369208700	41200	41200	41200	41200	21
343	20240115	135700	368343500	41200	41200	41200	41200	22
344	20240115	135600	367437100	41250	41200	41250	41200	16
345	20240115	135500	366777650	41200	41200	41200	41200	24
346	20240115	135400	365788850	41200	41200	41200	41200	25
347	20240115	135300	364758850	41200	41200	41200	41200	17
348	20240115	135200	364058450	41200	41200	41200	41200	23
349	20240115	135100	363110850	41200	41200	41250	41200	51
350	20240115	135000	361009550	41200	41200	41250	41200	20
351	20240115	134900	360185300	41200	41250	41250	41200	20
352	20240115	134800	359360850	41200	41200	41200	41200	12
353	20240115	134700	358866450	41200	41250	41250	41200	26
354	20240115	134600	357795100	41250	41200	41250	41200	78
355	20240115	134500	354578600	41200	41200	41200	41200	18
356	20240115	134400	353837000	41200	41200	41250	41200	26
357	20240115	134300	352765750	41200	41200	41200	41200	12
358	20240115	134200	352271350	41200	41300	41300	41200	15
359	20240115	134100	351653250	41200	41200	41200	41200	26
360	20240115	134000	350582050	41300	41250	41300	41200	51
361	20240115	133900	348478350	41250	41250	41250	41250	17
362	20240115	133800	347777100	41250	41250	41250	41250	33
363	20240115	133700	346415850	41250	41250	41300	41250	26
364	20240115	133600	345343200	41250	41250	41300	41250	25
365	20240115	133500	344311900	41250	41250	41250	41250	21
366	20240115	133400	343445650	41250	41250	41300	41250	66
367	20240115	133300	340722900	41250	41250	41300	41250	17
368	20240115	133200	340021600	41250	41250	41250	41250	13
369	20240115	133100	339485350	41250	41250	41300	41250	59
370	20240115	133000	337051500	41250	41250	41300	41250	16
371	20240115	132900	336391450	41250	41250	41250	41250	17
372	20240115	132800	335690200	41250	41250	41250	41250	17
373	20240115	132700	334988950	41250	41250	41250	41250	12
374	20240115	132600	334493950	41300	41300	41300	41300	42
375	20240115	132500	332759350	41300	41300	41300	41300	32
376	20240115	132400	331437750	41300	41300	41300	41300	11
377	20240115	132300	330983450	41300	41300	41300	41300	12
378	20240115	132200	330487850	41300	41300	41300	41300	17
379	20240115	132100	329785750	41300	41350	41400	41300	29
380	20240115	132000	328586850	41400	41300	41400	41300	77
381	20240115	131900	325403100	41300	41300	41300	41300	22
382	20240115	131800	324494500	41300	41300	41350	41300	23
383	20240115	131700	323544350	41300	41300	41350	41300	17
384	20240115	131600	322842200	41300	41300	41300	41300	22
385	20240115	131500	321933600	41300	41300	41300	41300	28
386	20240115	131400	320777200	41300	41300	41300	41300	12
387	20240115	131300	320281600	41300	41350	41350	41300	58
388	20240115	131200	317886000	41300	41300	41350	41300	27
389	20240115	131100	316770800	41300	41300	41350	41300	33
390	20240115	131000	315407800	41300	41300	41300	41300	11
391	20240115	130900	314953500	41300	41350	41350	41300	99
392	20240115	130800	310860600	41350	41350	41400	41350	17
393	20240115	130700	310157600	41350	41350	41350	41350	34
394	20240115	130600	308751700	41350	41350	41350	41350	19
395	20240115	130500	307966050	41350	41350	41350	41350	18
396	20240115	130400	307221750	41350	41350	41350	41350	22
397	20240115	130300	306312050	41350	41350	41350	41350	5
398	20240115	130200	306105300	41350	41350	41350	41350	35
399	20240115	130100	304658050	41350	41350	41350	41350	10
400	20240115	130000	304244550	41400	41400	41400	41400	1
401	20240115	125900	304203150	41400	41350	41400	41350	6
402	20240115	125800	303954800	41350	41350	41350	41350	7
403	20240115	125700	303665350	41350	41350	41350	41350	3
404	20240115	125600	303541300	41350	41350	41350	41350	2
405	20240115	125500	303458600	41350	41350	41350	41350	11
406	20240115	125400	303003750	41350	41350	41350	41350	3
407	20240115	125300	302879700	41350	41350	41350	41350	0
408	20240115	125200	302879700	41350	41350	41350	41350	10
409	20240115	125100	302466200	41400	41400	41400	41400	0
410	20240115	125000	302466200	41400	41350	41400	41350	6
411	20240115	124900	302217850	41350	41350	41350	41350	8
412	20240115	124800	301887050	41350	41350	41350	41350	0
413	20240115	124700	301887050	41350	41350	41350	41350	1
414	20240115	124600	301845700	41350	41350	41350	41350	11
415	20240115	124500	301390850	41400	41400	41400	41400	0
416	20240115	124400	301390850	41400	41400	41400	41400	0
417	20240115	124300	301390850	41400	41400	41400	41400	2
418	20240115	124200	301308050	41350	41400	41400	41350	17
419	20240115	124100	300604600	41400	41400	41400	41400	5
420	20240115	124000	300397600	41350	41350	41350	41350	1
421	20240115	123900	300356250	41350	41400	41400	41350	10
422	20240115	123800	299942650	41400	41350	41400	41350	26
423	20240115	123700	298866300	41350	41350	41350	41350	4
424	20240115	123600	298700900	41350	41350	41350	41350	13
425	20240115	123500	298163350	41350	41350	41350	41350	0
426	20240115	123400	298163350	41350	41350	41350	41350	4
427	20240115	123300	297997950	41350	41350	41350	41350	11
428	20240115	123200	297543100	41400	41400	41400	41400	5
429	20240115	123100	297336100	41350	41350	41350	41350	5
430	20240115	123000	297129350	41350	41350	41350	41350	8
431	20240115	122900	296798550	41350	41350	41350	41350	3
432	20240115	122800	296674500	41350	41350	41350	41350	3
433	20240115	122700	296550450	41350	41350	41350	41350	10
434	20240115	122600	296136950	41350	41350	41350	41350	6
435	20240115	122500	295888850	41350	41350	41350	41350	0
436	20240115	122400	295888850	41350	41400	41400	41350	34
437	20240115	122300	294481650	41400	41400	41400	41400	5
438	20240115	122200	294274650	41400	41400	41400	41400	0
439	20240115	122100	294274650	41400	41400	41400	41400	14
440	20240115	122000	293695050	41400	41400	41400	41400	32
441	20240115	121900	292370250	41400	41400	41400	41400	4
442	20240115	121800	292204650	41400	41400	41400	41400	11
443	20240115	121700	291749250	41450	41450	41450	41450	5
444	20240115	121600	291542000	41400	41400	41400	41400	2
445	20240115	121500	291459200	41400	41400	41400	41400	12
446	20240115	121400	290962400	41450	41450	41450	41450	5
447	20240115	121300	290755150	41400	41400	41400	41400	1
448	20240115	121200	290713750	41400	41400	41400	41400	11
449	20240115	121100	290258350	41400	41400	41400	41400	0
450	20240115	121000	290258350	41400	41400	41400	41400	1
451	20240115	120900	290216950	41400	41400	41400	41400	8
452	20240115	120800	289885750	41400	41400	41400	41400	0
453	20240115	120700	289885750	41400	41400	41400	41400	0
454	20240115	120600	289885750	41400	41400	41400	41400	7
455	20240115	120500	289595950	41450	41450	41450	41450	0
456	20240115	120400	289595950	41450	41400	41450	41400	24
457	20240115	120300	288602100	41400	41400	41450	41400	6
458	20240115	120200	288353650	41400	41400	41400	41400	1
459	20240115	120100	288312250	41400	41400	41400	41400	0
460	20240115	120000	288312250	41400	41400	41400	41400	0
461	20240115	115900	288312250	41400	41350	41400	41350	6
462	20240115	115800	288064050	41400	41400	41400	41350	35
463	20240115	115700	286615250	41350	41350	41350	41350	13
464	20240115	115600	286077700	41350	41350	41350	41350	8
465	20240115	115500	285746900	41400	41350	41400	41350	14
466	20240115	115400	285167750	41350	41350	41350	41350	13
467	20240115	115300	284630200	41350	41350	41350	41350	9
468	20240115	115200	284258050	41350	41350	41350	41350	8
469	20240115	115100	283927250	41350	41350	41350	41350	12
470	20240115	115000	283431050	41350	41350	41350	41350	7
471	20240115	114900	283141600	41400	41350	41400	41350	6
472	20240115	114800	282893400	41350	41350	41350	41350	12
473	20240115	114700	282397200	41350	41350	41400	41350	31
474	20240115	114600	281114200	41350	41350	41350	41350	8
475	20240115	114500	280783400	41350	41350	41350	41350	10
476	20240115	114400	280369900	41350	41350	41350	41350	11
477	20240115	114300	279915050	41350	41350	41350	41350	6
478	20240115	114200	279666950	41350	41400	41400	41350	31
479	20240115	114100	278383900	41400	41400	41400	41400	4
480	20240115	114000	278218300	41400	41400	41400	41400	24
481	20240115	113900	277224700	41400	41400	41400	41400	14
482	20240115	113800	276645100	41400	41450	41450	41400	10
483	20240115	113700	276230850	41400	41400	41400	41400	6
484	20240115	113600	275982450	41400	41400	41400	41400	18
485	20240115	113500	275237250	41400	41400	41400	41400	4
486	20240115	113400	275071650	41400	41400	41400	41400	7
487	20240115	113300	274781850	41450	41400	41450	41400	16
488	20240115	113200	274119400	41400	41400	41450	41400	15
489	20240115	113100	273497900	41400	41400	41400	41400	6
490	20240115	113000	273249500	41400	41400	41400	41400	23
491	20240115	112900	272297300	41400	41400	41400	41400	5
492	20240115	112800	272090300	41450	41450	41450	41450	10
493	20240115	112700	271675800	41450	41450	41450	41450	17
494	20240115	112600	270971150	41450	41450	41450	41450	7
495	20240115	112500	270681000	41450	41450	41450	41450	13
496	20240115	112400	270142150	41450	41450	41450	41450	16
497	20240115	112300	269478950	41450	41450	41450	41450	8
498	20240115	112200	269147350	41450	41450	41450	41450	11
499	20240115	112100	268691400	41450	41450	41450	41450	15
500	20240115	112000	268069650	41500	41550	41550	41500	31
501	20240115	111900	266782900	41500	41500	41500	41500	13
502	20240115	111800	266243400	41550	41500	41550	41500	3
503	20240115	111700	266118850	41500	41500	41500	41500	3
504	20240115	111600	265994350	41500	41600	41600	41500	2
505	20240115	111500	265911250	41550	41500	41550	41500	15
506	20240115	111400	265288400	41500	41500	41500	41500	0
507	20240115	111300	265288400	41500	41500	41500	41500	0
508	20240115	111200	265288400	41500	41500	41500	41500	8
509	20240115	111100	264956400	41550	41550	41550	41550	5
510	20240115	111000	264748650	41550	41550	41550	41550	0
511	20240115	110900	264748650	41550	41500	41550	41500	14
512	20240115	110800	264167400	41550	41550	41550	41550	0
513	20240115	110700	264167400	41550	41550	41550	41550	5
514	20240115	110600	263959650	41500	41500	41500	41500	0
515	20240115	110500	263959650	41500	41500	41500	41500	0
516	20240115	110400	263959650	41500	41550	41550	41500	58
517	20240115	110300	261549800	41550	41550	41550	41550	7
518	20240115	110200	261258950	41600	41600	41600	41600	0
519	20240115	110100	261258950	41600	41600	41600	41600	29
520	20240115	110000	260052550	41600	41800	41800	41600	2
521	20240115	105900	259969150	41800	41550	41800	41550	4093
522	20240115	105800	89901000	41500	41500	41500	41500	0
523	20240115	105700	89901000	41500	41500	41500	41500	32
524	20240115	105600	88573000	41550	41550	41550	41550	5
525	20240115	105500	88365250	41500	41450	41500	41450	72
526	20240115	105400	85380350	41550	41550	41550	41550	49
527	20240115	105300	83344400	41550	41550	41550	41550	200
528	20240115	105200	75034400	41550	41550	41550	41550	0
529	20240115	105100	75034400	41550	41450	41550	41450	207
530	20240115	105000	66434250	41600	41600	41600	41600	0
531	20240115	104900	66434250	41600	41600	41600	41600	0
532	20240115	104800	66434250	41600	41600	41600	41600	0
533	20240115	104700	66434250	41600	41600	41600	41600	205
534	20240115	104600	57906250	41450	41450	41550	41450	8
535	20240115	104500	57574550	41450	41450	41450	41450	1
536	20240115	104400	57533100	41450	41450	41450	41450	3
537	20240115	104300	57408750	41450	41450	41450	41450	6
538	20240115	104200	57160050	41450	41450	41450	41450	0
539	20240115	104100	57160050	41450	41450	41450	41450	3
540	20240115	104000	57035700	41450	41500	41500	41450	32
541	20240115	103900	55709200	41600	41600	41600	41600	4
542	20240115	103800	55542800	41600	41600	41600	41600	0
543	20240115	103700	55542800	41600	41600	41600	41600	5
544	20240115	103600	55334800	41600	41600	41600	41600	1
545	20240115	103500	55293200	41600	41600	41600	41600	0
546	20240115	103400	55293200	41600	41600	41600	41600	0
547	20240115	103300	55293200	41600	41600	41600	41600	0
548	20240115	103200	55293200	41600	41600	41600	41600	0
549	20240115	103100	55293200	41600	41600	41600	41600	0
550	20240115	103000	55293200	41600	41600	41600	41600	0
551	20240115	102900	55293200	41600	41600	41600	41600	5
552	20240115	102800	55085200	41600	41600	41600	41600	0
553	20240115	102700	55085200	41600	41600	41600	41600	0
554	20240115	102600	55085200	41600	41600	41600	41600	0
555	20240115	102500	55085200	41600	41450	41600	41450	103
556	20240115	102400	50805300	41500	41450	41500	41450	12
557	20240115	102300	50307600	41450	41450	41450	41450	3
558	20240115	102200	50183250	41450	41450	41450	41450	1
559	20240115	102100	50141800	41450	41450	41450	41450	0
560	20240115	102000	50141800	41450	41450	41550	41450	5
561	20240115	101900	49934450	41550	41450	41550	41450	9
562	20240115	101800	49560900	41450	41450	41450	41450	3
563	20240115	101700	49436550	41450	41450	41450	41450	3
564	20240115	101600	49312200	41450	41450	41450	41450	6
565	20240115	101500	49063500	41450	41450	41450	41450	3
566	20240115	101400	48939150	41550	41450	41550	41450	33
567	20240115	101300	47568300	41450	41450	41450	41450	3
568	20240115	101200	47443950	41450	41450	41450	41450	3
569	20240115	101100	47319600	41500	41500	41500	41500	1
570	20240115	101000	47278100	41500	41500	41500	41500	13
571	20240115	100900	46738600	41550	41550	41550	41550	19
572	20240115	100800	45949150	41600	41600	41600	41600	0
573	20240115	100700	45949150	41600	41600	41600	41600	10
574	20240115	100600	45533150	41600	41600	41600	41600	4
575	20240115	100500	45366750	41600	41600	41600	41600	0
576	20240115	100400	45366750	41600	41650	41650	41600	9
577	20240115	100300	44991950	41650	41650	41650	41650	9
578	20240115	100200	44617100	41850	41850	41850	41850	0
579	20240115	100100	44617100	41850	41850	41850	41850	0
580	20240115	100000	44617100	41850	41750	41850	41750	101
581	20240115	095900	40390550	41700	41750	41850	41700	204
582	20240115	095800	31857050	41750	41550	41800	41550	109
583	20240115	095700	27309400	41500	41500	41500	41500	6
584	20240115	095600	27060400	41450	41450	41450	41450	0
585	20240115	095500	27060400	41450	41600	41600	41450	195
586	20240115	095400	18949000	41550	41500	41600	41500	117
587	20240115	095300	14092100	41450	41450	41450	41450	23
588	20240115	095200	13138750	41450	41450	41450	41450	3
589	20240115	095100	13014400	41450	41450	41450	41450	4
590	20240115	095000	12848600	41450	41450	41450	41450	9
591	20240115	094900	12475550	41450	41450	41450	41450	3
592	20240115	094800	12351200	41450	41450	41450	41450	3
593	20240115	094700	12226850	41450	41450	41450	41450	7
594	20240115	094600	11936700	41450	41450	41450	41450	3
595	20240115	094500	11812350	41450	41400	41450	41400	5
596	20240115	094400	11605250	41450	41400	41450	41400	5
597	20240115	094300	11398200	41400	41400	41400	41400	0
598	20240115	094200	11398200	41400	41400	41400	41400	4
599	20240115	094100	11232600	41400	41400	41400	41400	3
600	20240115	094000	11108400	41400	41400	41400	41400	6
601	20240115	093900	10860000	41400	41400	41400	41400	3
602	20240115	093800	10735800	41400	41450	41450	41400	3
603	20240115	093700	10611550	41500	41500	41500	41500	0
604	20240115	093600	10611550	41500	41500	41500	41500	0
605	20240115	093500	10611550	41500	41500	41500	41500	1
606	20240115	093400	10570050	41500	41500	41500	41500	0
607	20240115	093300	10570050	41500	41500	41500	41500	0
608	20240115	093200	10570050	41500	41500	41500	41500	0
609	20240115	093100	10570050	41500	41500	41500	41500	0
610	20240115	093000	10570050	41500	41500	41500	41500	0
611	20240115	092900	10570050	41500	41500	41500	41500	0
612	20240115	092800	10570050	41500	41500	41500	41500	21
613	20240115	092700	9698550	41400	41400	41400	41400	1
614	20240115	092600	9657150	41500	41500	41500	41500	0
615	20240115	092500	9657150	41500	41500	41500	41500	5
616	20240115	092400	9449650	41500	41500	41500	41500	0
617	20240115	092300	9449650	41500	41400	41500	41400	14
618	20240115	092200	8869150	41450	41450	41450	41450	15
619	20240115	092100	8247400	41450	41450	41450	41450	100
620	20240115	092000	4102400	41450	41400	41450	41400	6
621	20240115	091900	3853850	41450	41450	41450	41450	3
622	20240115	091800	3729500	41450	41450	41450	41400	5
623	20240115	091700	3522400	41400	41400	41400	41400	3
624	20240115	091600	3398200	41400	41400	41400	41400	6
625	20240115	091500	3149800	41400	41400	41400	41400	4
626	20240115	091400	2984200	41400	41400	41400	41400	0
627	20240115	091300	2984200	41400	41400	41400	41400	3
628	20240115	091200	2860000	41400	41400	41400	41400	14
629	20240115	091100	2280400	41350	41350	41350	41350	3
630	20240115	091000	2156350	41450	41400	41450	41400	5
631	20240115	090900	1949300	41400	41450	41450	41400	11
632	20240115	090800	1493600	41500	41500	41500	41500	0
633	20240115	090700	1493600	41500	41500	41500	41500	0
634	20240115	090600	1493600	41500	41500	41500	41500	0
635	20240115	090500	1493600	41500	41500	41500	41500	4
636	20240115	090400	1327600	41500	41500	41500	41500	4
637	20240115	090300	1161600	41400	41400	41400	41400	0
638	20240115	090200	1161600	41400	41400	41400	41400	0
639	20240115	090100	1161600	41400	41400	41400	41400	0
640	20240115	090000	1161600	41400	41500	41500	41400	28