KissMeData/008730/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185200	1783352550	29050	29050	29050	29050	846
3	20240112	185100	1783352550	29050	29050	29050	29050	0
4	20240112	185000	1783352550	29050	29050	29050	29050	0
5	20240112	184900	1783352550	29050	29050	29050	29050	0
6	20240112	184800	1783352550	29050	29050	29050	29050	0
7	20240112	184700	1783352550	29050	29050	29050	29050	0
8	20240112	184600	1783352550	29050	29050	29050	29050	0
9	20240112	184500	1783352550	29050	29050	29050	29050	0
10	20240112	184400	1783352550	29050	29050	29050	29050	0
11	20240112	184300	1783352550	29050	29050	29050	29050	0
12	20240112	184200	1783352550	29050	29050	29050	29050	0
13	20240112	184100	1783352550	29050	29050	29050	29050	0
14	20240112	184000	1783352550	29050	29050	29050	29050	0
15	20240112	183900	1783352550	29050	29050	29050	29050	0
16	20240112	183800	1783352550	29050	29050	29050	29050	0
17	20240112	183700	1783352550	29050	29050	29050	29050	0
18	20240112	183600	1783352550	29050	29050	29050	29050	0
19	20240112	183500	1783352550	29050	29050	29050	29050	0
20	20240112	183400	1783352550	29050	29050	29050	29050	0
21	20240112	183300	1783352550	29050	29050	29050	29050	0
22	20240112	183200	1783352550	29050	29050	29050	29050	0
23	20240112	183100	1783352550	29050	29050	29050	29050	0
24	20240112	183000	1783352550	29050	29050	29050	29050	0
25	20240112	182900	1783352550	29050	29050	29050	29050	0
26	20240112	182800	1783352550	29050	29050	29050	29050	0
27	20240112	182700	1783352550	29050	29050	29050	29050	0
28	20240112	182600	1783352550	29050	29050	29050	29050	0
29	20240112	182500	1783352550	29050	29050	29050	29050	0
30	20240112	182400	1783352550	29050	29050	29050	29050	0
31	20240112	182300	1783352550	29050	29050	29050	29050	0
32	20240112	182200	1783352550	29050	29050	29050	29050	846
33	20240112	182100	1783352550	29050	29050	29050	29050	0
34	20240112	182000	1783352550	29050	29050	29050	29050	0
35	20240112	181900	1783352550	29050	29050	29050	29050	0
36	20240112	181800	1783352550	29050	29050	29050	29050	0
37	20240112	181700	1783352550	29050	29050	29050	29050	0
38	20240112	181600	1783352550	29050	29050	29050	29050	0
39	20240112	181500	1783352550	29050	29050	29050	29050	0
40	20240112	181400	1783352550	29050	29050	29050	29050	0
41	20240112	181300	1783352550	29050	29050	29050	29050	0
42	20240112	181200	1783352550	29050	29050	29050	29050	0
43	20240112	181100	1783352550	29050	29050	29050	29050	0
44	20240112	181000	1783352550	29050	29050	29050	29050	0
45	20240112	180900	1783352550	29050	29050	29050	29050	0
46	20240112	180800	1783352550	29050	29050	29050	29050	0
47	20240112	180700	1783352550	29050	29050	29050	29050	0
48	20240112	180600	1783352550	29050	29050	29050	29050	0
49	20240112	180500	1783352550	29050	29050	29050	29050	0
50	20240112	180400	1783352550	29050	29050	29050	29050	0
51	20240112	180300	1783352550	29050	29050	29050	29050	0
52	20240112	180200	1783352550	29050	29050	29050	29050	0
53	20240112	180100	1783352550	29050	29050	29050	29050	0
54	20240112	180000	1783352550	29050	29050	29050	29050	0
55	20240112	175900	1783352550	29050	29050	29050	29050	0
56	20240112	175800	1783352550	29050	29050	29050	29050	0
57	20240112	175700	1783352550	29050	29050	29050	29050	0
58	20240112	175600	1783352550	29050	29050	29050	29050	0
59	20240112	175500	1783352550	29050	29050	29050	29050	0
60	20240112	175400	1783352550	29050	29050	29050	29050	0
61	20240112	175300	1783352550	29050	29050	29050	29050	0
62	20240112	175200	1783352550	29050	29050	29050	29050	846
63	20240112	175100	1783352550	29050	29050	29050	29050	0
64	20240112	175000	1783352550	29050	29050	29050	29050	0
65	20240112	174900	1783352550	29050	29050	29050	29050	0
66	20240112	174800	1783352550	29050	29050	29050	29050	0
67	20240112	174700	1783352550	29050	29050	29050	29050	0
68	20240112	174600	1783352550	29050	29050	29050	29050	0
69	20240112	174500	1783352550	29050	29050	29050	29050	0
70	20240112	174400	1783352550	29050	29050	29050	29050	0
71	20240112	174300	1783352550	29050	29050	29050	29050	0
72	20240112	174200	1783352550	29050	29050	29050	29050	0
73	20240112	174100	1783352550	29050	29050	29050	29050	0
74	20240112	174000	1783352550	29050	29050	29050	29050	0
75	20240112	173900	1783352550	29050	29050	29050	29050	0
76	20240112	173800	1783352550	29050	29050	29050	29050	0
77	20240112	173700	1783352550	29050	29050	29050	29050	0
78	20240112	173600	1783352550	29050	29050	29050	29050	0
79	20240112	173500	1783352550	29050	29050	29050	29050	0
80	20240112	173400	1783352550	29050	29050	29050	29050	0
81	20240112	173300	1783352550	29050	29050	29050	29050	0
82	20240112	173200	1783352550	29050	29050	29050	29050	0
83	20240112	173100	1783352550	29050	29050	29050	29050	0
84	20240112	173000	1783352550	29050	29050	29050	29050	0
85	20240112	172900	1783352550	29050	29050	29050	29050	0
86	20240112	172800	1783352550	29050	29050	29050	29050	0
87	20240112	172700	1783352550	29050	29050	29050	29050	0
88	20240112	172600	1783352550	29050	29050	29050	29050	0
89	20240112	172500	1783352550	29050	29050	29050	29050	0
90	20240112	172400	1783352550	29050	29050	29050	29050	0
91	20240112	172300	1783352550	29050	29050	29050	29050	0
92	20240112	172200	1783352550	29050	29050	29050	29050	846
93	20240112	172100	1783352550	29050	29050	29050	29050	0
94	20240112	172000	1783352550	29050	29050	29050	29050	0
95	20240112	171900	1783352550	29050	29050	29050	29050	0
96	20240112	171800	1783352550	29050	29050	29050	29050	0
97	20240112	171700	1783352550	29050	29050	29050	29050	0
98	20240112	171600	1783352550	29050	29050	29050	29050	0
99	20240112	171500	1783352550	29050	29050	29050	29050	0
100	20240112	171400	1783352550	29050	29050	29050	29050	0
101	20240112	171300	1783352550	29050	29050	29050	29050	0
102	20240112	171200	1783352550	29050	29050	29050	29050	0
103	20240112	171100	1783352550	29050	29050	29050	29050	0
104	20240112	171000	1783352550	29050	29050	29050	29050	0
105	20240112	170900	1783352550	29050	29050	29050	29050	0
106	20240112	170800	1783352550	29050	29050	29050	29050	0
107	20240112	170700	1783352550	29050	29050	29050	29050	0
108	20240112	170600	1783352550	29050	29050	29050	29050	0
109	20240112	170500	1783352550	29050	29050	29050	29050	0
110	20240112	170400	1783352550	29050	29050	29050	29050	0
111	20240112	170300	1783352550	29050	29050	29050	29050	0
112	20240112	170200	1783352550	29050	29050	29050	29050	0
113	20240112	170100	1783352550	29050	29050	29050	29050	0
114	20240112	170000	1783352550	29050	29050	29050	29050	0
115	20240112	165900	1783352550	29050	29050	29050	29050	0
116	20240112	165800	1783352550	29050	29050	29050	29050	0
117	20240112	165700	1783352550	29050	29050	29050	29050	0
118	20240112	165600	1783352550	29050	29050	29050	29050	0
119	20240112	165500	1783352550	29050	29050	29050	29050	0
120	20240112	165400	1783352550	29050	29050	29050	29050	0
121	20240112	165300	1783352550	29050	29050	29050	29050	0
122	20240112	165200	1783352550	29050	29050	29050	29050	846
123	20240112	165100	1783352550	29050	29050	29050	29050	0
124	20240112	165000	1783352550	29050	29050	29050	29050	0
125	20240112	164900	1783352550	29050	29050	29050	29050	0
126	20240112	164800	1783352550	29050	29050	29050	29050	0
127	20240112	164700	1783352550	29050	29050	29050	29050	0
128	20240112	164600	1783352550	29050	29050	29050	29050	0
129	20240112	164500	1783352550	29050	29050	29050	29050	0
130	20240112	164400	1783352550	29050	29050	29050	29050	0
131	20240112	164300	1783352550	29050	29050	29050	29050	0
132	20240112	164200	1783352550	29050	29050	29050	29050	0
133	20240112	164100	1783352550	29050	29050	29050	29050	0
134	20240112	164000	1783352550	29050	29050	29050	29050	0
135	20240112	163900	1783352550	29050	29050	29050	29050	0
136	20240112	163800	1783352550	29050	29050	29050	29050	0
137	20240112	163700	1783352550	29050	29050	29050	29050	0
138	20240112	163600	1783352550	29050	29050	29050	29050	0
139	20240112	163500	1783352550	29050	29050	29050	29050	0
140	20240112	163400	1783352550	29050	29050	29050	29050	0
141	20240112	163300	1783352550	29050	29050	29050	29050	0
142	20240112	163200	1783352550	29050	29050	29050	29050	0
143	20240112	163100	1783352550	29050	29050	29050	29050	0
144	20240112	163000	1783352550	29050	29050	29050	29050	0
145	20240112	162900	1783352550	29050	29050	29050	29050	0
146	20240112	162800	1783352550	29050	29050	29050	29050	0
147	20240112	162700	1783352550	29050	29050	29050	29050	0
148	20240112	162600	1783352550	29050	29050	29050	29050	0
149	20240112	162500	1783352550	29050	29050	29050	29050	0
150	20240112	162400	1783352550	29050	29050	29050	29050	0
151	20240112	162300	1783352550	29050	29050	29050	29050	0
152	20240112	162200	1783352550	29050	29050	29050	29050	846
153	20240112	162100	1783352550	29050	29050	29050	29050	0
154	20240112	162000	1783352550	29050	29050	29050	29050	0
155	20240112	161900	1783352550	29050	29050	29050	29050	0
156	20240112	161800	1783352550	29050	29050	29050	29050	0
157	20240112	161700	1783352550	29050	29050	29050	29050	0
158	20240112	161600	1783352550	29050	29050	29050	29050	0
159	20240112	161500	1783352550	29050	29050	29050	29050	0
160	20240112	161400	1783352550	29050	29050	29050	29050	0
161	20240112	161300	1783352550	29050	29050	29050	29050	0
162	20240112	161200	1783352550	29050	29050	29050	29050	0
163	20240112	161100	1783352550	29050	29050	29050	29050	0
164	20240112	161000	1783352550	29050	29050	29050	29050	0
165	20240112	160900	1783352550	29050	29050	29050	29050	0
166	20240112	160800	1783352550	29050	29050	29050	29050	0
167	20240112	160700	1783352550	29050	29050	29050	29050	0
168	20240112	160600	1783352550	29050	29050	29050	29050	0
169	20240112	160500	1783352550	29050	29050	29050	29050	0
170	20240112	160400	1783352550	29050	29050	29050	29050	0
171	20240112	160300	1783352550	29050	29050	29050	29050	0
172	20240112	160200	1783352550	29050	29050	29050	29050	0
173	20240112	160100	1783352550	29050	29050	29050	29050	0
174	20240112	160000	1783352550	29050	29050	29050	29050	0
175	20240112	155900	1783352550	29050	29050	29050	29050	0
176	20240112	155800	1783352550	29050	29050	29050	29050	0
177	20240112	155700	1783352550	29050	29050	29050	29050	0
178	20240112	155600	1783352550	29050	29050	29050	29050	0
179	20240112	155500	1783352550	29050	29050	29050	29050	0
180	20240112	155400	1783352550	29050	29050	29050	29050	0
181	20240112	155300	1783352550	29050	29050	29050	29050	0
182	20240112	155200	1783352550	29050	29050	29050	29050	846
183	20240112	155100	1783352550	29050	29050	29050	29050	0
184	20240112	155000	1783352550	29050	29050	29050	29050	0
185	20240112	154900	1783352550	29050	29050	29050	29050	0
186	20240112	154800	1783352550	29050	29050	29050	29050	0
187	20240112	154700	1783352550	29050	29050	29050	29050	0
188	20240112	154600	1783352550	29050	29050	29050	29050	0
189	20240112	154500	1783352550	29050	29050	29050	29050	0
190	20240112	154400	1783352550	29050	29050	29050	29050	0
191	20240112	154300	1783352550	29050	29050	29050	29050	0
192	20240112	154200	1783352550	29050	29050	29050	29050	0
193	20240112	154100	1783352550	29050	29050	29050	29050	0
194	20240112	154000	1783352550	29050	29050	29050	29050	0
195	20240112	153900	1783352550	29050	29050	29050	29050	0
196	20240112	153800	1783352550	29050	29050	29050	29050	0
197	20240112	153700	1783352550	29050	29050	29050	29050	0
198	20240112	153600	1783352550	29050	29050	29050	29050	0
199	20240112	153500	1783352550	29050	29050	29050	29050	0
200	20240112	153400	1783352550	29050	29050	29050	29050	0
201	20240112	153300	1783352550	29050	29050	29050	29050	0
202	20240112	153200	1783352550	29050	29050	29050	29050	0
203	20240112	153100	1783352550	29050	29050	29050	29050	0
204	20240112	153000	1783352550	29050	29050	29050	29050	846
205	20240112	152900	1758776250	29050	29050	29050	29050	0
206	20240112	152800	1758776250	29050	29050	29050	29050	0
207	20240112	152700	1758776250	29050	29050	29050	29050	0
208	20240112	152600	1758776250	29050	29050	29050	29050	0
209	20240112	152500	1758776250	29050	29050	29050	29050	0
210	20240112	152400	1758776250	29050	29050	29050	29050	0
211	20240112	152300	1758776250	29050	29050	29050	29050	0
212	20240112	152200	1758776250	29050	29050	29050	29050	0
213	20240112	152100	1758776250	29050	29050	29050	29050	0
214	20240112	152000	1758776250	29050	29050	29050	29050	0
215	20240112	151900	1758776250	29050	29000	29050	29000	60
216	20240112	151800	1757033850	29050	29050	29050	29050	21
217	20240112	151700	1756423800	29050	29050	29050	29050	20
218	20240112	151600	1755842800	29050	29050	29050	29050	0
219	20240112	151500	1755842800	29050	29050	29050	29050	1
220	20240112	151400	1755813750	29000	29000	29000	29000	32
221	20240112	151300	1754885750	29050	29050	29050	29050	0
222	20240112	151200	1754885750	29050	29000	29050	29000	24
223	20240112	151100	1754189700	29000	29000	29000	29000	24
224	20240112	151000	1753493700	29000	28950	29000	28950	203
225	20240112	150900	1747606750	28950	29000	29000	28950	210
226	20240112	150800	1741517000	29000	29050	29050	29000	33
227	20240112	150700	1740558600	29050	29000	29050	29000	1216
228	20240112	150600	1705276650	28950	28900	28950	28900	1129
229	20240112	150500	1672616500	28900	28950	28950	28900	81
230	20240112	150400	1670273550	28950	28950	28950	28950	60
231	20240112	150300	1668536550	28950	28950	28950	28950	8
232	20240112	150200	1668304950	28950	29000	29050	28950	122
233	20240112	150100	1664764400	29000	29000	29000	29000	0
234	20240112	150000	1664764400	29000	29000	29000	29000	0
235	20240112	145900	1664764400	29000	29000	29000	29000	179
236	20240112	145800	1659573400	29050	29050	29050	29050	1
237	20240112	145700	1659544350	29000	29000	29000	29000	18
238	20240112	145600	1659022350	29000	29000	29000	29000	2
239	20240112	145500	1658964350	29000	29000	29000	29000	0
240	20240112	145400	1658964350	29000	29000	29000	29000	10
241	20240112	145300	1658674350	29000	29050	29050	29000	204
242	20240112	145200	1652754600	29000	29000	29000	29000	2
243	20240112	145100	1652696600	29050	29000	29050	29000	101
244	20240112	145000	1649762600	29000	29050	29050	29000	411
245	20240112	144900	1637823300	29050	29050	29050	29050	40
246	20240112	144800	1636661300	29050	29050	29050	29050	0
247	20240112	144700	1636661300	29050	29050	29050	29050	0
248	20240112	144600	1636661300	29050	29050	29050	29050	81
249	20240112	144500	1634308250	29050	29100	29100	29050	164
250	20240112	144400	1629536100	29150	29150	29150	29150	1
251	20240112	144300	1629506950	29100	29100	29100	29100	15
252	20240112	144200	1629070450	29150	29150	29150	29100	240
253	20240112	144100	1622078450	29200	29200	29200	29200	34
254	20240112	144000	1621085650	29200	29200	29200	29200	0
255	20240112	143900	1621085650	29200	29200	29200	29200	3
256	20240112	143800	1620998050	29200	29200	29200	29200	10
257	20240112	143700	1620706050	29200	29200	29200	29200	0
258	20240112	143600	1620706050	29200	29200	29200	29200	1
259	20240112	143500	1620676850	29200	29200	29200	29200	5
260	20240112	143400	1620530850	29150	29150	29150	29150	0
261	20240112	143300	1620530850	29150	29150	29150	29150	0
262	20240112	143200	1620530850	29150	29150	29150	29150	9
263	20240112	143100	1620268500	29200	29200	29200	29200	0
264	20240112	143000	1620268500	29200	29150	29200	29150	6
265	20240112	142900	1620093350	29250	29250	29250	29250	0
266	20240112	142800	1620093350	29250	29250	29250	29250	26
267	20240112	142700	1619332850	29150	29150	29150	29150	8
268	20240112	142600	1619099650	29250	29250	29250	29250	557
269	20240112	142500	1602807400	29250	29250	29250	29250	5
270	20240112	142400	1602661150	29300	29300	29300	29300	0
271	20240112	142300	1602661150	29300	29300	29300	29300	295
272	20240112	142200	1594017650	29250	29250	29250	29250	438
273	20240112	142100	1581206150	29200	29200	29200	29200	2
274	20240112	142000	1581147750	29200	29200	29200	29200	0
275	20240112	141900	1581147750	29200	29200	29200	29200	24
276	20240112	141800	1580446950	29200	29200	29200	29200	235
277	20240112	141700	1573584950	29150	29150	29150	29150	0
278	20240112	141600	1573584950	29150	29150	29150	29150	0
279	20240112	141500	1573584950	29150	29200	29200	29150	16
280	20240112	141400	1573118500	29200	29200	29200	29200	1
281	20240112	141300	1573089300	29200	29200	29200	29200	82
282	20240112	141200	1570694900	29250	29250	29250	29250	0
283	20240112	141100	1570694900	29250	29250	29250	29250	0
284	20240112	141000	1570694900	29250	29200	29250	29200	52
285	20240112	140900	1569175550	29200	29200	29200	29200	42
286	20240112	140800	1567949150	29200	29200	29200	29200	1
287	20240112	140700	1567919950	29200	29200	29200	29200	0
288	20240112	140600	1567919950	29200	29200	29200	29200	100
289	20240112	140500	1564999950	29200	29200	29200	29200	3
290	20240112	140400	1564912350	29200	29200	29200	29200	20
291	20240112	140300	1564328350	29200	29200	29200	29200	46
292	20240112	140200	1562985150	29200	29200	29200	29200	12
293	20240112	140100	1562634750	29200	29200	29200	29200	0
294	20240112	140000	1562634750	29200	29200	29200	29200	0
295	20240112	135900	1562634750	29200	29200	29200	29200	0
296	20240112	135800	1562634750	29200	29200	29200	29200	1
297	20240112	135700	1562605550	29200	29200	29200	29200	0
298	20240112	135600	1562605550	29200	29200	29200	29200	15
299	20240112	135500	1562167550	29200	29200	29200	29200	0
300	20240112	135400	1562167550	29200	29150	29200	29150	373
301	20240112	135300	1551291250	29200	29200	29200	29200	0
302	20240112	135200	1551291250	29200	29200	29200	29150	30
303	20240112	135100	1550416250	29150	29150	29150	29150	0
304	20240112	135000	1550416250	29150	29150	29150	29150	1
305	20240112	134900	1550387100	29200	29200	29200	29200	3
306	20240112	134800	1550299500	29200	29200	29200	29200	7
307	20240112	134700	1550095100	29200	29200	29200	29200	46
308	20240112	134600	1548751900	29200	29200	29200	29200	0
309	20240112	134500	1548751900	29200	29200	29200	29200	1
310	20240112	134400	1548722700	29200	29200	29200	29200	0
311	20240112	134300	1548722700	29200	29200	29200	29200	1
312	20240112	134200	1548693500	29200	29200	29200	29200	90
313	20240112	134100	1546065500	29150	29150	29150	29150	45
314	20240112	134000	1544753750	29150	29150	29150	29150	11
315	20240112	133900	1544433100	29200	29200	29200	29200	2
316	20240112	133800	1544374700	29200	29200	29200	29200	76
317	20240112	133700	1542155500	29200	29200	29200	29200	0
318	20240112	133600	1542155500	29200	29200	29200	29200	4
319	20240112	133500	1542038700	29200	29200	29200	29200	18
320	20240112	133400	1541513100	29100	29100	29100	29100	0
321	20240112	133300	1541513100	29100	29100	29100	29100	0
322	20240112	133200	1541513100	29100	29100	29100	29100	120
323	20240112	133100	1538021100	29200	29200	29200	29200	10
324	20240112	133000	1537729100	29200	29200	29200	29200	6
325	20240112	132900	1537553900	29150	29150	29150	29150	184
326	20240112	132800	1532190300	29150	29150	29150	29150	58
327	20240112	132700	1530499600	29150	29200	29200	29150	3
328	20240112	132600	1530412100	29200	29200	29200	29200	1
329	20240112	132500	1530382900	29250	29250	29250	29250	1
330	20240112	132400	1530353650	29250	29250	29250	29250	0
331	20240112	132300	1530353650	29250	29200	29250	29200	823
332	20240112	132200	1506288150	29200	29200	29200	29200	69
333	20240112	132100	1504273350	29150	29150	29150	29150	30
334	20240112	132000	1503398850	29150	28850	29150	28800	8234
335	20240112	131900	1264824450	28850	28850	28850	28850	5
336	20240112	131800	1264680200	28850	28850	28850	28850	0
337	20240112	131700	1264680200	28850	28750	28850	28750	359
338	20240112	131600	1254342400	28750	28800	28800	28750	581
339	20240112	131500	1237632650	28850	28850	28850	28850	2
340	20240112	131400	1237574950	28850	28850	28850	28850	0
341	20240112	131300	1237574950	28850	28850	28850	28850	15
342	20240112	131200	1237142200	28750	28750	28750	28750	168
343	20240112	131100	1232312200	28700	28750	28750	28700	799
344	20240112	131000	1209342100	28800	28800	28800	28800	0
345	20240112	130900	1209342100	28800	28750	28800	28750	443
346	20240112	130800	1196605350	28750	28750	28750	28750	504
347	20240112	130700	1182115350	28750	28800	28800	28750	325
348	20240112	130600	1172755650	28850	28850	28850	28850	0
349	20240112	130500	1172755650	28850	28850	28850	28850	3
350	20240112	130400	1172669100	28900	28900	28900	28900	0
351	20240112	130300	1172669100	28900	28900	28900	28900	0
352	20240112	130200	1172669100	28900	28900	28900	28900	186
353	20240112	130100	1167293700	28900	28900	28900	28900	20
354	20240112	130000	1166715700	28850	28850	28850	28850	100
355	20240112	125900	1163830700	28850	28850	28850	28800	140
356	20240112	125800	1159792450	28850	28850	28850	28850	0
357	20240112	125700	1159792450	28850	28850	28850	28850	22
358	20240112	125600	1159157750	28850	28850	28850	28850	0
359	20240112	125500	1159157750	28850	28850	28850	28850	33
360	20240112	125400	1158205700	28850	28850	28850	28850	3
361	20240112	125300	1158119150	28850	28850	28850	28850	0
362	20240112	125200	1158119150	28850	28850	28850	28850	0
363	20240112	125100	1158119150	28850	28850	28850	28850	30
364	20240112	125000	1157253650	28800	28800	28800	28800	0
365	20240112	124900	1157253650	28800	28800	28800	28800	0
366	20240112	124800	1157253650	28800	28800	28800	28800	1
367	20240112	124700	1157224850	28800	28800	28800	28800	0
368	20240112	124600	1157224850	28800	28800	28800	28800	0
369	20240112	124500	1157224850	28800	28800	28800	28800	0
370	20240112	124400	1157224850	28800	28800	28800	28800	65
371	20240112	124300	1155352850	28800	28800	28800	28800	15
372	20240112	124200	1154920850	28800	28850	28850	28800	647
373	20240112	124100	1136256500	28850	28850	28850	28850	0
374	20240112	124000	1136256500	28850	28850	28850	28850	0
375	20240112	123900	1136256500	28850	28850	28850	28850	1
376	20240112	123800	1136227650	28900	28900	28900	28900	0
377	20240112	123700	1136227650	28900	28900	28900	28900	0
378	20240112	123600	1136227650	28900	28900	28900	28900	0
379	20240112	123500	1136227650	28900	28900	28900	28900	0
380	20240112	123400	1136227650	28900	28900	28900	28900	0
381	20240112	123300	1136227650	28900	28900	28900	28900	35
382	20240112	123200	1135216150	28900	28900	28900	28900	1
383	20240112	123100	1135187250	28900	28900	28900	28900	0
384	20240112	123000	1135187250	28900	28900	28900	28900	91
385	20240112	122900	1132557350	28900	28900	28900	28900	46
386	20240112	122800	1131227950	28900	28900	28900	28900	1
387	20240112	122700	1131199050	28900	28900	28900	28900	11
388	20240112	122600	1130881150	28900	28900	28900	28900	2
389	20240112	122500	1130823350	28900	28900	28900	28900	2
390	20240112	122400	1130765550	28950	28950	28950	28950	0
391	20240112	122300	1130765550	28950	28950	28950	28950	0
392	20240112	122200	1130765550	28950	28900	28950	28900	150
393	20240112	122100	1126428750	28900	28900	28900	28900	0
394	20240112	122000	1126428750	28900	28850	28900	28850	851
395	20240112	121900	1101877350	28900	28900	28900	28900	3
396	20240112	121800	1101790650	28900	28900	28900	28900	45
397	20240112	121700	1100490150	28850	28850	28850	28850	201
398	20240112	121600	1094691300	28850	28850	28850	28850	5
399	20240112	121500	1094547050	28900	28900	28900	28900	0
400	20240112	121400	1094547050	28900	28900	28900	28900	0
401	20240112	121300	1094547050	28900	28900	28900	28900	1
402	20240112	121200	1094518150	28800	28800	28800	28800	20
403	20240112	121100	1093942150	28900	28900	28900	28900	10
404	20240112	121000	1093653150	28800	28800	28800	28800	110
405	20240112	120900	1090485150	28800	28800	28800	28800	16
406	20240112	120800	1090024350	28850	28850	28850	28850	0
407	20240112	120700	1090024350	28850	28850	28850	28850	0
408	20240112	120600	1090024350	28850	28850	28850	28850	0
409	20240112	120500	1090024350	28850	28800	28850	28800	37
410	20240112	120400	1088958500	28800	28800	28800	28800	15
411	20240112	120300	1088526500	28850	28850	28850	28850	59
412	20240112	120200	1086824350	28850	28850	28850	28850	0
413	20240112	120100	1086824350	28850	28850	28850	28850	0
414	20240112	120000	1086824350	28850	28900	28900	28850	101
415	20240112	115900	1083910450	28900	28900	28900	28900	0
416	20240112	115800	1083910450	28900	28900	28900	28900	103
417	20240112	115700	1080933750	28900	28900	28900	28900	3
418	20240112	115600	1080847050	28900	28900	28900	28900	0
419	20240112	115500	1080847050	28900	28850	28900	28850	9
420	20240112	115400	1080587000	28850	28850	28850	28850	0
421	20240112	115300	1080587000	28850	28850	28850	28850	15
422	20240112	115200	1080154250	28900	28900	28900	28900	1
423	20240112	115100	1080125350	28900	28900	28900	28900	2
424	20240112	115000	1080067550	28900	28900	28900	28900	8
425	20240112	114900	1079836350	28900	28900	28900	28900	1
426	20240112	114800	1079807450	28900	28900	28900	28900	1
427	20240112	114700	1079778550	28900	28900	28900	28900	15
428	20240112	114600	1079345050	28900	28900	28900	28900	1
429	20240112	114500	1079316150	28900	28850	28900	28850	17
430	20240112	114400	1078825650	28850	28850	28850	28850	0
431	20240112	114300	1078825650	28850	28850	28850	28850	0
432	20240112	114200	1078825650	28850	28850	28850	28850	0
433	20240112	114100	1078825650	28850	28850	28850	28850	80
434	20240112	114000	1076517650	28900	28850	28900	28850	11
435	20240112	113900	1076200250	28900	28900	28900	28900	1
436	20240112	113800	1076171350	28900	28900	28900	28900	1
437	20240112	113700	1076142450	28900	28900	28900	28900	0
438	20240112	113600	1076142450	28900	28900	28900	28900	0
439	20240112	113500	1076142450	28900	28900	28900	28900	0
440	20240112	113400	1076142450	28900	28850	28900	28850	133
441	20240112	113300	1072305350	28850	28850	28850	28850	0
442	20240112	113200	1072305350	28850	28850	28850	28850	0
443	20240112	113100	1072305350	28850	28850	28850	28850	0
444	20240112	113000	1072305350	28850	28850	28850	28850	90
445	20240112	112900	1069708850	28850	28850	28850	28850	30
446	20240112	112800	1068843350	28850	28850	28850	28850	2
447	20240112	112700	1068785650	28800	28850	28850	28800	416
448	20240112	112600	1056784800	28850	28850	28850	28850	98
449	20240112	112500	1053957500	28900	28900	28900	28900	2
450	20240112	112400	1053899700	28850	28850	28850	28850	0
451	20240112	112300	1053899700	28850	28850	28850	28850	105
452	20240112	112200	1050870450	28900	28900	28900	28900	1
453	20240112	112100	1050841550	28850	28850	28850	28850	0
454	20240112	112000	1050841550	28850	28850	28850	28850	0
455	20240112	111900	1050841550	28850	28850	28850	28850	0
456	20240112	111800	1050841550	28850	28850	28850	28850	0
457	20240112	111700	1050841550	28850	28850	28850	28850	0
458	20240112	111600	1050841550	28850	28850	28900	28850	33
459	20240112	111500	1049889400	28900	28900	28900	28900	0
460	20240112	111400	1049889400	28900	28900	28900	28900	178
461	20240112	111300	1044745200	28900	28900	28900	28900	2
462	20240112	111200	1044687400	28900	28950	28950	28900	175
463	20240112	111100	1039622400	29000	28950	29000	28950	35
464	20240112	111000	1038609100	28950	28950	28950	28950	0
465	20240112	110900	1038609100	28950	28950	28950	28950	0
466	20240112	110800	1038609100	28950	28950	28950	28950	72
467	20240112	110700	1036524700	28950	28950	28950	28950	41
468	20240112	110600	1035337750	29000	29000	29000	29000	209
469	20240112	110500	1029276750	29000	29000	29000	29000	1
470	20240112	110400	1029247750	29000	29000	29000	29000	1
471	20240112	110300	1029218750	29000	29000	29000	29000	0
472	20240112	110200	1029218750	29000	29000	29000	29000	11
473	20240112	110100	1028899750	29000	29000	29000	29000	1
474	20240112	110000	1028870750	28950	28950	28950	28950	33
475	20240112	105900	1027915400	28950	28950	28950	28950	11
476	20240112	105800	1027596950	28950	28950	28950	28950	0
477	20240112	105700	1027596950	28950	28950	28950	28950	0
478	20240112	105600	1027596950	28950	28950	28950	28950	0
479	20240112	105500	1027596950	28950	28900	28950	28900	118
480	20240112	105400	1024180900	28950	28950	28950	28950	3
481	20240112	105300	1024094050	28950	28900	28950	28900	21
482	20240112	105200	1023487100	28900	28950	28950	28900	55
483	20240112	105100	1021897350	28950	28950	28950	28950	0
484	20240112	105000	1021897350	28950	28950	28950	28950	2
485	20240112	104900	1021839450	28900	28900	28900	28900	100
486	20240112	104800	1018949450	28850	28850	28850	28850	0
487	20240112	104700	1018949450	28850	28850	28850	28850	52
488	20240112	104600	1017449250	28850	28850	28850	28850	1
489	20240112	104500	1017420400	28850	28800	28850	28750	213
490	20240112	104400	1011296100	28850	28850	28850	28850	0
491	20240112	104300	1011296100	28850	28750	28850	28750	4020
492	20240112	104200	895715000	28750	28750	28750	28750	50
493	20240112	104100	894277500	28700	28700	28700	28700	24
494	20240112	104000	893588700	28700	28700	28700	28700	100
495	20240112	103900	890718700	28650	28650	28650	28650	358
496	20240112	103800	880462000	28700	28700	28700	28700	64
497	20240112	103700	878625200	28700	28700	28700	28700	106
498	20240112	103600	875583000	28700	28700	28700	28700	15
499	20240112	103500	875152500	28750	28750	28750	28750	1
500	20240112	103400	875123750	28700	28700	28700	28700	16
501	20240112	103300	874664550	28700	28700	28700	28700	101
502	20240112	103200	871765850	28700	28700	28700	28700	150
503	20240112	103100	867460850	28750	28800	28800	28750	17
504	20240112	103000	866971300	28750	28750	28750	28750	0
505	20240112	102900	866971300	28750	28750	28750	28750	22
506	20240112	102800	866338800	28700	28750	28750	28700	68
507	20240112	102700	864384100	28750	28800	28800	28750	298
508	20240112	102600	855814100	28800	28800	28800	28800	0
509	20240112	102500	855814100	28800	28750	28800	28750	250
510	20240112	102400	848624100	28800	28800	28800	28800	8
511	20240112	102300	848393700	28800	28850	28850	28800	36
512	20240112	102200	847356850	28750	28750	28750	28750	0
513	20240112	102100	847356850	28750	28750	28750	28750	33
514	20240112	102000	846408100	28700	28750	28750	28650	322
515	20240112	101900	837167450	28750	28800	28800	28750	84
516	20240112	101800	834752400	28800	28800	28800	28750	17
517	20240112	101700	834263150	28750	29000	29000	28750	20
518	20240112	101600	833687150	29000	28800	29000	28800	1016
519	20240112	101500	804234450	28750	28750	28750	28750	21
520	20240112	101400	803630700	28750	28750	28750	28750	5
521	20240112	101300	803486950	28750	28750	28750	28750	12
522	20240112	101200	803141950	28750	28750	28750	28750	0
523	20240112	101100	803141950	28750	28800	28950	28700	460
524	20240112	101000	789914350	28950	28950	28950	28950	0
525	20240112	100900	789914350	28950	28950	28950	28950	1
526	20240112	100800	789885400	29000	29000	29000	29000	0
527	20240112	100700	789885400	29000	29000	29000	29000	75
528	20240112	100600	787710400	29050	28850	29050	28850	200
529	20240112	100500	781912200	28850	28700	28850	28700	1523
530	20240112	100400	738020050	28750	28750	28750	28750	302
531	20240112	100300	729337550	28750	28750	28750	28750	53
532	20240112	100200	727813800	28750	28750	28750	28750	91
533	20240112	100100	725197550	28700	28750	28750	28700	34
534	20240112	100000	724221500	28700	28800	28800	28700	17
535	20240112	095900	723733500	28800	28650	28850	28650	17
536	20240112	095800	723245350	28650	28550	28650	28450	2940
537	20240112	095700	639346600	28450	28500	28550	28450	1117
538	20240112	095600	607512300	28500	28500	28500	28500	272
539	20240112	095500	599760300	28500	28550	28550	28500	319
540	20240112	095400	590666200	28550	28500	28550	28500	587
541	20240112	095300	573907700	28500	28500	28550	28500	340
542	20240112	095200	564215900	28550	28500	28550	28450	369
543	20240112	095100	553700350	28500	28600	28600	28500	1190
544	20240112	095000	519750250	28600	28600	28600	28600	105
545	20240112	094900	516747250	28600	28600	28600	28600	22
546	20240112	094800	516118050	28600	28600	28650	28550	583
547	20240112	094700	499444550	28600	28700	28700	28600	259
548	20240112	094600	492032500	28700	28650	28700	28600	46
549	20240112	094500	490713900	28700	28600	28800	28550	139
550	20240112	094400	486738900	28600	28850	28850	28550	5180
551	20240112	094300	338449150	28800	28800	28800	28800	1
552	20240112	094200	338420350	28850	28800	28850	28800	2
553	20240112	094100	338362700	28800	28750	28800	28750	111
554	20240112	094000	335170950	28750	28800	28800	28750	806
555	20240112	093900	311960750	28850	28850	28850	28850	115
556	20240112	093800	308643000	28850	28850	28850	28850	302
557	20240112	093700	299930300	28850	28950	28950	28850	787
558	20240112	093600	277185850	28950	28950	28950	28950	126
559	20240112	093500	273538150	28900	28950	28950	28900	34
560	20240112	093400	272554900	28900	28950	28950	28900	408
561	20240112	093300	260743650	29000	29100	29100	29000	11
562	20240112	093200	260424550	29000	29100	29100	29000	271
563	20240112	093100	252565050	29000	29000	29000	29000	30
564	20240112	093000	251695050	29100	28950	29100	28950	32
565	20240112	092900	250767000	29100	28950	29100	28950	359
566	20240112	092800	240368700	28950	28950	28950	28950	18
567	20240112	092700	239847600	29050	28900	29100	28900	8
568	20240112	092600	239615100	28950	29050	29100	28950	1007
569	20240112	092500	210462200	29000	29000	29000	29000	24
570	20240112	092400	209766200	29100	29100	29100	29100	1
571	20240112	092300	209737100	28900	29100	29100	28900	3384
572	20240112	092200	111581750	29100	29100	29100	29050	1167
573	20240112	092100	77627100	29100	29050	29100	29050	10
574	20240112	092000	77336200	29100	29100	29100	29100	52
575	20240112	091900	75823000	29100	29100	29100	29100	12
576	20240112	091800	75473800	29100	29050	29100	29050	205
577	20240112	091700	69517950	29050	29100	29100	29050	106
578	20240112	091600	66438550	29050	29150	29150	29050	351
579	20240112	091500	56233450	29100	29150	29150	29100	190
580	20240112	091400	50700650	29150	29200	29200	29150	221
581	20240112	091300	44248400	29200	29200	29200	29200	129
582	20240112	091200	40481600	29200	29250	29250	29200	23
583	20240112	091100	39809950	29250	29250	29250	29250	287
584	20240112	091000	31415200	29250	29300	29300	29250	91
585	20240112	090900	28753300	29250	29300	29300	29250	200
586	20240112	090800	22900200	29400	29400	29400	29400	91
587	20240112	090700	20224800	29400	29400	29400	29400	15
588	20240112	090600	19783800	29500	29500	29500	29500	1
589	20240112	090500	19754300	29350	29550	29550	29350	506
590	20240112	090400	4825550	29600	29450	29600	29450	25
591	20240112	090300	4086150	29450	29650	29650	29450	15
592	20240112	090200	3643800	29600	29600	29600	29600	0
593	20240112	090100	3643800	29600	29650	29700	29600	81
594	20240112	090000	1242950	29450	29700	29700	29450	41