KissMeData/037710/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192200	246590050	29700	29700	29700	29700	61
3	20240115	192100	246590050	29700	29700	29700	29700	0
4	20240115	192000	246590050	29700	29700	29700	29700	0
5	20240115	191900	246590050	29700	29700	29700	29700	0
6	20240115	191800	246590050	29700	29700	29700	29700	0
7	20240115	191700	246590050	29700	29700	29700	29700	0
8	20240115	191600	246590050	29700	29700	29700	29700	0
9	20240115	191500	246590050	29700	29700	29700	29700	0
10	20240115	191400	246590050	29700	29700	29700	29700	0
11	20240115	191300	246590050	29700	29700	29700	29700	0
12	20240115	191200	246590050	29700	29700	29700	29700	0
13	20240115	191100	246590050	29700	29700	29700	29700	0
14	20240115	191000	246590050	29700	29700	29700	29700	0
15	20240115	190900	246590050	29700	29700	29700	29700	0
16	20240115	190800	246590050	29700	29700	29700	29700	0
17	20240115	190700	246590050	29700	29700	29700	29700	0
18	20240115	190600	246590050	29700	29700	29700	29700	0
19	20240115	190500	246590050	29700	29700	29700	29700	0
20	20240115	190400	246590050	29700	29700	29700	29700	0
21	20240115	190300	246590050	29700	29700	29700	29700	0
22	20240115	190200	246590050	29700	29700	29700	29700	0
23	20240115	190100	246590050	29700	29700	29700	29700	0
24	20240115	190000	246590050	29700	29700	29700	29700	0
25	20240115	185900	246590050	29700	29700	29700	29700	0
26	20240115	185800	246590050	29700	29700	29700	29700	0
27	20240115	185700	246590050	29700	29700	29700	29700	0
28	20240115	185600	246590050	29700	29700	29700	29700	0
29	20240115	185500	246590050	29700	29700	29700	29700	0
30	20240115	185400	246590050	29700	29700	29700	29700	0
31	20240115	185300	246590050	29700	29700	29700	29700	0
32	20240115	185200	246590050	29700	29700	29700	29700	61
33	20240115	185100	246590050	29700	29700	29700	29700	0
34	20240115	185000	246590050	29700	29700	29700	29700	0
35	20240115	184900	246590050	29700	29700	29700	29700	0
36	20240115	184800	246590050	29700	29700	29700	29700	0
37	20240115	184700	246590050	29700	29700	29700	29700	0
38	20240115	184600	246590050	29700	29700	29700	29700	0
39	20240115	184500	246590050	29700	29700	29700	29700	0
40	20240115	184400	246590050	29700	29700	29700	29700	0
41	20240115	184300	246590050	29700	29700	29700	29700	0
42	20240115	184200	246590050	29700	29700	29700	29700	0
43	20240115	184100	246590050	29700	29700	29700	29700	0
44	20240115	184000	246590050	29700	29700	29700	29700	0
45	20240115	183900	246590050	29700	29700	29700	29700	0
46	20240115	183800	246590050	29700	29700	29700	29700	0
47	20240115	183700	246590050	29700	29700	29700	29700	0
48	20240115	183600	246590050	29700	29700	29700	29700	0
49	20240115	183500	246590050	29700	29700	29700	29700	0
50	20240115	183400	246590050	29700	29700	29700	29700	0
51	20240115	183300	246590050	29700	29700	29700	29700	0
52	20240115	183200	246590050	29700	29700	29700	29700	0
53	20240115	183100	246590050	29700	29700	29700	29700	0
54	20240115	183000	246590050	29700	29700	29700	29700	0
55	20240115	182900	246590050	29700	29700	29700	29700	0
56	20240115	182800	246590050	29700	29700	29700	29700	0
57	20240115	182700	246590050	29700	29700	29700	29700	0
58	20240115	182600	246590050	29700	29700	29700	29700	0
59	20240115	182500	246590050	29700	29700	29700	29700	0
60	20240115	182400	246590050	29700	29700	29700	29700	0
61	20240115	182300	246590050	29700	29700	29700	29700	0
62	20240115	182200	246590050	29700	29700	29700	29700	61
63	20240115	182100	246590050	29700	29700	29700	29700	0
64	20240115	182000	246590050	29700	29700	29700	29700	0
65	20240115	181900	246590050	29700	29700	29700	29700	0
66	20240115	181800	246590050	29700	29700	29700	29700	0
67	20240115	181700	246590050	29700	29700	29700	29700	0
68	20240115	181600	246590050	29700	29700	29700	29700	0
69	20240115	181500	246590050	29700	29700	29700	29700	0
70	20240115	181400	246590050	29700	29700	29700	29700	0
71	20240115	181300	246590050	29700	29700	29700	29700	0
72	20240115	181200	246590050	29700	29700	29700	29700	0
73	20240115	181100	246590050	29700	29700	29700	29700	0
74	20240115	181000	246590050	29700	29700	29700	29700	0
75	20240115	180900	246590050	29700	29700	29700	29700	0
76	20240115	180800	246590050	29700	29700	29700	29700	0
77	20240115	180700	246590050	29700	29700	29700	29700	0
78	20240115	180600	246590050	29700	29700	29700	29700	0
79	20240115	180500	246590050	29700	29700	29700	29700	0
80	20240115	180400	246590050	29700	29700	29700	29700	0
81	20240115	180300	246590050	29700	29700	29700	29700	0
82	20240115	180200	246590050	29700	29700	29700	29700	0
83	20240115	180100	246590050	29700	29700	29700	29700	0
84	20240115	180000	246590050	29700	29700	29700	29700	0
85	20240115	175900	246590050	29700	29700	29700	29700	0
86	20240115	175800	246590050	29700	29700	29700	29700	0
87	20240115	175700	246590050	29700	29700	29700	29700	0
88	20240115	175600	246590050	29700	29700	29700	29700	0
89	20240115	175500	246590050	29700	29700	29700	29700	0
90	20240115	175400	246590050	29700	29700	29700	29700	0
91	20240115	175300	246590050	29700	29700	29700	29700	0
92	20240115	175200	246590050	29700	29700	29700	29700	61
93	20240115	175100	246590050	29700	29700	29700	29700	0
94	20240115	175000	246590050	29700	29700	29700	29700	0
95	20240115	174900	246590050	29700	29700	29700	29700	0
96	20240115	174800	246590050	29700	29700	29700	29700	0
97	20240115	174700	246590050	29700	29700	29700	29700	0
98	20240115	174600	246590050	29700	29700	29700	29700	0
99	20240115	174500	246590050	29700	29700	29700	29700	0
100	20240115	174400	246590050	29700	29700	29700	29700	0
101	20240115	174300	246590050	29700	29700	29700	29700	0
102	20240115	174200	246590050	29700	29700	29700	29700	0
103	20240115	174100	246590050	29700	29700	29700	29700	0
104	20240115	174000	246590050	29700	29700	29700	29700	0
105	20240115	173900	246590050	29700	29700	29700	29700	0
106	20240115	173800	246590050	29700	29700	29700	29700	0
107	20240115	173700	246590050	29700	29700	29700	29700	0
108	20240115	173600	246590050	29700	29700	29700	29700	0
109	20240115	173500	246590050	29700	29700	29700	29700	0
110	20240115	173400	246590050	29700	29700	29700	29700	0
111	20240115	173300	246590050	29700	29700	29700	29700	0
112	20240115	173200	246590050	29700	29700	29700	29700	0
113	20240115	173100	246590050	29700	29700	29700	29700	0
114	20240115	173000	246590050	29700	29700	29700	29700	0
115	20240115	172900	246590050	29700	29700	29700	29700	0
116	20240115	172800	246590050	29700	29700	29700	29700	0
117	20240115	172700	246590050	29700	29700	29700	29700	0
118	20240115	172600	246590050	29700	29700	29700	29700	0
119	20240115	172500	246590050	29700	29700	29700	29700	0
120	20240115	172400	246590050	29700	29700	29700	29700	0
121	20240115	172300	246590050	29700	29700	29700	29700	0
122	20240115	172200	246590050	29700	29700	29700	29700	61
123	20240115	172100	246590050	29700	29700	29700	29700	0
124	20240115	172000	246590050	29700	29700	29700	29700	0
125	20240115	171900	246590050	29700	29700	29700	29700	0
126	20240115	171800	246590050	29700	29700	29700	29700	0
127	20240115	171700	246590050	29700	29700	29700	29700	0
128	20240115	171600	246590050	29700	29700	29700	29700	0
129	20240115	171500	246590050	29700	29700	29700	29700	0
130	20240115	171400	246590050	29700	29700	29700	29700	0
131	20240115	171300	246590050	29700	29700	29700	29700	0
132	20240115	171200	246590050	29700	29700	29700	29700	0
133	20240115	171100	246590050	29700	29700	29700	29700	0
134	20240115	171000	246590050	29700	29700	29700	29700	0
135	20240115	170900	246590050	29700	29700	29700	29700	0
136	20240115	170800	246590050	29700	29700	29700	29700	0
137	20240115	170700	246590050	29700	29700	29700	29700	0
138	20240115	170600	246590050	29700	29700	29700	29700	0
139	20240115	170500	246590050	29700	29700	29700	29700	0
140	20240115	170400	246590050	29700	29700	29700	29700	0
141	20240115	170300	246590050	29700	29700	29700	29700	0
142	20240115	170200	246590050	29700	29700	29700	29700	0
143	20240115	170100	246590050	29700	29700	29700	29700	0
144	20240115	170000	246590050	29700	29700	29700	29700	0
145	20240115	165900	246590050	29700	29700	29700	29700	0
146	20240115	165800	246590050	29700	29700	29700	29700	0
147	20240115	165700	246590050	29700	29700	29700	29700	0
148	20240115	165600	246590050	29700	29700	29700	29700	0
149	20240115	165500	246590050	29700	29700	29700	29700	0
150	20240115	165400	246590050	29700	29700	29700	29700	0
151	20240115	165300	246590050	29700	29700	29700	29700	0
152	20240115	165200	246590050	29700	29700	29700	29700	61
153	20240115	165100	246590050	29700	29700	29700	29700	0
154	20240115	165000	246590050	29700	29700	29700	29700	0
155	20240115	164900	246590050	29700	29700	29700	29700	0
156	20240115	164800	246590050	29700	29700	29700	29700	0
157	20240115	164700	246590050	29700	29700	29700	29700	0
158	20240115	164600	246590050	29700	29700	29700	29700	0
159	20240115	164500	246590050	29700	29700	29700	29700	0
160	20240115	164400	246590050	29700	29700	29700	29700	0
161	20240115	164300	246590050	29700	29700	29700	29700	0
162	20240115	164200	246590050	29700	29700	29700	29700	0
163	20240115	164100	246590050	29700	29700	29700	29700	0
164	20240115	164000	246590050	29700	29700	29700	29700	0
165	20240115	163900	246590050	29700	29700	29700	29700	0
166	20240115	163800	246590050	29700	29700	29700	29700	0
167	20240115	163700	246590050	29700	29700	29700	29700	0
168	20240115	163600	246590050	29700	29700	29700	29700	0
169	20240115	163500	246590050	29700	29700	29700	29700	0
170	20240115	163400	246590050	29700	29700	29700	29700	0
171	20240115	163300	246590050	29700	29700	29700	29700	0
172	20240115	163200	246590050	29700	29700	29700	29700	0
173	20240115	163100	246590050	29700	29700	29700	29700	0
174	20240115	163000	246590050	29700	29700	29700	29700	0
175	20240115	162900	246590050	29700	29700	29700	29700	0
176	20240115	162800	246590050	29700	29700	29700	29700	0
177	20240115	162700	246590050	29700	29700	29700	29700	0
178	20240115	162600	246590050	29700	29700	29700	29700	0
179	20240115	162500	246590050	29700	29700	29700	29700	0
180	20240115	162400	246590050	29700	29700	29700	29700	0
181	20240115	162300	246590050	29700	29700	29700	29700	0
182	20240115	162200	246590050	29700	29700	29700	29700	61
183	20240115	162100	246590050	29700	29700	29700	29700	0
184	20240115	162000	246590050	29700	29700	29700	29700	0
185	20240115	161900	246590050	29700	29700	29700	29700	0
186	20240115	161800	246590050	29700	29700	29700	29700	0
187	20240115	161700	246590050	29700	29700	29700	29700	0
188	20240115	161600	246590050	29700	29700	29700	29700	0
189	20240115	161500	246590050	29700	29700	29700	29700	0
190	20240115	161400	246590050	29700	29700	29700	29700	0
191	20240115	161300	246590050	29700	29700	29700	29700	0
192	20240115	161200	246590050	29700	29700	29700	29700	0
193	20240115	161100	246590050	29700	29700	29700	29700	0
194	20240115	161000	246590050	29700	29700	29700	29700	0
195	20240115	160900	246590050	29700	29700	29700	29700	0
196	20240115	160800	246590050	29700	29700	29700	29700	0
197	20240115	160700	246590050	29700	29700	29700	29700	0
198	20240115	160600	246590050	29700	29700	29700	29700	0
199	20240115	160500	246590050	29700	29700	29700	29700	0
200	20240115	160400	246590050	29700	29700	29700	29700	0
201	20240115	160300	246590050	29700	29700	29700	29700	0
202	20240115	160200	246590050	29700	29700	29700	29700	0
203	20240115	160100	246590050	29700	29700	29700	29700	0
204	20240115	160000	246590050	29700	29700	29700	29700	0
205	20240115	155900	246590050	29700	29700	29700	29700	0
206	20240115	155800	246590050	29700	29700	29700	29700	0
207	20240115	155700	246590050	29700	29700	29700	29700	0
208	20240115	155600	246590050	29700	29700	29700	29700	0
209	20240115	155500	246590050	29700	29700	29700	29700	0
210	20240115	155400	246590050	29700	29700	29700	29700	0
211	20240115	155300	246590050	29700	29700	29700	29700	0
212	20240115	155200	246590050	29700	29700	29700	29700	61
213	20240115	155100	246590050	29700	29700	29700	29700	0
214	20240115	155000	246590050	29700	29700	29700	29700	0
215	20240115	154900	246590050	29700	29700	29700	29700	0
216	20240115	154800	246590050	29700	29700	29700	29700	0
217	20240115	154700	246590050	29700	29700	29700	29700	0
218	20240115	154600	246590050	29700	29700	29700	29700	0
219	20240115	154500	246590050	29700	29700	29700	29700	0
220	20240115	154400	246590050	29700	29700	29700	29700	0
221	20240115	154300	246590050	29700	29700	29700	29700	0
222	20240115	154200	246590050	29700	29700	29700	29700	0
223	20240115	154100	246590050	29700	29700	29700	29700	0
224	20240115	154000	246590050	29700	29700	29700	29700	0
225	20240115	153900	246590050	29700	29700	29700	29700	0
226	20240115	153800	246590050	29700	29700	29700	29700	0
227	20240115	153700	246590050	29700	29700	29700	29700	0
228	20240115	153600	246590050	29700	29700	29700	29700	0
229	20240115	153500	246590050	29700	29700	29700	29700	0
230	20240115	153400	246590050	29700	29700	29700	29700	0
231	20240115	153300	246590050	29700	29700	29700	29700	0
232	20240115	153200	246590050	29700	29700	29700	29700	0
233	20240115	153100	246590050	29700	29700	29700	29700	0
234	20240115	153000	246590050	29700	29700	29700	29700	61
235	20240115	152900	244778350	29650	29650	29650	29650	0
236	20240115	152800	244778350	29650	29650	29650	29650	0
237	20240115	152700	244778350	29650	29650	29650	29650	0
238	20240115	152600	244778350	29650	29650	29650	29650	0
239	20240115	152500	244778350	29650	29650	29650	29650	0
240	20240115	152400	244778350	29650	29650	29650	29650	0
241	20240115	152300	244778350	29650	29650	29650	29650	0
242	20240115	152200	244778350	29650	29650	29650	29650	0
243	20240115	152100	244778350	29650	29650	29650	29650	0
244	20240115	152000	244778350	29650	29650	29650	29650	0
245	20240115	151900	244778350	29650	29650	29650	29650	30
246	20240115	151800	243888850	29650	29650	29650	29650	0
247	20240115	151700	243888850	29650	29650	29650	29650	0
248	20240115	151600	243888850	29650	29700	29700	29650	55
249	20240115	151500	242257850	29700	29700	29700	29700	1
250	20240115	151400	242228150	29650	29650	29650	29650	0
251	20240115	151300	242228150	29650	29650	29650	29650	0
252	20240115	151200	242228150	29650	29650	29650	29650	0
253	20240115	151100	242228150	29650	29650	29650	29650	0
254	20240115	151000	242228150	29650	29650	29650	29650	4
255	20240115	150900	242109550	29700	29700	29700	29700	0
256	20240115	150800	242109550	29700	29700	29700	29700	0
257	20240115	150700	242109550	29700	29700	29700	29700	0
258	20240115	150600	242109550	29700	29700	29700	29700	6
259	20240115	150500	241931350	29650	29650	29650	29650	0
260	20240115	150400	241931350	29650	29650	29650	29650	0
261	20240115	150300	241931350	29650	29650	29650	29650	0
262	20240115	150200	241931350	29650	29650	29650	29650	1
263	20240115	150100	241901700	29700	29700	29700	29700	0
264	20240115	150000	241901700	29700	29700	29700	29700	4
265	20240115	145900	241782900	29650	29650	29650	29650	0
266	20240115	145800	241782900	29650	29650	29650	29650	0
267	20240115	145700	241782900	29650	29650	29650	29650	0
268	20240115	145600	241782900	29650	29650	29650	29650	0
269	20240115	145500	241782900	29650	29650	29650	29650	0
270	20240115	145400	241782900	29650	29650	29650	29650	0
271	20240115	145300	241782900	29650	29650	29650	29650	0
272	20240115	145200	241782900	29650	29650	29650	29650	0
273	20240115	145100	241782900	29650	29650	29650	29650	0
274	20240115	145000	241782900	29650	29650	29650	29650	2
275	20240115	144900	241723600	29650	29650	29650	29650	1
276	20240115	144800	241693950	29700	29700	29700	29700	0
277	20240115	144700	241693950	29700	29700	29700	29700	0
278	20240115	144600	241693950	29700	29700	29700	29700	1
279	20240115	144500	241664250	29700	29700	29700	29700	0
280	20240115	144400	241664250	29700	29700	29700	29700	0
281	20240115	144300	241664250	29700	29700	29700	29700	0
282	20240115	144200	241664250	29700	29700	29700	29700	0
283	20240115	144100	241664250	29700	29700	29700	29700	0
284	20240115	144000	241664250	29700	29700	29700	29700	10
285	20240115	143900	241367250	29700	29700	29700	29700	1
286	20240115	143800	241337550	29700	29700	29700	29700	0
287	20240115	143700	241337550	29700	29700	29700	29700	0
288	20240115	143600	241337550	29700	29700	29700	29700	9
289	20240115	143500	241070250	29700	29700	29700	29700	0
290	20240115	143400	241070250	29700	29700	29700	29700	1
291	20240115	143300	241040550	29700	29700	29700	29700	0
292	20240115	143200	241040550	29700	29700	29700	29700	0
293	20240115	143100	241040550	29700	29700	29700	29700	1
294	20240115	143000	241010850	29700	29700	29700	29700	0
295	20240115	142900	241010850	29700	29700	29700	29700	0
296	20240115	142800	241010850	29700	29700	29700	29700	0
297	20240115	142700	241010850	29700	29700	29700	29700	0
298	20240115	142600	241010850	29700	29700	29700	29700	0
299	20240115	142500	241010850	29700	29700	29700	29700	0
300	20240115	142400	241010850	29700	29700	29700	29700	0
301	20240115	142300	241010850	29700	29700	29700	29700	0
302	20240115	142200	241010850	29700	29700	29700	29700	1
303	20240115	142100	240981150	29700	29700	29700	29700	0
304	20240115	142000	240981150	29700	29700	29700	29700	0
305	20240115	141900	240981150	29700	29700	29700	29700	0
306	20240115	141800	240981150	29700	29700	29700	29700	1
307	20240115	141700	240951450	29700	29700	29700	29700	0
308	20240115	141600	240951450	29700	29700	29700	29700	0
309	20240115	141500	240951450	29700	29700	29700	29700	1
310	20240115	141400	240921750	29700	29700	29700	29700	0
311	20240115	141300	240921750	29700	29700	29700	29700	5
312	20240115	141200	240773250	29700	29700	29700	29700	5
313	20240115	141100	240624750	29700	29700	29700	29700	0
314	20240115	141000	240624750	29700	29700	29700	29700	10
315	20240115	140900	240327750	29700	29700	29700	29700	0
316	20240115	140800	240327750	29700	29700	29700	29700	0
317	20240115	140700	240327750	29700	29700	29700	29700	0
318	20240115	140600	240327750	29700	29700	29700	29700	0
319	20240115	140500	240327750	29700	29700	29700	29700	0
320	20240115	140400	240327750	29700	29700	29700	29700	0
321	20240115	140300	240327750	29700	29700	29700	29700	0
322	20240115	140200	240327750	29700	29700	29700	29700	0
323	20240115	140100	240327750	29700	29700	29700	29700	0
324	20240115	140000	240327750	29700	29700	29700	29700	0
325	20240115	135900	240327750	29700	29700	29700	29700	0
326	20240115	135800	240327750	29700	29700	29700	29700	0
327	20240115	135700	240327750	29700	29700	29700	29700	0
328	20240115	135600	240327750	29700	29700	29700	29700	2
329	20240115	135500	240268350	29700	29700	29700	29700	0
330	20240115	135400	240268350	29700	29700	29700	29700	0
331	20240115	135300	240268350	29700	29700	29700	29700	0
332	20240115	135200	240268350	29700	29700	29700	29700	0
333	20240115	135100	240268350	29700	29700	29700	29700	0
334	20240115	135000	240268350	29700	29700	29700	29700	0
335	20240115	134900	240268350	29700	29700	29700	29700	0
336	20240115	134800	240268350	29700	29700	29700	29700	0
337	20240115	134700	240268350	29700	29700	29700	29700	50
338	20240115	134600	238783350	29650	29700	29700	29650	2
339	20240115	134500	238724000	29700	29700	29700	29700	1
340	20240115	134400	238694300	29650	29650	29650	29650	0
341	20240115	134300	238694300	29650	29650	29650	29650	0
342	20240115	134200	238694300	29650	29650	29650	29650	0
343	20240115	134100	238694300	29650	29650	29650	29650	2
344	20240115	134000	238635000	29650	29650	29650	29650	3
345	20240115	133900	238546050	29650	29650	29650	29650	0
346	20240115	133800	238546050	29650	29650	29650	29650	0
347	20240115	133700	238546050	29650	29650	29650	29650	0
348	20240115	133600	238546050	29650	29650	29650	29650	0
349	20240115	133500	238546050	29650	29650	29650	29650	0
350	20240115	133400	238546050	29650	29650	29650	29650	0
351	20240115	133300	238546050	29650	29650	29650	29650	0
352	20240115	133200	238546050	29650	29650	29650	29650	0
353	20240115	133100	238546050	29650	29650	29650	29650	0
354	20240115	133000	238546050	29650	29650	29650	29650	1
355	20240115	132900	238516400	29650	29650	29650	29650	0
356	20240115	132800	238516400	29650	29650	29650	29650	0
357	20240115	132700	238516400	29650	29650	29650	29650	0
358	20240115	132600	238516400	29650	29650	29650	29650	0
359	20240115	132500	238516400	29650	29650	29650	29650	0
360	20240115	132400	238516400	29650	29650	29650	29650	0
361	20240115	132300	238516400	29650	29650	29650	29650	0
362	20240115	132200	238516400	29650	29650	29650	29650	13
363	20240115	132100	238130950	29700	29700	29700	29700	0
364	20240115	132000	238130950	29700	29700	29700	29700	7
365	20240115	131900	237923050	29700	29700	29700	29700	0
366	20240115	131800	237923050	29700	29700	29700	29700	0
367	20240115	131700	237923050	29700	29700	29700	29700	0
368	20240115	131600	237923050	29700	29700	29700	29700	0
369	20240115	131500	237923050	29700	29700	29700	29700	0
370	20240115	131400	237923050	29700	29700	29700	29700	2
371	20240115	131300	237863650	29700	29700	29700	29700	0
372	20240115	131200	237863650	29700	29700	29700	29700	130
373	20240115	131100	234002650	29650	29650	29650	29650	0
374	20240115	131000	234002650	29650	29650	29650	29650	1
375	20240115	130900	233973000	29650	29650	29650	29650	35
376	20240115	130800	232935250	29700	29700	29700	29700	0
377	20240115	130700	232935250	29700	29700	29700	29700	2
378	20240115	130600	232875850	29650	29650	29650	29650	0
379	20240115	130500	232875850	29650	29650	29650	29650	0
380	20240115	130400	232875850	29650	29650	29650	29650	0
381	20240115	130300	232875850	29650	29650	29650	29650	0
382	20240115	130200	232875850	29650	29650	29650	29650	0
383	20240115	130100	232875850	29650	29650	29650	29650	0
384	20240115	130000	232875850	29650	29650	29650	29650	364
385	20240115	125900	222083250	29600	29600	29600	29600	150
386	20240115	125800	217643250	29650	29650	29650	29650	0
387	20240115	125700	217643250	29650	29650	29650	29650	0
388	20240115	125600	217643250	29650	29650	29650	29650	0
389	20240115	125500	217643250	29650	29650	29650	29650	423
390	20240115	125400	205101300	29750	29750	29750	29750	0
391	20240115	125300	205101300	29750	29750	29750	29750	0
392	20240115	125200	205101300	29750	29650	29750	29650	102
393	20240115	125100	202074800	29650	29650	29700	29550	4073
394	20240115	125000	81527850	29800	29800	29800	29800	2
395	20240115	124900	81468250	29800	29800	29800	29800	0
396	20240115	124800	81468250	29800	29800	29800	29800	0
397	20240115	124700	81468250	29800	29800	29800	29800	0
398	20240115	124600	81468250	29800	29800	29800	29650	1318
399	20240115	124500	42289250	29800	29800	29800	29800	0
400	20240115	124400	42289250	29800	29800	29800	29800	0
401	20240115	124300	42289250	29800	29800	29800	29800	0
402	20240115	124200	42289250	29800	29800	29800	29800	0
403	20240115	124100	42289250	29800	29800	29800	29800	0
404	20240115	124000	42289250	29800	29800	29800	29800	20
405	20240115	123900	41693250	29800	29800	29800	29800	1
406	20240115	123800	41663450	29850	29850	29850	29850	1
407	20240115	123700	41633600	29800	29800	29800	29800	1
408	20240115	123600	41603800	29800	29800	29800	29800	3
409	20240115	123500	41514400	29800	29800	29800	29800	0
410	20240115	123400	41514400	29800	29800	29800	29800	0
411	20240115	123300	41514400	29800	29800	29800	29800	0
412	20240115	123200	41514400	29800	29800	29800	29800	0
413	20240115	123100	41514400	29800	29800	29800	29800	0
414	20240115	123000	41514400	29800	29800	29800	29800	0
415	20240115	122900	41514400	29800	29800	29800	29800	1
416	20240115	122800	41484600	29850	29850	29850	29850	0
417	20240115	122700	41484600	29850	29850	29850	29850	0
418	20240115	122600	41484600	29850	29850	29850	29850	0
419	20240115	122500	41484600	29850	29850	29850	29850	14
420	20240115	122400	41066700	29850	29850	29850	29850	0
421	20240115	122300	41066700	29850	29850	29850	29850	6
422	20240115	122200	40887600	29800	29800	29800	29800	0
423	20240115	122100	40887600	29800	29800	29800	29800	1
424	20240115	122000	40857800	29800	29800	29800	29800	4
425	20240115	121900	40738600	29800	29800	29800	29800	0
426	20240115	121800	40738600	29800	29800	29800	29800	2
427	20240115	121700	40679000	29800	29800	29800	29800	0
428	20240115	121600	40679000	29800	29800	29800	29800	0
429	20240115	121500	40679000	29800	29800	29800	29800	0
430	20240115	121400	40679000	29800	29800	29800	29800	0
431	20240115	121300	40679000	29800	29800	29800	29800	1
432	20240115	121200	40649200	29800	29800	29800	29800	0
433	20240115	121100	40649200	29800	29800	29800	29800	0
434	20240115	121000	40649200	29800	29800	29800	29800	0
435	20240115	120900	40649200	29800	29800	29800	29800	1
436	20240115	120800	40619400	29800	29800	29800	29800	18
437	20240115	120700	40083000	29800	29800	29800	29800	0
438	20240115	120600	40083000	29800	29800	29800	29800	1
439	20240115	120500	40053200	29800	29800	29800	29800	2
440	20240115	120400	39993600	29800	29800	29800	29800	0
441	20240115	120300	39993600	29800	29800	29800	29800	1
442	20240115	120200	39963800	29900	29800	29900	29800	2
443	20240115	120100	39904100	29800	29800	29800	29800	0
444	20240115	120000	39904100	29800	29800	29800	29800	2
445	20240115	115900	39844500	29800	29800	29800	29800	0
446	20240115	115800	39844500	29800	29800	29800	29800	70
447	20240115	115700	37758500	29800	29800	29800	29800	2
448	20240115	115600	37698900	29800	29800	29800	29800	0
449	20240115	115500	37698900	29800	29800	29800	29800	2
450	20240115	115400	37639300	29850	29850	29850	29850	0
451	20240115	115300	37639300	29850	29850	29850	29850	0
452	20240115	115200	37639300	29850	29900	29900	29850	2
453	20240115	115100	37579550	29850	29850	29850	29850	0
454	20240115	115000	37579550	29850	29850	29850	29850	0
455	20240115	114900	37579550	29850	29850	29850	29850	5
456	20240115	114800	37430300	29850	29850	29850	29850	0
457	20240115	114700	37430300	29850	29850	29850	29850	0
458	20240115	114600	37430300	29850	29850	29850	29850	5
459	20240115	114500	37281050	29900	29900	29900	29900	1
460	20240115	114400	37251150	29800	29800	29800	29800	0
461	20240115	114300	37251150	29800	29800	29800	29800	5
462	20240115	114200	37102150	29800	29800	29800	29800	0
463	20240115	114100	37102150	29800	29800	29800	29800	1
464	20240115	114000	37072350	29800	29800	29800	29800	1
465	20240115	113900	37042550	29800	29800	29800	29800	0
466	20240115	113800	37042550	29800	29800	29800	29800	0
467	20240115	113700	37042550	29800	29800	29800	29800	1
468	20240115	113600	37012750	29800	29800	29800	29800	1
469	20240115	113500	36982950	29800	29800	29800	29800	0
470	20240115	113400	36982950	29800	29800	29800	29800	1
471	20240115	113300	36953150	29800	29900	29900	29800	16
472	20240115	113200	36476250	29800	29800	29800	29800	0
473	20240115	113100	36476250	29800	29800	29800	29800	1
474	20240115	113000	36446450	29800	29800	29800	29800	1
475	20240115	112900	36416650	29800	29800	29800	29800	0
476	20240115	112800	36416650	29800	29800	29800	29800	0
477	20240115	112700	36416650	29800	29800	29800	29800	0
478	20240115	112600	36416650	29800	29800	29800	29800	0
479	20240115	112500	36416650	29800	29800	29800	29800	1
480	20240115	112400	36386850	29800	29800	29800	29800	0
481	20240115	112300	36386850	29800	29800	29800	29800	0
482	20240115	112200	36386850	29800	29800	29800	29800	14
483	20240115	112100	35969650	29800	29800	29800	29800	0
484	20240115	112000	35969650	29800	29800	29800	29800	0
485	20240115	111900	35969650	29800	29800	29800	29800	4
486	20240115	111800	35850450	29800	29800	29800	29800	0
487	20240115	111700	35850450	29800	29900	29900	29800	6
488	20240115	111600	35671150	29900	29900	29900	29900	1
489	20240115	111500	35641250	29800	29800	29800	29800	0
490	20240115	111400	35641250	29800	29800	29800	29800	0
491	20240115	111300	35641250	29800	29800	29800	29800	0
492	20240115	111200	35641250	29800	29800	29800	29800	0
493	20240115	111100	35641250	29800	29800	29800	29800	53
494	20240115	111000	34061850	29800	29800	29800	29800	0
495	20240115	110900	34061850	29800	29850	29850	29800	5
496	20240115	110800	33912650	29850	29850	29850	29850	10
497	20240115	110700	33614150	29900	29900	29900	29900	0
498	20240115	110600	33614150	29900	29900	29900	29900	1
499	20240115	110500	33584250	29800	29800	29800	29800	0
500	20240115	110400	33584250	29800	29800	29800	29800	0
501	20240115	110300	33584250	29800	29800	29800	29800	0
502	20240115	110200	33584250	29800	29800	29800	29800	1
503	20240115	110100	33554450	29900	29850	29900	29850	259
504	20240115	110000	25821600	29900	29900	29900	29900	1
505	20240115	105900	25791700	29800	29800	29800	29800	0
506	20240115	105800	25791700	29800	29800	29800	29800	0
507	20240115	105700	25791700	29800	29800	29800	29800	0
508	20240115	105600	25791700	29800	29800	29800	29800	0
509	20240115	105500	25791700	29800	29800	29800	29800	1
510	20240115	105400	25761900	29800	29800	29800	29800	0
511	20240115	105300	25761900	29800	29800	29800	29800	0
512	20240115	105200	25761900	29800	29800	29800	29800	0
513	20240115	105100	25761900	29800	29800	29800	29800	0
514	20240115	105000	25761900	29800	29800	29800	29800	0
515	20240115	104900	25761900	29800	29800	29800	29800	0
516	20240115	104800	25761900	29800	29800	29800	29800	0
517	20240115	104700	25761900	29800	29800	29800	29800	0
518	20240115	104600	25761900	29800	29800	29800	29800	0
519	20240115	104500	25761900	29800	29800	29800	29800	0
520	20240115	104400	25761900	29800	29800	29800	29800	0
521	20240115	104300	25761900	29800	29800	29800	29800	0
522	20240115	104200	25761900	29800	29800	29800	29800	0
523	20240115	104100	25761900	29800	29800	29800	29800	0
524	20240115	104000	25761900	29800	29800	29800	29800	0
525	20240115	103900	25761900	29800	29800	29800	29800	0
526	20240115	103800	25761900	29800	29800	29800	29800	0
527	20240115	103700	25761900	29800	29800	29800	29800	0
528	20240115	103600	25761900	29800	29800	29800	29800	0
529	20240115	103500	25761900	29800	29800	29800	29800	0
530	20240115	103400	25761900	29800	29800	29800	29800	0
531	20240115	103300	25761900	29800	29800	29800	29800	0
532	20240115	103200	25761900	29800	29800	29800	29800	0
533	20240115	103100	25761900	29800	29800	29800	29800	5
534	20240115	103000	25612900	29800	29800	29800	29800	0
535	20240115	102900	25612900	29800	29800	29800	29800	0
536	20240115	102800	25612900	29800	29800	29800	29800	0
537	20240115	102700	25612900	29800	29800	29800	29800	0
538	20240115	102600	25612900	29800	29800	29800	29800	162
539	20240115	102500	20785300	29750	29750	29750	29750	4
540	20240115	102400	20666300	29800	29800	29800	29800	0
541	20240115	102300	20666300	29800	29800	29800	29800	0
542	20240115	102200	20666300	29800	29800	29800	29800	0
543	20240115	102100	20666300	29800	29800	29800	29800	0
544	20240115	102000	20666300	29800	29800	29800	29800	0
545	20240115	101900	20666300	29800	29800	29800	29800	3
546	20240115	101800	20576900	29800	29800	29800	29800	0
547	20240115	101700	20576900	29800	29800	29800	29800	0
548	20240115	101600	20576900	29800	29800	29800	29800	1
549	20240115	101500	20547100	29700	29700	29700	29700	0
550	20240115	101400	20547100	29700	29700	29700	29700	23
551	20240115	101300	19864000	29800	29800	29800	29800	0
552	20240115	101200	19864000	29800	29800	29800	29800	0
553	20240115	101100	19864000	29800	29800	29800	29800	0
554	20240115	101000	19864000	29800	29800	29800	29800	0
555	20240115	100900	19864000	29800	29800	29800	29800	0
556	20240115	100800	19864000	29800	29800	29800	29800	0
557	20240115	100700	19864000	29800	29800	29800	29800	0
558	20240115	100600	19864000	29800	29800	29800	29800	1
559	20240115	100500	19834200	29700	29700	29700	29700	0
560	20240115	100400	19834200	29700	29700	29700	29700	0
561	20240115	100300	19834200	29700	29700	29700	29700	238
562	20240115	100200	12765600	29800	29750	29800	29750	25
563	20240115	100100	12021700	29750	29750	29750	29750	0
564	20240115	100000	12021700	29750	29750	29750	29750	1
565	20240115	095900	11991950	29700	29700	29700	29700	0
566	20240115	095800	11991950	29700	29750	29750	29700	8
567	20240115	095700	11754000	29750	29750	29750	29750	0
568	20240115	095600	11754000	29750	29700	29750	29700	22
569	20240115	095500	11099900	29800	29800	29800	29800	0
570	20240115	095400	11099900	29800	29800	29800	29800	0
571	20240115	095300	11099900	29800	29800	29800	29800	0
572	20240115	095200	11099900	29800	29800	29800	29800	0
573	20240115	095100	11099900	29800	29800	29800	29800	1
574	20240115	095000	11070100	29800	29800	29800	29800	0
575	20240115	094900	11070100	29800	29800	29800	29800	0
576	20240115	094800	11070100	29800	29800	29800	29800	0
577	20240115	094700	11070100	29800	29800	29800	29800	1
578	20240115	094600	11040300	29800	29800	29800	29800	0
579	20240115	094500	11040300	29800	29800	29800	29700	44
580	20240115	094400	9732500	29800	29800	29800	29800	0
581	20240115	094300	9732500	29800	29800	29800	29800	0
582	20240115	094200	9732500	29800	29800	29800	29800	0
583	20240115	094100	9732500	29800	29800	29800	29800	0
584	20240115	094000	9732500	29800	29800	29800	29800	0
585	20240115	093900	9732500	29800	29800	29800	29800	2
586	20240115	093800	9672900	29800	29800	29800	29800	0
587	20240115	093700	9672900	29800	29800	29800	29800	1
588	20240115	093600	9643100	29750	29800	29800	29750	2
589	20240115	093500	9583550	29800	29800	29800	29800	0
590	20240115	093400	9583550	29800	29800	29800	29800	2
591	20240115	093300	9523950	29800	29800	29800	29800	0
592	20240115	093200	9523950	29800	29800	29800	29800	3
593	20240115	093100	9434550	29800	29800	29800	29800	11
594	20240115	093000	9106750	29700	29700	29700	29700	0
595	20240115	092900	9106750	29700	29700	29700	29700	0
596	20240115	092800	9106750	29700	29700	29700	29700	0
597	20240115	092700	9106750	29700	29700	29700	29700	0
598	20240115	092600	9106750	29700	29700	29700	29700	0
599	20240115	092500	9106750	29700	29700	29700	29700	0
600	20240115	092400	9106750	29700	29700	29700	29700	0
601	20240115	092300	9106750	29700	29700	29700	29700	0
602	20240115	092200	9106750	29700	29700	29700	29700	4
603	20240115	092100	8987950	29700	29750	29750	29700	10
604	20240115	092000	8690850	29700	29700	29700	29700	0
605	20240115	091900	8690850	29700	29700	29700	29700	0
606	20240115	091800	8690850	29700	29700	29700	29700	0
607	20240115	091700	8690850	29700	29700	29700	29700	0
608	20240115	091600	8690850	29700	29700	29700	29700	0
609	20240115	091500	8690850	29700	29700	29700	29700	0
610	20240115	091400	8690850	29700	29700	29700	29700	0
611	20240115	091300	8690850	29700	29700	29700	29700	0
612	20240115	091200	8690850	29700	29700	29700	29700	9
613	20240115	091100	8423550	29700	29700	29700	29700	0
614	20240115	091000	8423550	29700	29700	29700	29700	0
615	20240115	090900	8423550	29700	29700	29700	29700	0
616	20240115	090800	8423550	29700	29700	29700	29700	0
617	20240115	090700	8423550	29700	29700	29700	29700	0
618	20240115	090600	8423550	29700	29700	29700	29700	0
619	20240115	090500	8423550	29700	29700	29700	29700	0
620	20240115	090400	8423550	29700	29700	29700	29700	0
621	20240115	090300	8423550	29700	29700	29700	29700	5
622	20240115	090200	8275050	29800	29700	29800	29700	72
623	20240115	090100	6135450	29700	29700	29700	29700	0
624	20240115	090000	6135450	29700	29950	29950	29700	206