KissMeData/005430/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184500	373510800	52900	52900	52900	52900	49
3	20240116	184400	373510800	52900	52900	52900	52900	0
4	20240116	184300	373510800	52900	52900	52900	52900	0
5	20240116	184200	373510800	52900	52900	52900	52900	0
6	20240116	184100	373510800	52900	52900	52900	52900	0
7	20240116	184000	373510800	52900	52900	52900	52900	0
8	20240116	183900	373510800	52900	52900	52900	52900	0
9	20240116	183800	373510800	52900	52900	52900	52900	0
10	20240116	183700	373510800	52900	52900	52900	52900	0
11	20240116	183600	373510800	52900	52900	52900	52900	0
12	20240116	183500	373510800	52900	52900	52900	52900	0
13	20240116	183400	373510800	52900	52900	52900	52900	0
14	20240116	183300	373510800	52900	52900	52900	52900	0
15	20240116	183200	373510800	52900	52900	52900	52900	0
16	20240116	183100	373510800	52900	52900	52900	52900	0
17	20240116	183000	373510800	52900	52900	52900	52900	0
18	20240116	182900	373510800	52900	52900	52900	52900	0
19	20240116	182800	373510800	52900	52900	52900	52900	0
20	20240116	182700	373510800	52900	52900	52900	52900	0
21	20240116	182600	373510800	52900	52900	52900	52900	0
22	20240116	182500	373510800	52900	52900	52900	52900	0
23	20240116	182400	373510800	52900	52900	52900	52900	0
24	20240116	182300	373510800	52900	52900	52900	52900	0
25	20240116	182200	373510800	52900	52900	52900	52900	0
26	20240116	182100	373510800	52900	52900	52900	52900	0
27	20240116	182000	373510800	52900	52900	52900	52900	0
28	20240116	181900	373510800	52900	52900	52900	52900	0
29	20240116	181800	373510800	52900	52900	52900	52900	0
30	20240116	181700	373510800	52900	52900	52900	52900	0
31	20240116	181600	373510800	52900	52900	52900	52900	0
32	20240116	181500	373510800	52900	52900	52900	52900	49
33	20240116	181400	373510800	52900	52900	52900	52900	0
34	20240116	181300	373510800	52900	52900	52900	52900	0
35	20240116	181200	373510800	52900	52900	52900	52900	0
36	20240116	181100	373510800	52900	52900	52900	52900	0
37	20240116	181000	373510800	52900	52900	52900	52900	0
38	20240116	180900	373510800	52900	52900	52900	52900	0
39	20240116	180800	373510800	52900	52900	52900	52900	0
40	20240116	180700	373510800	52900	52900	52900	52900	0
41	20240116	180600	373510800	52900	52900	52900	52900	0
42	20240116	180500	373510800	52900	52900	52900	52900	0
43	20240116	180400	373510800	52900	52900	52900	52900	0
44	20240116	180300	373510800	52900	52900	52900	52900	0
45	20240116	180200	373510800	52900	52900	52900	52900	0
46	20240116	180100	373510800	52900	52900	52900	52900	0
47	20240116	180000	373510800	52900	52900	52900	52900	0
48	20240116	175900	373510800	52900	52900	52900	52900	0
49	20240116	175800	373510800	52900	52900	52900	52900	0
50	20240116	175700	373510800	52900	52900	52900	52900	0
51	20240116	175600	373510800	52900	52900	52900	52900	0
52	20240116	175500	373510800	52900	52900	52900	52900	0
53	20240116	175400	373510800	52900	52900	52900	52900	0
54	20240116	175300	373510800	52900	52900	52900	52900	0
55	20240116	175200	373510800	52900	52900	52900	52900	0
56	20240116	175100	373510800	52900	52900	52900	52900	0
57	20240116	175000	373510800	52900	52900	52900	52900	0
58	20240116	174900	373510800	52900	52900	52900	52900	0
59	20240116	174800	373510800	52900	52900	52900	52900	0
60	20240116	174700	373510800	52900	52900	52900	52900	0
61	20240116	174600	373510800	52900	52900	52900	52900	0
62	20240116	174500	373510800	52900	52900	52900	52900	49
63	20240116	174400	373510800	52900	52900	52900	52900	0
64	20240116	174300	373510800	52900	52900	52900	52900	0
65	20240116	174200	373510800	52900	52900	52900	52900	0
66	20240116	174100	373510800	52900	52900	52900	52900	0
67	20240116	174000	373510800	52900	52900	52900	52900	0
68	20240116	173900	373510800	52900	52900	52900	52900	0
69	20240116	173800	373510800	52900	52900	52900	52900	0
70	20240116	173700	373510800	52900	52900	52900	52900	0
71	20240116	173600	373510800	52900	52900	52900	52900	0
72	20240116	173500	373510800	52900	52900	52900	52900	0
73	20240116	173400	373510800	52900	52900	52900	52900	0
74	20240116	173300	373510800	52900	52900	52900	52900	0
75	20240116	173200	373510800	52900	52900	52900	52900	0
76	20240116	173100	373510800	52900	52900	52900	52900	0
77	20240116	173000	373510800	52900	52900	52900	52900	0
78	20240116	172900	373510800	52900	52900	52900	52900	0
79	20240116	172800	373510800	52900	52900	52900	52900	0
80	20240116	172700	373510800	52900	52900	52900	52900	0
81	20240116	172600	373510800	52900	52900	52900	52900	0
82	20240116	172500	373510800	52900	52900	52900	52900	0
83	20240116	172400	373510800	52900	52900	52900	52900	0
84	20240116	172300	373510800	52900	52900	52900	52900	0
85	20240116	172200	373510800	52900	52900	52900	52900	0
86	20240116	172100	373510800	52900	52900	52900	52900	0
87	20240116	172000	373510800	52900	52900	52900	52900	0
88	20240116	171900	373510800	52900	52900	52900	52900	0
89	20240116	171800	373510800	52900	52900	52900	52900	0
90	20240116	171700	373510800	52900	52900	52900	52900	0
91	20240116	171600	373510800	52900	52900	52900	52900	0
92	20240116	171500	373510800	52900	52900	52900	52900	49
93	20240116	171400	373510800	52900	52900	52900	52900	0
94	20240116	171300	373510800	52900	52900	52900	52900	0
95	20240116	171200	373510800	52900	52900	52900	52900	0
96	20240116	171100	373510800	52900	52900	52900	52900	0
97	20240116	171000	373510800	52900	52900	52900	52900	0
98	20240116	170900	373510800	52900	52900	52900	52900	0
99	20240116	170800	373510800	52900	52900	52900	52900	0
100	20240116	170700	373510800	52900	52900	52900	52900	0
101	20240116	170600	373510800	52900	52900	52900	52900	0
102	20240116	170500	373510800	52900	52900	52900	52900	0
103	20240116	170400	373510800	52900	52900	52900	52900	0
104	20240116	170300	373510800	52900	52900	52900	52900	0
105	20240116	170200	373510800	52900	52900	52900	52900	0
106	20240116	170100	373510800	52900	52900	52900	52900	0
107	20240116	170000	373510800	52900	52900	52900	52900	0
108	20240116	165900	373510800	52900	52900	52900	52900	0
109	20240116	165800	373510800	52900	52900	52900	52900	0
110	20240116	165700	373510800	52900	52900	52900	52900	0
111	20240116	165600	373510800	52900	52900	52900	52900	0
112	20240116	165500	373510800	52900	52900	52900	52900	0
113	20240116	165400	373510800	52900	52900	52900	52900	0
114	20240116	165300	373510800	52900	52900	52900	52900	0
115	20240116	165200	373510800	52900	52900	52900	52900	0
116	20240116	165100	373510800	52900	52900	52900	52900	0
117	20240116	165000	373510800	52900	52900	52900	52900	0
118	20240116	164900	373510800	52900	52900	52900	52900	0
119	20240116	164800	373510800	52900	52900	52900	52900	0
120	20240116	164700	373510800	52900	52900	52900	52900	0
121	20240116	164600	373510800	52900	52900	52900	52900	0
122	20240116	164500	373510800	52900	52900	52900	52900	49
123	20240116	164400	373510800	52900	52900	52900	52900	0
124	20240116	164300	373510800	52900	52900	52900	52900	0
125	20240116	164200	373510800	52900	52900	52900	52900	0
126	20240116	164100	373510800	52900	52900	52900	52900	0
127	20240116	164000	373510800	52900	52900	52900	52900	0
128	20240116	163900	373510800	52900	52900	52900	52900	0
129	20240116	163800	373510800	52900	52900	52900	52900	0
130	20240116	163700	373510800	52900	52900	52900	52900	0
131	20240116	163600	373510800	52900	52900	52900	52900	0
132	20240116	163500	373510800	52900	52900	52900	52900	0
133	20240116	163400	373510800	52900	52900	52900	52900	0
134	20240116	163300	373510800	52900	52900	52900	52900	0
135	20240116	163200	373510800	52900	52900	52900	52900	0
136	20240116	163100	373510800	52900	52900	52900	52900	0
137	20240116	163000	373510800	52900	52900	52900	52900	0
138	20240116	162900	373510800	52900	52900	52900	52900	0
139	20240116	162800	373510800	52900	52900	52900	52900	0
140	20240116	162700	373510800	52900	52900	52900	52900	0
141	20240116	162600	373510800	52900	52900	52900	52900	0
142	20240116	162500	373510800	52900	52900	52900	52900	0
143	20240116	162400	373510800	52900	52900	52900	52900	0
144	20240116	162300	373510800	52900	52900	52900	52900	0
145	20240116	162200	373510800	52900	52900	52900	52900	0
146	20240116	162100	373510800	52900	52900	52900	52900	0
147	20240116	162000	373510800	52900	52900	52900	52900	0
148	20240116	161900	373510800	52900	52900	52900	52900	0
149	20240116	161800	373510800	52900	52900	52900	52900	0
150	20240116	161700	373510800	52900	52900	52900	52900	0
151	20240116	161600	373510800	52900	52900	52900	52900	0
152	20240116	161500	373510800	52900	52900	52900	52900	49
153	20240116	161400	373510800	52900	52900	52900	52900	0
154	20240116	161300	373510800	52900	52900	52900	52900	0
155	20240116	161200	373510800	52900	52900	52900	52900	0
156	20240116	161100	373510800	52900	52900	52900	52900	0
157	20240116	161000	373510800	52900	52900	52900	52900	0
158	20240116	160900	373510800	52900	52900	52900	52900	0
159	20240116	160800	373510800	52900	52900	52900	52900	0
160	20240116	160700	373510800	52900	52900	52900	52900	0
161	20240116	160600	373510800	52900	52900	52900	52900	0
162	20240116	160500	373510800	52900	52900	52900	52900	0
163	20240116	160400	373510800	52900	52900	52900	52900	0
164	20240116	160300	373510800	52900	52900	52900	52900	0
165	20240116	160200	373510800	52900	52900	52900	52900	0
166	20240116	160100	373510800	52900	52900	52900	52900	0
167	20240116	160000	373510800	52900	52900	52900	52900	0
168	20240116	155900	373510800	52900	52900	52900	52900	0
169	20240116	155800	373510800	52900	52900	52900	52900	0
170	20240116	155700	373510800	52900	52900	52900	52900	0
171	20240116	155600	373510800	52900	52900	52900	52900	0
172	20240116	155500	373510800	52900	52900	52900	52900	0
173	20240116	155400	373510800	52900	52900	52900	52900	0
174	20240116	155300	373510800	52900	52900	52900	52900	0
175	20240116	155200	373510800	52900	52900	52900	52900	0
176	20240116	155100	373510800	52900	52900	52900	52900	0
177	20240116	155000	373510800	52900	52900	52900	52900	0
178	20240116	154900	373510800	52900	52900	52900	52900	0
179	20240116	154800	373510800	52900	52900	52900	52900	0
180	20240116	154700	373510800	52900	52900	52900	52900	0
181	20240116	154600	373510800	52900	52900	52900	52900	0
182	20240116	154500	373510800	52900	52900	52900	52900	49
183	20240116	154400	373510800	52900	52900	52900	52900	0
184	20240116	154300	373510800	52900	52900	52900	52900	0
185	20240116	154200	373510800	52900	52900	52900	52900	0
186	20240116	154100	373510800	52900	52900	52900	52900	0
187	20240116	154000	373510800	52900	52900	52900	52900	0
188	20240116	153900	373510800	52900	52900	52900	52900	0
189	20240116	153800	373510800	52900	52900	52900	52900	0
190	20240116	153700	373510800	52900	52900	52900	52900	0
191	20240116	153600	373510800	52900	52900	52900	52900	0
192	20240116	153500	373510800	52900	52900	52900	52900	0
193	20240116	153400	373510800	52900	52900	52900	52900	0
194	20240116	153300	373510800	52900	52900	52900	52900	0
195	20240116	153200	373510800	52900	52900	52900	52900	0
196	20240116	153100	373510800	52900	52900	52900	52900	0
197	20240116	153000	373510800	52900	52900	52900	52900	49
198	20240116	152900	370918700	52900	52900	52900	52900	0
199	20240116	152800	370918700	52900	52900	52900	52900	0
200	20240116	152700	370918700	52900	52900	52900	52900	0
201	20240116	152600	370918700	52900	52900	52900	52900	0
202	20240116	152500	370918700	52900	52900	52900	52900	0
203	20240116	152400	370918700	52900	52900	52900	52900	0
204	20240116	152300	370918700	52900	52900	52900	52900	0
205	20240116	152200	370918700	52900	52900	52900	52900	0
206	20240116	152100	370918700	52900	52900	52900	52900	0
207	20240116	152000	370918700	52900	52900	52900	52900	0
208	20240116	151900	370918700	52900	52900	52900	52800	8
209	20240116	151800	370496000	52900	52900	52900	52900	0
210	20240116	151700	370496000	52900	52900	52900	52900	2
211	20240116	151600	370390200	52900	52900	52900	52900	0
212	20240116	151500	370390200	52900	52900	52900	52900	1
213	20240116	151400	370337300	52800	52800	52800	52800	0
214	20240116	151300	370337300	52800	52800	52800	52800	56
215	20240116	151200	367380500	52900	52700	52900	52700	3
216	20240116	151100	367222200	52700	52700	52700	52700	0
217	20240116	151000	367222200	52700	52700	52700	52700	0
218	20240116	150900	367222200	52700	52700	52700	52700	1
219	20240116	150800	367169500	52800	52800	52800	52800	0
220	20240116	150700	367169500	52800	52800	52800	52800	1
221	20240116	150600	367116700	52700	52700	52700	52700	0
222	20240116	150500	367116700	52700	52700	52700	52700	7
223	20240116	150400	366747800	52600	52600	52600	52600	0
224	20240116	150300	366747800	52600	52600	52600	52600	5
225	20240116	150200	366484800	52600	52600	52600	52600	0
226	20240116	150100	366484800	52600	52600	52600	52600	0
227	20240116	150000	366484800	52600	52700	52700	52600	4
228	20240116	145900	366274200	52700	52700	52700	52700	1
229	20240116	145800	366221500	52600	52600	52600	52600	2
230	20240116	145700	366116300	52600	52600	52600	52600	0
231	20240116	145600	366116300	52600	52600	52600	52600	0
232	20240116	145500	366116300	52600	52600	52600	52600	4
233	20240116	145400	365905900	52600	52600	52600	52600	0
234	20240116	145300	365905900	52600	52600	52600	52600	0
235	20240116	145200	365905900	52600	52600	52600	52600	0
236	20240116	145100	365905900	52600	52600	52600	52600	1
237	20240116	145000	365853300	52500	52500	52500	52500	3
238	20240116	144900	365695800	52500	52500	52500	52500	0
239	20240116	144800	365695800	52500	52600	52600	52500	81
240	20240116	144700	361442600	52600	52600	52600	52600	4
241	20240116	144600	361232200	52600	52600	52600	52600	0
242	20240116	144500	361232200	52600	52600	52600	52600	0
243	20240116	144400	361232200	52600	52600	52600	52600	1
244	20240116	144300	361179600	52700	52700	52700	52700	0
245	20240116	144200	361179600	52700	52700	52700	52700	3
246	20240116	144100	361021500	52800	52800	52800	52800	0
247	20240116	144000	361021500	52800	52800	52800	52800	0
248	20240116	143900	361021500	52800	52800	52800	52800	0
249	20240116	143800	361021500	52800	52800	52800	52800	0
250	20240116	143700	361021500	52800	52800	52800	52800	0
251	20240116	143600	361021500	52800	52800	52800	52800	0
252	20240116	143500	361021500	52800	52800	52800	52800	0
253	20240116	143400	361021500	52800	52800	52800	52800	0
254	20240116	143300	361021500	52800	52800	52800	52800	0
255	20240116	143200	361021500	52800	52800	52800	52800	0
256	20240116	143100	361021500	52800	52800	52800	52800	2
257	20240116	143000	360915900	52900	52900	52900	52900	0
258	20240116	142900	360915900	52900	52900	52900	52900	0
259	20240116	142800	360915900	52900	52900	52900	52900	0
260	20240116	142700	360915900	52900	52900	52900	52900	11
261	20240116	142600	360334000	53000	53000	53000	53000	3
262	20240116	142500	360175000	53000	53000	53000	53000	0
263	20240116	142400	360175000	53000	53000	53000	53000	0
264	20240116	142300	360175000	53000	53000	53000	53000	0
265	20240116	142200	360175000	53000	53000	53000	53000	9
266	20240116	142100	359698000	53000	53000	53000	53000	0
267	20240116	142000	359698000	53000	53000	53000	53000	2
268	20240116	141900	359592000	53000	53000	53000	53000	0
269	20240116	141800	359592000	53000	53000	53000	53000	0
270	20240116	141700	359592000	53000	53000	53000	53000	0
271	20240116	141600	359592000	53000	53000	53000	53000	0
272	20240116	141500	359592000	53000	53000	53000	53000	1
273	20240116	141400	359539000	53200	53200	53200	53200	0
274	20240116	141300	359539000	53200	53000	53200	53000	5
275	20240116	141200	359273400	53100	53100	53100	53100	0
276	20240116	141100	359273400	53100	53100	53100	53100	0
277	20240116	141000	359273400	53100	53100	53100	53100	0
278	20240116	140900	359273400	53100	53100	53100	53100	0
279	20240116	140800	359273400	53100	53100	53100	53100	0
280	20240116	140700	359273400	53100	53100	53100	53100	14
281	20240116	140600	358530000	53000	53000	53000	53000	0
282	20240116	140500	358530000	53000	53000	53000	53000	1
283	20240116	140400	358477000	53100	53000	53100	53000	3
284	20240116	140300	358317900	53000	53000	53000	53000	5
285	20240116	140200	358052900	53000	53000	53000	53000	13
286	20240116	140100	357363900	53000	53200	53200	53000	91
287	20240116	140000	352533900	53300	53300	53300	53300	16
288	20240116	135900	351681100	53400	53400	53400	53400	4
289	20240116	135800	351467500	53400	53100	53400	53100	60
290	20240116	135700	348265000	53200	53200	53200	53200	0
291	20240116	135600	348265000	53200	53200	53200	53200	0
292	20240116	135500	348265000	53200	53200	53200	53200	0
293	20240116	135400	348265000	53200	53200	53200	53200	0
294	20240116	135300	348265000	53200	53200	53200	53200	0
295	20240116	135200	348265000	53200	53200	53200	53200	0
296	20240116	135100	348265000	53200	53200	53200	53200	0
297	20240116	135000	348265000	53200	53200	53200	53200	0
298	20240116	134900	348265000	53200	53200	53200	53200	1
299	20240116	134800	348211800	53200	53200	53200	53200	0
300	20240116	134700	348211800	53200	53200	53200	53200	1
301	20240116	134600	348158600	53100	53100	53100	53100	0
302	20240116	134500	348158600	53100	53100	53100	53100	0
303	20240116	134400	348158600	53100	53100	53100	53100	0
304	20240116	134300	348158600	53100	53100	53100	53100	0
305	20240116	134200	348158600	53100	53100	53100	53100	0
306	20240116	134100	348158600	53100	53100	53100	53100	0
307	20240116	134000	348158600	53100	53100	53100	53100	0
308	20240116	133900	348158600	53100	53100	53100	53100	0
309	20240116	133800	348158600	53100	53100	53100	53100	4
310	20240116	133700	347946200	53100	53100	53100	53100	0
311	20240116	133600	347946200	53100	53100	53100	53100	7
312	20240116	133500	347574500	53100	53300	53300	53100	16
313	20240116	133400	346723600	53300	53300	53300	53300	0
314	20240116	133300	346723600	53300	53300	53300	53300	1
315	20240116	133200	346670300	53200	53200	53200	53200	0
316	20240116	133100	346670300	53200	53200	53200	53200	10
317	20240116	133000	346138300	53200	53200	53200	53200	0
318	20240116	132900	346138300	53200	53200	53200	53200	30
319	20240116	132800	344542300	53300	53300	53300	53300	20
320	20240116	132700	343476300	53200	53200	53200	53200	0
321	20240116	132600	343476300	53200	53200	53200	53200	2
322	20240116	132500	343369900	53100	53200	53200	53100	315
323	20240116	132400	326616600	53200	53200	53200	53200	2
324	20240116	132300	326510200	53300	53300	53300	53300	0
325	20240116	132200	326510200	53300	53300	53300	53300	0
326	20240116	132100	326510200	53300	53300	53300	53300	40
327	20240116	132000	324378200	53300	53300	53300	53300	0
328	20240116	131900	324378200	53300	53300	53300	53300	8
329	20240116	131800	323951800	53300	53300	53300	53300	0
330	20240116	131700	323951800	53300	53300	53300	53300	0
331	20240116	131600	323951800	53300	53300	53300	53300	3
332	20240116	131500	323791900	53300	53300	53300	53300	26
333	20240116	131400	322406100	53300	53300	53400	53300	29
334	20240116	131300	320859400	53300	53300	53300	53300	16
335	20240116	131200	320006600	53300	53300	53300	53300	0
336	20240116	131100	320006600	53300	53300	53300	53300	0
337	20240116	131000	320006600	53300	53300	53300	53300	0
338	20240116	130900	320006600	53300	53300	53300	53300	0
339	20240116	130800	320006600	53300	53300	53300	53300	0
340	20240116	130700	320006600	53300	53300	53300	53300	50
341	20240116	130600	317341600	53300	53300	53300	53300	0
342	20240116	130500	317341600	53300	53300	53300	53300	0
343	20240116	130400	317341600	53300	53300	53300	53300	1
344	20240116	130300	317288300	53300	53300	53300	53300	1
345	20240116	130200	317235000	53300	53300	53300	53300	32
346	20240116	130100	315529400	53300	53300	53300	53300	3
347	20240116	130000	315369500	53400	53400	53400	53400	0
348	20240116	125900	315369500	53400	53400	53400	53400	0
349	20240116	125800	315369500	53400	53400	53400	53400	37
350	20240116	125700	313393700	53100	53100	53100	53100	1
351	20240116	125600	313340600	53100	53100	53100	53100	2
352	20240116	125500	313234400	53100	53300	53300	53100	10
353	20240116	125400	312701600	53400	53400	53400	53400	9
354	20240116	125300	312221000	53400	53400	53400	53400	56
355	20240116	125200	309230600	53400	53200	53400	53200	27
356	20240116	125100	307794000	53200	53200	53200	53200	0
357	20240116	125000	307794000	53200	53200	53200	53200	0
358	20240116	124900	307794000	53200	53200	53200	53200	0
359	20240116	124800	307794000	53200	53200	53200	53200	3
360	20240116	124700	307634400	53600	52900	53600	52900	670
361	20240116	124600	271803000	52800	52800	52800	52800	4
362	20240116	124500	271591800	52900	52900	52900	52900	1
363	20240116	124400	271538900	52900	52900	52900	52900	1
364	20240116	124300	271486000	52900	52900	52900	52900	0
365	20240116	124200	271486000	52900	52900	52900	52900	0
366	20240116	124100	271486000	52900	52900	52900	52900	0
367	20240116	124000	271486000	52900	52900	52900	52900	50
368	20240116	123900	268841000	52800	52800	52800	52800	0
369	20240116	123800	268841000	52800	52800	52800	52800	4
370	20240116	123700	268629800	52800	53000	53100	52800	400
371	20240116	123600	247463800	53000	53000	53000	53000	0
372	20240116	123500	247463800	53000	53000	53000	53000	0
373	20240116	123400	247463800	53000	53000	53000	53000	25
374	20240116	123300	246138800	53000	53000	53000	53000	5
375	20240116	123200	245873800	52800	52800	52800	52800	1
376	20240116	123100	245821000	53000	53000	53000	53000	0
377	20240116	123000	245821000	53000	53000	53000	53000	0
378	20240116	122900	245821000	53000	53000	53000	53000	8
379	20240116	122800	245397000	52800	52800	52800	52800	2
380	20240116	122700	245291400	52700	52700	52700	52700	0
381	20240116	122600	245291400	52700	52700	52700	52700	0
382	20240116	122500	245291400	52700	52700	52700	52700	1
383	20240116	122400	245238700	53000	53000	53000	53000	0
384	20240116	122300	245238700	53000	53000	53000	53000	0
385	20240116	122200	245238700	53000	52900	53000	52900	187
386	20240116	122100	235330900	52700	52700	52700	52700	0
387	20240116	122000	235330900	52700	52700	52700	52700	1
388	20240116	121900	235278200	52900	52900	52900	52900	0
389	20240116	121800	235278200	52900	52900	52900	52900	0
390	20240116	121700	235278200	52900	52900	52900	52900	0
391	20240116	121600	235278200	52900	52900	52900	52900	0
392	20240116	121500	235278200	52900	52900	52900	52900	0
393	20240116	121400	235278200	52900	52900	52900	52900	0
394	20240116	121300	235278200	52900	52900	52900	52900	0
395	20240116	121200	235278200	52900	52900	52900	52900	0
396	20240116	121100	235278200	52900	52900	52900	52900	0
397	20240116	121000	235278200	52900	52800	52900	52800	80
398	20240116	120900	231046500	52800	52800	52800	52800	7
399	20240116	120800	230676900	52800	52800	52800	52800	1
400	20240116	120700	230624100	52800	52800	52800	52800	82
401	20240116	120600	226294500	52700	52700	52700	52700	41
402	20240116	120500	224133800	52600	52600	52600	52600	0
403	20240116	120400	224133800	52600	52600	52600	52600	15
404	20240116	120300	223344800	52700	52700	52700	52700	0
405	20240116	120200	223344800	52700	52700	52700	52700	0
406	20240116	120100	223344800	52700	52600	52700	52600	4
407	20240116	120000	223134100	52600	52600	52600	52600	24
408	20240116	115900	221871700	52500	52500	52500	52500	2
409	20240116	115800	221766700	52500	52500	52500	52500	3
410	20240116	115700	221609200	52500	52500	52500	52500	14
411	20240116	115600	220874200	52500	52500	52600	52500	42
412	20240116	115500	218665500	52500	52500	52500	52500	2
413	20240116	115400	218560500	52500	52500	52500	52500	12
414	20240116	115300	217930500	52500	52500	52500	52500	4
415	20240116	115200	217720500	52500	52500	52500	52500	22
416	20240116	115100	216565500	52500	52500	52500	52500	4
417	20240116	115000	216355500	52500	52500	52500	52500	5
418	20240116	114900	216093000	52500	52500	52500	52500	2
419	20240116	114800	215988000	52500	52500	52500	52500	5
420	20240116	114700	215725500	52500	52500	52500	52500	4
421	20240116	114600	215515500	52500	52500	52500	52500	2
422	20240116	114500	215410500	52500	52600	52600	52500	90
423	20240116	114400	210676700	52600	52600	52600	52600	4
424	20240116	114300	210466300	52600	52600	52600	52600	2
425	20240116	114200	210361100	52600	52600	52800	52600	12
426	20240116	114100	209729500	52600	52600	52600	52600	4
427	20240116	114000	209519100	52600	52600	52600	52600	2
428	20240116	113900	209413900	52600	52600	52600	52600	5
429	20240116	113800	209150900	52600	52600	52600	52600	4
430	20240116	113700	208940500	52600	52600	52600	52600	4
431	20240116	113600	208730100	52600	52600	52800	52600	59
432	20240116	113500	205620100	52600	52600	52700	52600	25
433	20240116	113400	204303100	52600	52600	52600	52600	3
434	20240116	113300	204145300	52600	52600	52700	52600	5
435	20240116	113200	203882200	52600	52600	52600	52600	4
436	20240116	113100	203671800	52600	52600	52600	52600	2
437	20240116	113000	203566600	52600	52600	52600	52600	4
438	20240116	112900	203356200	52600	52600	52600	52600	5
439	20240116	112800	203093200	52600	52600	52600	52600	2
440	20240116	112700	202988000	52600	52600	52600	52600	4
441	20240116	112600	202777600	52600	52600	52600	52600	5
442	20240116	112500	202514600	52600	52600	52600	52600	2
443	20240116	112400	202409400	52600	52600	52600	52600	7
444	20240116	112300	202041200	52600	52600	52600	52600	4
445	20240116	112200	201830800	52600	52600	52600	52600	3
446	20240116	112100	201673000	52600	52600	52600	52600	5
447	20240116	112000	201410000	52600	52600	52600	52600	4
448	20240116	111900	201199600	52600	52600	52600	52600	8
449	20240116	111800	200778800	52600	52600	52600	52600	4
450	20240116	111700	200568400	52600	52600	52600	52600	4
451	20240116	111600	200358000	52600	52600	52600	52600	2
452	20240116	111500	200252800	52600	52600	52600	52600	4
453	20240116	111400	200042400	52600	52700	52800	52600	14
454	20240116	111300	199304000	52600	52600	52600	52600	2
455	20240116	111200	199198800	52600	52700	52800	52500	13
456	20240116	111100	198513900	52500	52500	52500	52500	5
457	20240116	111000	198251400	52500	52500	52500	52500	2
458	20240116	110900	198146400	52700	52700	52700	52500	6
459	20240116	110800	197830600	52700	52500	52700	52500	52
460	20240116	110700	195090800	52600	52500	52600	52500	93
461	20240116	110600	190199200	52500	52500	52500	52500	4
462	20240116	110500	189989200	52500	52500	52500	52500	4
463	20240116	110400	189779200	52600	52500	52600	52500	4
464	20240116	110300	189569100	52500	52500	52500	52500	4
465	20240116	110200	189359100	52500	52500	52600	52500	5
466	20240116	110100	189096500	52500	52500	52500	52500	3
467	20240116	110000	188939000	52500	52500	52600	52500	5
468	20240116	105900	188676400	52500	52500	52500	52500	5
469	20240116	105800	188413900	52500	52500	52500	52500	12
470	20240116	105700	187783900	52500	52500	52500	52500	4
471	20240116	105600	187573900	52500	52500	52500	52500	4
472	20240116	105500	187363900	52500	52600	52600	52500	3
473	20240116	105400	187206300	52500	52500	52500	52500	6
474	20240116	105300	186891300	52500	52500	52500	52500	13
475	20240116	105200	186208800	52500	52500	52500	52500	2
476	20240116	105100	186103800	52500	52500	52600	52500	6
477	20240116	105000	185788600	52500	52500	52600	52500	27
478	20240116	104900	184369100	52500	52500	52500	52500	3
479	20240116	104800	184211600	52500	52500	52500	52500	4
480	20240116	104700	184001600	52500	52500	52600	52500	55
481	20240116	104600	181109000	52500	52500	52500	52500	2
482	20240116	104500	181004000	52500	52500	52500	52500	5
483	20240116	104400	180741500	52500	52500	52500	52500	5
484	20240116	104300	180479000	52600	52500	52600	52500	27
485	20240116	104200	179059000	52500	52500	52600	52500	36
486	20240116	104100	177165800	52500	52500	52500	52500	10
487	20240116	104000	176640800	52500	52500	52500	52500	2
488	20240116	103900	176535800	52500	52500	52500	52500	5
489	20240116	103800	176273300	52500	52500	52500	52500	4
490	20240116	103700	176063300	52500	52500	52500	52500	2
491	20240116	103600	175958300	52500	52500	52600	52500	5
492	20240116	103500	175695700	52500	52500	52500	52500	4
493	20240116	103400	175485700	52500	52500	52500	52500	3
494	20240116	103300	175328200	52500	52500	52500	52500	4
495	20240116	103200	175118200	52500	52500	52500	52500	4
496	20240116	103100	174908200	52500	52600	52600	52500	25
497	20240116	103000	173593400	52600	52600	52700	52600	5
498	20240116	102900	173330300	52600	52600	52600	52600	5
499	20240116	102800	173067300	52600	52600	52600	52600	3
500	20240116	102700	172909500	52600	52600	52600	52600	5
501	20240116	102600	172646500	52600	52600	52600	52600	4
502	20240116	102500	172436100	52700	52600	52700	52600	30
503	20240116	102400	170855300	52600	52500	52600	52500	5
504	20240116	102300	170592600	52700	52500	52700	52500	5
505	20240116	102200	170329900	52400	52400	52400	52400	2
506	20240116	102100	170225100	52400	52400	52400	52400	100
507	20240116	102000	164985100	52400	52400	52400	52400	6
508	20240116	101900	164670700	52400	52500	52500	52400	7
509	20240116	101800	164303600	52500	52500	52500	52500	240
510	20240116	101700	151703600	52600	52500	52600	52500	16
511	20240116	101600	150862400	52600	52500	52600	52500	3
512	20240116	101500	150704800	52500	52500	52600	52500	5
513	20240116	101400	150442200	52600	52400	52600	52400	20
514	20240116	101300	149392900	52400	52400	52400	52400	2
515	20240116	101200	149288100	52400	52400	52400	52400	4
516	20240116	101100	149078500	52600	52300	52600	52300	15
517	20240116	101000	148290700	52300	52300	52300	52300	3
518	20240116	100900	148133800	52300	52100	52300	52100	78
519	20240116	100800	144062300	52100	52000	52200	52000	57
520	20240116	100700	141092800	52000	52000	52000	52000	7
521	20240116	100600	140728800	52000	52100	52100	52000	8
522	20240116	100500	140312700	52200	52300	52300	52200	117
523	20240116	100400	134193700	52300	52300	52300	52300	3
524	20240116	100300	134036800	52200	52200	52500	52200	54
525	20240116	100200	131203000	52200	52200	52200	52200	4
526	20240116	100100	130994200	52200	52200	52200	52200	112
527	20240116	100000	125147800	52200	52200	52200	52200	7
528	20240116	095900	124782400	52200	52200	52200	52200	5
529	20240116	095800	124521400	52200	52500	52500	52200	27
530	20240116	095700	123104500	52200	52200	52500	52200	35
531	20240116	095600	121268500	52200	52100	52200	52100	42
532	20240116	095500	119076300	52100	52100	52100	52100	2
533	20240116	095400	118972100	52100	52100	52100	52100	5
534	20240116	095300	118711600	52100	52100	52100	52100	6
535	20240116	095200	118399000	52100	52100	52100	52100	2
536	20240116	095100	118294800	52200	52500	52500	52200	322
537	20240116	095000	101400400	52500	52600	52600	52500	35
538	20240116	094900	99562200	52500	52500	52500	52500	3
539	20240116	094800	99404700	52500	52500	52500	52500	4
540	20240116	094700	99194700	52500	52500	52600	52500	6
541	20240116	094600	98879500	52500	52500	52500	52500	2
542	20240116	094500	98774500	52500	52500	52500	52500	4
543	20240116	094400	98564500	52500	52500	52500	52500	10
544	20240116	094300	98039500	52600	52500	52600	52500	90
545	20240116	094200	93305700	52500	52200	52500	52200	44
546	20240116	094100	91004100	52500	52100	52500	52100	64
547	20240116	094000	87653100	52100	52100	52100	52100	2
548	20240116	093900	87548900	52000	52000	52000	52000	5
549	20240116	093800	87288900	52100	52000	52100	52000	15
550	20240116	093700	86507800	52000	52000	52000	52000	28
551	20240116	093600	85051800	52000	52300	52300	52000	135
552	20240116	093500	78009700	52300	52300	52300	52300	63
553	20240116	093400	74714800	52300	52300	52300	52300	3
554	20240116	093300	74557900	52300	52300	52300	52300	4
555	20240116	093200	74348700	52300	52300	52400	52300	16
556	20240116	093100	73510700	52300	52300	52300	52200	8
557	20240116	093000	73092500	52200	52200	52200	52200	56
558	20240116	092900	70169300	52200	52100	52500	52100	65
559	20240116	092800	66769100	52100	52100	52100	52100	2
560	20240116	092700	66664900	52000	52000	52000	52000	5
561	20240116	092600	66404900	52000	52100	52100	52000	39
562	20240116	092500	64373700	52100	52100	52100	52100	30
563	20240116	092400	62810700	52100	52200	52200	52000	83
564	20240116	092300	58485900	52200	52400	52400	52200	37
565	20240116	092200	56552800	52400	52400	52400	52400	36
566	20240116	092100	54666400	52500	52500	52500	52500	103
567	20240116	092000	49258900	52500	52500	52500	52500	4
568	20240116	091900	49048900	52600	52400	52600	52400	8
569	20240116	091800	48629300	52400	52300	52400	52300	14
570	20240116	091700	47896000	52400	52500	52500	52400	75
571	20240116	091600	43958700	52500	52400	52500	52400	158
572	20240116	091500	35665300	52400	52300	52400	52300	14
573	20240116	091400	34932500	52300	52200	52300	52200	10
574	20240116	091300	34410400	52100	52100	52200	52100	15
575	20240116	091200	33628800	52100	52100	52100	52100	4
576	20240116	091100	33420400	52200	52100	52200	52100	82
577	20240116	091000	29140200	52100	52100	52100	52100	2
578	20240116	090900	29036000	52100	52200	52200	52100	19
579	20240116	090800	28045600	52200	52200	52200	52000	250
580	20240116	090700	15003800	52200	52200	52200	52200	2
581	20240116	090600	14899400	52200	52100	52200	52000	40
582	20240116	090500	12816100	52300	52400	52500	52300	142
583	20240116	090400	5383800	52400	52400	52500	52400	11
584	20240116	090300	4806800	52500	52500	52500	52500	14
585	20240116	090200	4071800	52700	52700	52800	52700	41
586	20240116	090100	1911000	53000	53000	53000	53000	4
587	20240116	090000	1699000	53000	53100	53100	53000	32