KissMeData/018670/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190500	808712400	150800	150800	150800	150800	459
3	20240115	190400	808712400	150800	150800	150800	150800	0
4	20240115	190300	808712400	150800	150800	150800	150800	0
5	20240115	190200	808712400	150800	150800	150800	150800	0
6	20240115	190100	808712400	150800	150800	150800	150800	0
7	20240115	190000	808712400	150800	150800	150800	150800	0
8	20240115	185900	808712400	150800	150800	150800	150800	0
9	20240115	185800	808712400	150800	150800	150800	150800	0
10	20240115	185700	808712400	150800	150800	150800	150800	0
11	20240115	185600	808712400	150800	150800	150800	150800	0
12	20240115	185500	808712400	150800	150800	150800	150800	0
13	20240115	185400	808712400	150800	150800	150800	150800	0
14	20240115	185300	808712400	150800	150800	150800	150800	0
15	20240115	185200	808712400	150800	150800	150800	150800	0
16	20240115	185100	808712400	150800	150800	150800	150800	0
17	20240115	185000	808712400	150800	150800	150800	150800	0
18	20240115	184900	808712400	150800	150800	150800	150800	0
19	20240115	184800	808712400	150800	150800	150800	150800	0
20	20240115	184700	808712400	150800	150800	150800	150800	0
21	20240115	184600	808712400	150800	150800	150800	150800	0
22	20240115	184500	808712400	150800	150800	150800	150800	0
23	20240115	184400	808712400	150800	150800	150800	150800	0
24	20240115	184300	808712400	150800	150800	150800	150800	0
25	20240115	184200	808712400	150800	150800	150800	150800	0
26	20240115	184100	808712400	150800	150800	150800	150800	0
27	20240115	184000	808712400	150800	150800	150800	150800	0
28	20240115	183900	808712400	150800	150800	150800	150800	0
29	20240115	183800	808712400	150800	150800	150800	150800	0
30	20240115	183700	808712400	150800	150800	150800	150800	0
31	20240115	183600	808712400	150800	150800	150800	150800	0
32	20240115	183500	808712400	150800	150800	150800	150800	459
33	20240115	183400	808712400	150800	150800	150800	150800	0
34	20240115	183300	808712400	150800	150800	150800	150800	0
35	20240115	183200	808712400	150800	150800	150800	150800	0
36	20240115	183100	808712400	150800	150800	150800	150800	0
37	20240115	183000	808712400	150800	150800	150800	150800	0
38	20240115	182900	808712400	150800	150800	150800	150800	0
39	20240115	182800	808712400	150800	150800	150800	150800	0
40	20240115	182700	808712400	150800	150800	150800	150800	0
41	20240115	182600	808712400	150800	150800	150800	150800	0
42	20240115	182500	808712400	150800	150800	150800	150800	0
43	20240115	182400	808712400	150800	150800	150800	150800	0
44	20240115	182300	808712400	150800	150800	150800	150800	0
45	20240115	182200	808712400	150800	150800	150800	150800	0
46	20240115	182100	808712400	150800	150800	150800	150800	0
47	20240115	182000	808712400	150800	150800	150800	150800	0
48	20240115	181900	808712400	150800	150800	150800	150800	0
49	20240115	181800	808712400	150800	150800	150800	150800	0
50	20240115	181700	808712400	150800	150800	150800	150800	0
51	20240115	181600	808712400	150800	150800	150800	150800	0
52	20240115	181500	808712400	150800	150800	150800	150800	0
53	20240115	181400	808712400	150800	150800	150800	150800	0
54	20240115	181300	808712400	150800	150800	150800	150800	0
55	20240115	181200	808712400	150800	150800	150800	150800	0
56	20240115	181100	808712400	150800	150800	150800	150800	0
57	20240115	181000	808712400	150800	150800	150800	150800	0
58	20240115	180900	808712400	150800	150800	150800	150800	0
59	20240115	180800	808712400	150800	150800	150800	150800	0
60	20240115	180700	808712400	150800	150800	150800	150800	0
61	20240115	180600	808712400	150800	150800	150800	150800	0
62	20240115	180500	808712400	150800	150800	150800	150800	459
63	20240115	180400	808712400	150800	150800	150800	150800	0
64	20240115	180300	808712400	150800	150800	150800	150800	0
65	20240115	180200	808712400	150800	150800	150800	150800	0
66	20240115	180100	808712400	150800	150800	150800	150800	0
67	20240115	180000	808712400	150800	150800	150800	150800	0
68	20240115	175900	808712400	150800	150800	150800	150800	0
69	20240115	175800	808712400	150800	150800	150800	150800	0
70	20240115	175700	808712400	150800	150800	150800	150800	0
71	20240115	175600	808712400	150800	150800	150800	150800	0
72	20240115	175500	808712400	150800	150800	150800	150800	0
73	20240115	175400	808712400	150800	150800	150800	150800	0
74	20240115	175300	808712400	150800	150800	150800	150800	0
75	20240115	175200	808712400	150800	150800	150800	150800	0
76	20240115	175100	808712400	150800	150800	150800	150800	0
77	20240115	175000	808712400	150800	150800	150800	150800	0
78	20240115	174900	808712400	150800	150800	150800	150800	0
79	20240115	174800	808712400	150800	150800	150800	150800	0
80	20240115	174700	808712400	150800	150800	150800	150800	0
81	20240115	174600	808712400	150800	150800	150800	150800	0
82	20240115	174500	808712400	150800	150800	150800	150800	0
83	20240115	174400	808712400	150800	150800	150800	150800	0
84	20240115	174300	808712400	150800	150800	150800	150800	0
85	20240115	174200	808712400	150800	150800	150800	150800	0
86	20240115	174100	808712400	150800	150800	150800	150800	0
87	20240115	174000	808712400	150800	150800	150800	150800	0
88	20240115	173900	808712400	150800	150800	150800	150800	0
89	20240115	173800	808712400	150800	150800	150800	150800	0
90	20240115	173700	808712400	150800	150800	150800	150800	0
91	20240115	173600	808712400	150800	150800	150800	150800	0
92	20240115	173500	808712400	150800	150800	150800	150800	459
93	20240115	173400	808712400	150800	150800	150800	150800	0
94	20240115	173300	808712400	150800	150800	150800	150800	0
95	20240115	173200	808712400	150800	150800	150800	150800	0
96	20240115	173100	808712400	150800	150800	150800	150800	0
97	20240115	173000	808712400	150800	150800	150800	150800	0
98	20240115	172900	808712400	150800	150800	150800	150800	0
99	20240115	172800	808712400	150800	150800	150800	150800	0
100	20240115	172700	808712400	150800	150800	150800	150800	0
101	20240115	172600	808712400	150800	150800	150800	150800	0
102	20240115	172500	808712400	150800	150800	150800	150800	0
103	20240115	172400	808712400	150800	150800	150800	150800	0
104	20240115	172300	808712400	150800	150800	150800	150800	0
105	20240115	172200	808712400	150800	150800	150800	150800	0
106	20240115	172100	808712400	150800	150800	150800	150800	0
107	20240115	172000	808712400	150800	150800	150800	150800	0
108	20240115	171900	808712400	150800	150800	150800	150800	0
109	20240115	171800	808712400	150800	150800	150800	150800	0
110	20240115	171700	808712400	150800	150800	150800	150800	0
111	20240115	171600	808712400	150800	150800	150800	150800	0
112	20240115	171500	808712400	150800	150800	150800	150800	0
113	20240115	171400	808712400	150800	150800	150800	150800	0
114	20240115	171300	808712400	150800	150800	150800	150800	0
115	20240115	171200	808712400	150800	150800	150800	150800	0
116	20240115	171100	808712400	150800	150800	150800	150800	0
117	20240115	171000	808712400	150800	150800	150800	150800	0
118	20240115	170900	808712400	150800	150800	150800	150800	0
119	20240115	170800	808712400	150800	150800	150800	150800	0
120	20240115	170700	808712400	150800	150800	150800	150800	0
121	20240115	170600	808712400	150800	150800	150800	150800	0
122	20240115	170500	808712400	150800	150800	150800	150800	459
123	20240115	170400	808712400	150800	150800	150800	150800	0
124	20240115	170300	808712400	150800	150800	150800	150800	0
125	20240115	170200	808712400	150800	150800	150800	150800	0
126	20240115	170100	808712400	150800	150800	150800	150800	0
127	20240115	170000	808712400	150800	150800	150800	150800	0
128	20240115	165900	808712400	150800	150800	150800	150800	0
129	20240115	165800	808712400	150800	150800	150800	150800	0
130	20240115	165700	808712400	150800	150800	150800	150800	0
131	20240115	165600	808712400	150800	150800	150800	150800	0
132	20240115	165500	808712400	150800	150800	150800	150800	0
133	20240115	165400	808712400	150800	150800	150800	150800	0
134	20240115	165300	808712400	150800	150800	150800	150800	0
135	20240115	165200	808712400	150800	150800	150800	150800	0
136	20240115	165100	808712400	150800	150800	150800	150800	0
137	20240115	165000	808712400	150800	150800	150800	150800	0
138	20240115	164900	808712400	150800	150800	150800	150800	0
139	20240115	164800	808712400	150800	150800	150800	150800	0
140	20240115	164700	808712400	150800	150800	150800	150800	0
141	20240115	164600	808712400	150800	150800	150800	150800	0
142	20240115	164500	808712400	150800	150800	150800	150800	0
143	20240115	164400	808712400	150800	150800	150800	150800	0
144	20240115	164300	808712400	150800	150800	150800	150800	0
145	20240115	164200	808712400	150800	150800	150800	150800	0
146	20240115	164100	808712400	150800	150800	150800	150800	0
147	20240115	164000	808712400	150800	150800	150800	150800	0
148	20240115	163900	808712400	150800	150800	150800	150800	0
149	20240115	163800	808712400	150800	150800	150800	150800	0
150	20240115	163700	808712400	150800	150800	150800	150800	0
151	20240115	163600	808712400	150800	150800	150800	150800	0
152	20240115	163500	808712400	150800	150800	150800	150800	459
153	20240115	163400	808712400	150800	150800	150800	150800	0
154	20240115	163300	808712400	150800	150800	150800	150800	0
155	20240115	163200	808712400	150800	150800	150800	150800	0
156	20240115	163100	808712400	150800	150800	150800	150800	0
157	20240115	163000	808712400	150800	150800	150800	150800	0
158	20240115	162900	808712400	150800	150800	150800	150800	0
159	20240115	162800	808712400	150800	150800	150800	150800	0
160	20240115	162700	808712400	150800	150800	150800	150800	0
161	20240115	162600	808712400	150800	150800	150800	150800	0
162	20240115	162500	808712400	150800	150800	150800	150800	0
163	20240115	162400	808712400	150800	150800	150800	150800	0
164	20240115	162300	808712400	150800	150800	150800	150800	0
165	20240115	162200	808712400	150800	150800	150800	150800	0
166	20240115	162100	808712400	150800	150800	150800	150800	0
167	20240115	162000	808712400	150800	150800	150800	150800	0
168	20240115	161900	808712400	150800	150800	150800	150800	0
169	20240115	161800	808712400	150800	150800	150800	150800	0
170	20240115	161700	808712400	150800	150800	150800	150800	0
171	20240115	161600	808712400	150800	150800	150800	150800	0
172	20240115	161500	808712400	150800	150800	150800	150800	0
173	20240115	161400	808712400	150800	150800	150800	150800	0
174	20240115	161300	808712400	150800	150800	150800	150800	0
175	20240115	161200	808712400	150800	150800	150800	150800	0
176	20240115	161100	808712400	150800	150800	150800	150800	0
177	20240115	161000	808712400	150800	150800	150800	150800	0
178	20240115	160900	808712400	150800	150800	150800	150800	0
179	20240115	160800	808712400	150800	150800	150800	150800	0
180	20240115	160700	808712400	150800	150800	150800	150800	0
181	20240115	160600	808712400	150800	150800	150800	150800	0
182	20240115	160500	808712400	150800	150800	150800	150800	459
183	20240115	160400	808712400	150800	150800	150800	150800	0
184	20240115	160300	808712400	150800	150800	150800	150800	0
185	20240115	160200	808712400	150800	150800	150800	150800	0
186	20240115	160100	808712400	150800	150800	150800	150800	0
187	20240115	160000	808712400	150800	150800	150800	150800	0
188	20240115	155900	808712400	150800	150800	150800	150800	0
189	20240115	155800	808712400	150800	150800	150800	150800	0
190	20240115	155700	808712400	150800	150800	150800	150800	0
191	20240115	155600	808712400	150800	150800	150800	150800	0
192	20240115	155500	808712400	150800	150800	150800	150800	0
193	20240115	155400	808712400	150800	150800	150800	150800	0
194	20240115	155300	808712400	150800	150800	150800	150800	0
195	20240115	155200	808712400	150800	150800	150800	150800	0
196	20240115	155100	808712400	150800	150800	150800	150800	0
197	20240115	155000	808712400	150800	150800	150800	150800	0
198	20240115	154900	808712400	150800	150800	150800	150800	0
199	20240115	154800	808712400	150800	150800	150800	150800	0
200	20240115	154700	808712400	150800	150800	150800	150800	0
201	20240115	154600	808712400	150800	150800	150800	150800	0
202	20240115	154500	808712400	150800	150800	150800	150800	0
203	20240115	154400	808712400	150800	150800	150800	150800	0
204	20240115	154300	808712400	150800	150800	150800	150800	0
205	20240115	154200	808712400	150800	150800	150800	150800	0
206	20240115	154100	808712400	150800	150800	150800	150800	0
207	20240115	154000	808712400	150800	150800	150800	150800	0
208	20240115	153900	808712400	150800	150800	150800	150800	0
209	20240115	153800	808712400	150800	150800	150800	150800	0
210	20240115	153700	808712400	150800	150800	150800	150800	0
211	20240115	153600	808712400	150800	150800	150800	150800	0
212	20240115	153500	808712400	150800	150800	150800	150800	459
213	20240115	153400	808712400	150800	150800	150800	150800	0
214	20240115	153300	808712400	150800	150800	150800	150800	0
215	20240115	153200	808712400	150800	150800	150800	150800	0
216	20240115	153100	808712400	150800	150800	150800	150800	0
217	20240115	153000	808712400	150800	150800	150800	150800	459
218	20240115	152900	739495200	150900	150900	150900	150900	0
219	20240115	152800	739495200	150900	150900	150900	150900	0
220	20240115	152700	739495200	150900	150900	150900	150900	0
221	20240115	152600	739495200	150900	150900	150900	150900	0
222	20240115	152500	739495200	150900	150900	150900	150900	0
223	20240115	152400	739495200	150900	150900	150900	150900	0
224	20240115	152300	739495200	150900	150900	150900	150900	0
225	20240115	152200	739495200	150900	150900	150900	150900	0
226	20240115	152100	739495200	150900	150900	150900	150900	0
227	20240115	152000	739495200	150900	150900	150900	150900	0
228	20240115	151900	739495200	150900	151000	151200	150900	143
229	20240115	151800	717876900	151200	151200	151200	151000	4
230	20240115	151700	717272500	150900	151000	151000	150900	3
231	20240115	151600	716819700	151200	151000	151200	150900	13
232	20240115	151500	714856400	151000	151000	151000	150900	9
233	20240115	151400	713497700	150900	151000	151000	150900	11
234	20240115	151300	711836900	151000	151000	151000	150900	13
235	20240115	151200	709874300	151000	150900	151000	150800	18
236	20240115	151100	707158100	150900	150900	150900	150800	16
237	20240115	151000	704744000	150900	151000	151000	150800	10
238	20240115	150900	703234700	151000	150900	151000	150900	3
239	20240115	150800	702781900	150800	151000	151000	150800	25
240	20240115	150700	699009500	151000	151000	151100	150900	13
241	20240115	150600	697046600	150900	151000	151000	150900	7
242	20240115	150500	695989800	151000	151000	151100	151000	34
243	20240115	150400	690855100	151000	150900	151000	150900	7
244	20240115	150300	689798300	151000	151000	151000	150900	6
245	20240115	150200	688892400	150900	150900	151000	150900	7
246	20240115	150100	687835800	151000	151000	151000	150800	13
247	20240115	150000	685873500	150900	151000	151000	150800	14
248	20240115	145900	683760100	151000	151100	151100	150800	16
249	20240115	145800	681345400	150900	150900	151100	150800	14
250	20240115	145700	679232500	150800	150900	150900	150800	7
251	20240115	145600	678176400	150900	150900	151000	150800	11
252	20240115	145500	676516800	150800	151200	151200	150800	13
253	20240115	145400	674555600	150700	150700	150900	150600	36
254	20240115	145300	669128200	150700	151300	151300	150600	9
255	20240115	145200	667770200	151300	150700	151300	150600	108
256	20240115	145100	651478800	150700	151100	151200	150500	93
257	20240115	145000	637456200	151200	151400	151400	151200	15
258	20240115	144900	635187000	151200	151300	151400	151200	78
259	20240115	144800	623385100	151300	151400	151400	151300	50
260	20240115	144700	615819500	151400	151000	151400	150900	225
261	20240115	144600	581803000	151000	150900	151000	150900	77
262	20240115	144500	570176500	150900	151000	151000	150900	7
263	20240115	144400	569119700	150900	151000	151000	150900	9
264	20240115	144300	567761000	150900	150900	150900	150700	15
265	20240115	144200	565498700	150800	150600	150900	150500	47
266	20240115	144100	558410300	150500	150700	150700	150500	9
267	20240115	144000	557054800	150600	150600	150800	150400	48
268	20240115	143900	549820700	150700	150500	150700	150500	8
269	20240115	143800	548615800	150600	150300	150600	150300	10
270	20240115	143700	547111700	150300	150300	150300	150300	2
271	20240115	143600	546811100	150200	150200	150300	150100	11
272	20240115	143500	545158800	150200	150000	150200	150000	12
273	20240115	143400	543357500	150000	150000	150100	150000	104
274	20240115	143300	527753000	149900	149900	150000	149900	9
275	20240115	143200	526403600	149900	150000	150000	149900	23
276	20240115	143100	522954000	149900	150000	150000	149900	11
277	20240115	143000	521304300	149900	150000	150000	149900	64
278	20240115	142900	511705100	149900	149900	149900	149900	0
279	20240115	142800	511705100	149900	149900	149900	149900	2
280	20240115	142700	511405300	149900	149900	149900	149900	1
281	20240115	142600	511255400	149900	149900	149900	149900	1
282	20240115	142500	511105500	150000	149900	150000	149900	22
283	20240115	142400	507805700	150000	149900	150000	149900	5
284	20240115	142300	507056100	149900	150000	150000	149900	2
285	20240115	142200	506756200	150000	150000	150000	150000	88
286	20240115	142100	493556200	150000	150000	150000	150000	1
287	20240115	142000	493406200	150000	150000	150000	150000	2
288	20240115	141900	493106200	150000	150000	150000	150000	2
289	20240115	141800	492806200	150100	150100	150100	150100	0
290	20240115	141700	492806200	150100	150000	150100	150000	6
291	20240115	141600	491906100	150000	150000	150000	150000	1
292	20240115	141500	491756100	150100	150000	150100	150000	4
293	20240115	141400	491156000	150000	150000	150000	150000	2
294	20240115	141300	490856000	150000	150000	150000	150000	0
295	20240115	141200	490856000	150000	150000	150000	150000	2
296	20240115	141100	490556000	150000	150000	150000	150000	1
297	20240115	141000	490406000	150100	150100	150100	150100	1
298	20240115	140900	490255900	150000	150000	150000	150000	2
299	20240115	140800	489955900	150000	150000	150200	150000	8
300	20240115	140700	488755700	150200	150200	150200	150200	8
301	20240115	140600	487554100	150000	150000	150000	150000	2
302	20240115	140500	487254100	150100	150100	150100	150100	2
303	20240115	140400	486953900	150100	150100	150100	150100	1
304	20240115	140300	486803800	150100	150100	150100	150100	7
305	20240115	140200	485753100	150100	150100	150100	150100	3
306	20240115	140100	485302800	150100	150200	150200	150100	37
307	20240115	140000	479746100	150100	150100	150100	150100	8
308	20240115	135900	478545300	150100	150200	150200	150100	3
309	20240115	135800	478094800	150100	150100	150100	150100	2
310	20240115	135700	477794600	150100	150100	150100	150100	2
311	20240115	135600	477494400	150100	150100	150100	150100	2
312	20240115	135500	477194200	150100	150100	150100	150100	4
313	20240115	135400	476593800	150100	150100	150100	150100	9
314	20240115	135300	475242900	150100	150100	150100	150100	1
315	20240115	135200	475092800	150100	150200	150200	150100	3
316	20240115	135100	474642400	150100	150100	150100	150100	1
317	20240115	135000	474492300	150100	150200	150200	150100	4
318	20240115	134900	473891800	150300	150300	150300	150300	1
319	20240115	134800	473741500	150100	150200	150200	150100	16
320	20240115	134700	471338800	150200	150400	150400	150200	114
321	20240115	134600	454197700	150400	150400	150400	150400	1
322	20240115	134500	454047300	150400	150400	150400	150400	3
323	20240115	134400	453596100	150600	150400	150600	150400	3
324	20240115	134300	453144700	150400	150500	150500	150400	228
325	20240115	134200	418831800	150600	150500	150600	150500	6
326	20240115	134100	417928700	150500	150500	150500	150500	0
327	20240115	134000	417928700	150500	150600	150600	150500	9
328	20240115	133900	416573500	150500	150500	150500	150500	2
329	20240115	133800	416272500	150500	150500	150500	150500	1
330	20240115	133700	416122000	150500	150500	150500	150500	3
331	20240115	133600	415670500	150700	150500	150700	150500	4
332	20240115	133500	415068300	150500	150500	150500	150500	1
333	20240115	133400	414917800	150500	150500	150500	150500	6
334	20240115	133300	414014800	150500	150500	150700	150500	4
335	20240115	133200	413412600	150500	150500	150500	150500	91
336	20240115	133100	399717100	150500	150500	150500	150500	2
337	20240115	133000	399416100	150500	150500	150500	150500	0
338	20240115	132900	399416100	150500	150500	150500	150500	6
339	20240115	132800	398513100	150800	150400	150800	150400	3
340	20240115	132700	398061500	150400	150400	150400	150400	0
341	20240115	132600	398061500	150400	150400	150400	150400	1
342	20240115	132500	397911100	150400	150400	150400	150400	3
343	20240115	132400	397459900	150800	150800	150800	150800	1
344	20240115	132300	397309100	150900	150900	150900	150900	0
345	20240115	132200	397309100	150900	150900	150900	150900	0
346	20240115	132100	397309100	150900	150900	150900	150900	1
347	20240115	132000	397158200	150400	150400	150400	150400	13
348	20240115	131900	395203000	150400	150400	150400	150400	0
349	20240115	131800	395203000	150400	150400	150400	150400	0
350	20240115	131700	395203000	150400	150400	150400	150400	1
351	20240115	131600	395052600	150400	150800	150800	150400	21
352	20240115	131500	391887800	150800	150800	150800	150800	14
353	20240115	131400	389776600	150800	150300	150800	150300	166
354	20240115	131300	364803400	150400	150400	150400	150400	1
355	20240115	131200	364653000	150300	150300	150300	150300	11
356	20240115	131100	362999700	150400	150400	150400	150400	1
357	20240115	131000	362849300	150300	150300	150300	150300	0
358	20240115	130900	362849300	150300	150300	150300	150300	1
359	20240115	130800	362699000	150300	150300	150300	150300	1
360	20240115	130700	362548700	150300	150400	150400	150300	11
361	20240115	130600	360894400	150400	150400	150400	150400	2
362	20240115	130500	360593600	150400	150300	150400	150300	3
363	20240115	130400	360142500	150300	150300	150300	150300	4
364	20240115	130300	359541300	150300	150300	150300	150300	0
365	20240115	130200	359541300	150300	150300	150300	150300	1
366	20240115	130100	359391000	150300	150400	150400	150300	50
367	20240115	130000	351875000	150300	150400	150400	150300	2
368	20240115	125900	351574300	150300	150300	150300	150300	0
369	20240115	125800	351574300	150300	150300	150300	150300	0
370	20240115	125700	351574300	150300	150300	150300	150300	12
371	20240115	125600	349770700	150300	150300	150300	150300	0
372	20240115	125500	349770700	150300	150300	150300	150300	2
373	20240115	125400	349470100	150300	150300	150300	150300	0
374	20240115	125300	349470100	150300	150300	150300	150300	0
375	20240115	125200	349470100	150300	150300	150300	150300	0
376	20240115	125100	349470100	150300	150300	150300	150300	0
377	20240115	125000	349470100	150300	150300	150300	150300	0
378	20240115	124900	349470100	150300	150300	150300	150300	0
379	20240115	124800	349470100	150300	150300	150300	150300	0
380	20240115	124700	349470100	150300	150300	150300	150300	0
381	20240115	124600	349470100	150300	150300	150300	150300	1
382	20240115	124500	349319800	150300	150300	150300	150300	1
383	20240115	124400	349169500	150300	150300	150300	150300	0
384	20240115	124300	349169500	150300	150300	150300	150300	1
385	20240115	124200	349019200	150300	150300	150300	150300	0
386	20240115	124100	349019200	150300	150300	150300	150300	0
387	20240115	124000	349019200	150300	150300	150300	150300	1
388	20240115	123900	348868900	150400	150400	150400	150400	3
389	20240115	123800	348417700	150300	150300	150300	150300	1
390	20240115	123700	348267400	150300	150300	150300	150300	0
391	20240115	123600	348267400	150300	150300	150300	150300	2
392	20240115	123500	347966800	150400	150400	150400	150400	0
393	20240115	123400	347966800	150400	150400	150400	150400	1
394	20240115	123300	347816400	150300	150300	150300	150300	1
395	20240115	123200	347666100	150300	150300	150300	150300	4
396	20240115	123100	347064900	150300	150300	150300	150300	0
397	20240115	123000	347064900	150300	150300	150300	150300	0
398	20240115	122900	347064900	150300	150300	150300	150300	26
399	20240115	122800	343157100	150300	150300	150300	150300	0
400	20240115	122700	343157100	150300	150300	150300	150300	0
401	20240115	122600	343157100	150300	150300	150300	150300	0
402	20240115	122500	343157100	150300	150300	150300	150300	1
403	20240115	122400	343006800	150200	150200	150200	150200	0
404	20240115	122300	343006800	150200	150200	150200	150200	0
405	20240115	122200	343006800	150200	150200	150200	150200	0
406	20240115	122100	343006800	150200	150200	150200	150200	0
407	20240115	122000	343006800	150200	150200	150200	150200	0
408	20240115	121900	343006800	150200	150200	150200	150200	0
409	20240115	121800	343006800	150200	150200	150200	150200	0
410	20240115	121700	343006800	150200	150200	150200	150200	1
411	20240115	121600	342856600	150200	150200	150200	150200	0
412	20240115	121500	342856600	150200	150200	150200	150200	0
413	20240115	121400	342856600	150200	150200	150200	150200	0
414	20240115	121300	342856600	150200	150200	150200	150200	0
415	20240115	121200	342856600	150200	150200	150200	150200	0
416	20240115	121100	342856600	150200	150200	150200	150200	0
417	20240115	121000	342856600	150200	150200	150200	150200	0
418	20240115	120900	342856600	150200	150200	150200	150200	12
419	20240115	120800	341054200	150200	150200	150200	150200	0
420	20240115	120700	341054200	150200	150200	150200	150200	0
421	20240115	120600	341054200	150200	150200	150200	150200	0
422	20240115	120500	341054200	150200	150200	150200	150200	0
423	20240115	120400	341054200	150200	150200	150200	150200	0
424	20240115	120300	341054200	150200	150200	150200	150200	0
425	20240115	120200	341054200	150200	150200	150200	150200	7
426	20240115	120100	340002800	150100	150100	150100	150100	0
427	20240115	120000	340002800	150100	150100	150100	150100	1
428	20240115	115900	339852700	150100	150100	150100	150100	1
429	20240115	115800	339702600	150100	150100	150100	150100	1
430	20240115	115700	339552500	150100	150100	150100	150100	2
431	20240115	115600	339252300	150100	150100	150100	150100	1
432	20240115	115500	339102200	150100	150100	150100	150100	3
433	20240115	115400	338651900	150100	150100	150100	150100	1
434	20240115	115300	338501800	150100	150100	150100	150100	3
435	20240115	115200	338051500	150100	150100	150100	150100	18
436	20240115	115100	335349700	150100	150100	150100	150100	4
437	20240115	115000	334749300	150100	150100	150100	150100	2
438	20240115	114900	334449100	150100	150100	150100	150100	5
439	20240115	114800	333698600	150100	150100	150100	150100	1
440	20240115	114700	333548500	150100	150100	150100	150100	2
441	20240115	114600	333248300	150100	150200	150200	150100	2
442	20240115	114500	332948000	150100	150100	150200	150100	3
443	20240115	114400	332497600	150200	150100	150200	150100	2
444	20240115	114300	332197300	150100	150200	150200	150100	12
445	20240115	114200	330395100	150100	150100	150100	150100	1
446	20240115	114100	330245000	150100	150100	150100	150100	1
447	20240115	114000	330094900	150100	150100	150100	150100	1
448	20240115	113900	329944800	150100	150100	150100	150100	3
449	20240115	113800	329494500	150100	150100	150100	150100	4
450	20240115	113700	328894100	150100	150100	150100	150100	1
451	20240115	113600	328744000	150100	150100	150100	150100	2
452	20240115	113500	328443800	150100	150100	150100	150100	1
453	20240115	113400	328293700	150200	150100	150200	150100	5
454	20240115	113300	327542800	150100	150100	150100	150100	1
455	20240115	113200	327392700	150100	150100	150100	150100	2
456	20240115	113100	327092500	150100	150100	150100	150100	7
457	20240115	113000	326041800	150100	150100	150100	150100	1
458	20240115	112900	325891700	150100	150100	150100	150100	2
459	20240115	112800	325591500	150200	150200	150200	150200	1
460	20240115	112700	325441300	150100	150000	150100	150000	3
461	20240115	112600	324991100	150200	150100	150200	150100	2
462	20240115	112500	324690800	150100	150100	150100	150000	4
463	20240115	112400	324090600	150100	150200	150200	150100	3
464	20240115	112300	323640100	150100	150100	150100	150000	13
465	20240115	112200	321689000	150000	150100	150100	150000	3
466	20240115	112100	321238800	150200	150200	150200	150200	2
467	20240115	112000	320938400	150200	150200	150200	150200	16
468	20240115	111900	318535200	150000	150000	150000	150000	2
469	20240115	111800	318235200	150400	150400	150400	150400	0
470	20240115	111700	318235200	150400	150400	150400	150400	0
471	20240115	111600	318235200	150400	150400	150400	150400	1
472	20240115	111500	318084800	150200	150000	150200	149900	258
473	20240115	111400	279379100	150000	150000	150000	150000	12
474	20240115	111300	277579100	149900	149900	149900	149900	0
475	20240115	111200	277579100	149900	149900	149900	149900	0
476	20240115	111100	277579100	149900	149900	149900	149900	0
477	20240115	111000	277579100	149900	150000	150000	149900	6
478	20240115	110900	276679200	150000	150000	150000	150000	1
479	20240115	110800	276529200	149900	149900	149900	149900	0
480	20240115	110700	276529200	149900	149900	149900	149900	0
481	20240115	110600	276529200	149900	149900	149900	149900	1
482	20240115	110500	276379300	149900	149900	149900	149900	0
483	20240115	110400	276379300	149900	149900	149900	149900	0
484	20240115	110300	276379300	149900	149900	149900	149900	0
485	20240115	110200	276379300	149900	149900	149900	149900	1
486	20240115	110100	276229400	149900	149900	149900	149900	0
487	20240115	110000	276229400	149900	149900	149900	149900	5
488	20240115	105900	275479900	149900	149900	149900	149900	60
489	20240115	105800	266485900	149900	149900	149900	149900	1
490	20240115	105700	266336000	149900	149900	149900	149900	0
491	20240115	105600	266336000	149900	149900	149900	149900	0
492	20240115	105500	266336000	149900	149900	149900	149900	1
493	20240115	105400	266186100	149900	149900	149900	149900	1
494	20240115	105300	266036200	149900	149900	149900	149900	0
495	20240115	105200	266036200	149900	149900	149900	149900	0
496	20240115	105100	266036200	149900	149900	149900	149900	1
497	20240115	105000	265886300	149900	149900	149900	149900	1
498	20240115	104900	265736400	150200	150200	150200	150200	0
499	20240115	104800	265736400	150200	150200	150200	150200	0
500	20240115	104700	265736400	150200	150200	150200	150200	1
501	20240115	104600	265586200	150200	149900	150200	149900	2
502	20240115	104500	265286100	149900	149900	149900	149900	1
503	20240115	104400	265136200	149800	149800	149800	149800	0
504	20240115	104300	265136200	149800	149800	149800	149800	0
505	20240115	104200	265136200	149800	149800	149800	149800	1
506	20240115	104100	264986400	150300	150300	150300	150300	0
507	20240115	104000	264986400	150300	150300	150300	150300	5
508	20240115	103900	264234900	149800	149800	149800	149800	0
509	20240115	103800	264234900	149800	149800	149800	149800	1
510	20240115	103700	264085100	149800	149800	149800	149800	0
511	20240115	103600	264085100	149800	150300	150300	149800	410
512	20240115	103500	202479100	150300	150300	150300	150300	1
513	20240115	103400	202328800	150300	150300	150300	150300	2
514	20240115	103300	202028200	150400	150400	150400	150400	2
515	20240115	103200	201727400	150300	150300	150300	150300	0
516	20240115	103100	201727400	150300	150300	150300	150300	23
517	20240115	103000	198270500	150300	150300	150300	150300	1
518	20240115	102900	198120200	150300	150300	150300	150300	9
519	20240115	102800	196767500	150300	150300	150300	150300	1
520	20240115	102700	196617200	150300	150500	150500	150300	104
521	20240115	102600	180966800	150700	150500	150700	150500	7
522	20240115	102500	179912100	150600	150500	150600	150500	54
523	20240115	102400	171780000	150400	150400	150400	150400	35
524	20240115	102300	166516000	150300	150300	150300	150300	0
525	20240115	102200	166516000	150300	150300	150300	150300	1
526	20240115	102100	166365700	150300	150300	150300	150300	25
527	20240115	102000	162608200	150300	150300	150500	150300	46
528	20240115	101900	155689000	149900	149900	149900	149900	14
529	20240115	101800	153590400	149900	150400	150400	149900	4
530	20240115	101700	152990300	149800	149800	149800	149800	1
531	20240115	101600	152840500	149800	149800	149800	149800	0
532	20240115	101500	152840500	149800	149800	149800	149800	0
533	20240115	101400	152840500	149800	149800	149800	149800	0
534	20240115	101300	152840500	149800	149800	149800	149800	2
535	20240115	101200	152540900	149800	149800	149800	149800	0
536	20240115	101100	152540900	149800	149800	149800	149800	0
537	20240115	101000	152540900	149800	149800	149800	149800	0
538	20240115	100900	152540900	149800	149800	149800	149800	2
539	20240115	100800	152241300	150400	150400	150400	150400	8
540	20240115	100700	151038100	150400	150400	150400	150400	5
541	20240115	100600	150286100	150400	150400	150400	150400	39
542	20240115	100500	144420500	150400	150400	150400	150400	1
543	20240115	100400	144270100	150400	150400	150400	150400	0
544	20240115	100300	144270100	150400	150400	150400	150400	1
545	20240115	100200	144119700	150400	150400	150400	150400	0
546	20240115	100100	144119700	150400	149700	150400	149700	20
547	20240115	100000	141112400	150400	150400	150400	150400	2
548	20240115	095900	140811600	149700	149700	149700	149700	0
549	20240115	095800	140811600	149700	149700	149700	149700	1
550	20240115	095700	140661900	149700	149700	149700	149700	1
551	20240115	095600	140512200	150500	150500	150500	150500	0
552	20240115	095500	140512200	150500	150500	150500	150500	13
553	20240115	095400	138555700	150000	149900	150000	149900	61
554	20240115	095300	129409000	149600	149500	149800	149500	52
555	20240115	095200	121624900	149500	149500	149500	149500	0
556	20240115	095100	121624900	149500	149500	149500	149500	0
557	20240115	095000	121624900	149500	149400	149500	149400	6
558	20240115	094900	120728000	149400	149400	149400	149400	1
559	20240115	094800	120578600	149500	149500	149500	149500	0
560	20240115	094700	120578600	149500	149500	149500	149500	2
561	20240115	094600	120279600	149400	149400	149400	149400	0
562	20240115	094500	120279600	149400	149500	149500	149400	6
563	20240115	094400	119382900	149600	149600	149600	149600	0
564	20240115	094300	119382900	149600	149600	149600	149600	1
565	20240115	094200	119233300	149500	149500	149500	149500	1
566	20240115	094100	119083800	149500	149500	149500	149500	1
567	20240115	094000	118934300	149500	149500	149500	149500	1
568	20240115	093900	118784800	149500	149500	149500	149500	0
569	20240115	093800	118784800	149500	149400	149500	149200	29
570	20240115	093700	114451000	149000	149000	149000	149000	0
571	20240115	093600	114451000	149000	149000	149000	149000	1
572	20240115	093500	114302000	149400	149400	149400	149400	3
573	20240115	093400	113853800	149400	149400	149400	149400	0
574	20240115	093300	113853800	149400	149500	149500	149400	3
575	20240115	093200	113405400	149400	149400	149400	149400	1
576	20240115	093100	113256000	149400	149400	149400	149400	28
577	20240115	093000	109072800	149400	149400	149400	149400	2
578	20240115	092900	108774000	149400	149400	149400	149400	2
579	20240115	092800	108475200	149000	149100	149100	149000	105
580	20240115	092700	92829700	149100	149200	149200	149000	114
581	20240115	092600	75827100	149000	149000	149000	149000	10
582	20240115	092500	74337100	148900	149000	149000	148200	266
583	20240115	092400	34748200	149000	149000	149000	149000	101
584	20240115	092300	19699200	149000	149000	149000	149000	3
585	20240115	092200	19252200	149000	149000	149000	149000	1
586	20240115	092100	19103200	149000	149100	149100	149000	20
587	20240115	092000	16122500	149200	149200	149200	149200	1
588	20240115	091900	15973300	149100	149100	149100	149100	1
589	20240115	091800	15824200	149100	149100	149100	149100	0
590	20240115	091700	15824200	149100	149100	149100	149100	0
591	20240115	091600	15824200	149100	149100	149100	149100	2
592	20240115	091500	15526000	149100	149100	149100	149100	2
593	20240115	091400	15227800	149100	149100	149100	149100	1
594	20240115	091300	15078700	149100	149100	149100	149100	6
595	20240115	091200	14184100	149000	149000	149000	149000	1
596	20240115	091100	14035100	149100	149200	149200	149100	27
597	20240115	091000	10007800	149200	149500	149500	149200	3
598	20240115	090900	9559900	149500	149500	149500	149500	0
599	20240115	090800	9559900	149500	149200	149500	149200	5
600	20240115	090700	8813000	149200	149200	149200	149200	3
601	20240115	090600	8365400	149200	149200	149500	149200	16
602	20240115	090500	5977900	149200	149200	149700	149200	3
603	20240115	090400	5529800	149200	149200	149200	149200	2
604	20240115	090300	5231400	149700	149700	149700	149700	7
605	20240115	090200	4183500	149400	149400	149400	149400	7
606	20240115	090100	3137700	149400	149400	149400	149400	0
607	20240115	090000	3137700	149400	149400	149700	149400	21