KissMeData/120030/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201700	115809600	96900	96900	96900	96900	33
3	20240115	201600	115809600	96900	96900	96900	96900	0
4	20240115	201500	115809600	96900	96900	96900	96900	0
5	20240115	201400	115809600	96900	96900	96900	96900	0
6	20240115	201300	115809600	96900	96900	96900	96900	0
7	20240115	201200	115809600	96900	96900	96900	96900	0
8	20240115	201100	115809600	96900	96900	96900	96900	0
9	20240115	201000	115809600	96900	96900	96900	96900	0
10	20240115	200900	115809600	96900	96900	96900	96900	0
11	20240115	200800	115809600	96900	96900	96900	96900	0
12	20240115	200700	115809600	96900	96900	96900	96900	0
13	20240115	200600	115809600	96900	96900	96900	96900	0
14	20240115	200500	115809600	96900	96900	96900	96900	0
15	20240115	200400	115809600	96900	96900	96900	96900	0
16	20240115	200300	115809600	96900	96900	96900	96900	0
17	20240115	200200	115809600	96900	96900	96900	96900	0
18	20240115	200100	115809600	96900	96900	96900	96900	0
19	20240115	200000	115809600	96900	96900	96900	96900	0
20	20240115	195900	115809600	96900	96900	96900	96900	0
21	20240115	195800	115809600	96900	96900	96900	96900	0
22	20240115	195700	115809600	96900	96900	96900	96900	0
23	20240115	195600	115809600	96900	96900	96900	96900	0
24	20240115	195500	115809600	96900	96900	96900	96900	0
25	20240115	195400	115809600	96900	96900	96900	96900	0
26	20240115	195300	115809600	96900	96900	96900	96900	0
27	20240115	195200	115809600	96900	96900	96900	96900	0
28	20240115	195100	115809600	96900	96900	96900	96900	0
29	20240115	195000	115809600	96900	96900	96900	96900	0
30	20240115	194900	115809600	96900	96900	96900	96900	0
31	20240115	194800	115809600	96900	96900	96900	96900	0
32	20240115	194700	115809600	96900	96900	96900	96900	33
33	20240115	194600	115809600	96900	96900	96900	96900	0
34	20240115	194500	115809600	96900	96900	96900	96900	0
35	20240115	194400	115809600	96900	96900	96900	96900	0
36	20240115	194300	115809600	96900	96900	96900	96900	0
37	20240115	194200	115809600	96900	96900	96900	96900	0
38	20240115	194100	115809600	96900	96900	96900	96900	0
39	20240115	194000	115809600	96900	96900	96900	96900	0
40	20240115	193900	115809600	96900	96900	96900	96900	0
41	20240115	193800	115809600	96900	96900	96900	96900	0
42	20240115	193700	115809600	96900	96900	96900	96900	0
43	20240115	193600	115809600	96900	96900	96900	96900	0
44	20240115	193500	115809600	96900	96900	96900	96900	0
45	20240115	193400	115809600	96900	96900	96900	96900	0
46	20240115	193300	115809600	96900	96900	96900	96900	0
47	20240115	193200	115809600	96900	96900	96900	96900	0
48	20240115	193100	115809600	96900	96900	96900	96900	0
49	20240115	193000	115809600	96900	96900	96900	96900	0
50	20240115	192900	115809600	96900	96900	96900	96900	0
51	20240115	192800	115809600	96900	96900	96900	96900	0
52	20240115	192700	115809600	96900	96900	96900	96900	0
53	20240115	192600	115809600	96900	96900	96900	96900	0
54	20240115	192500	115809600	96900	96900	96900	96900	0
55	20240115	192400	115809600	96900	96900	96900	96900	0
56	20240115	192300	115809600	96900	96900	96900	96900	0
57	20240115	192200	115809600	96900	96900	96900	96900	0
58	20240115	192100	115809600	96900	96900	96900	96900	0
59	20240115	192000	115809600	96900	96900	96900	96900	0
60	20240115	191900	115809600	96900	96900	96900	96900	0
61	20240115	191800	115809600	96900	96900	96900	96900	0
62	20240115	191700	115809600	96900	96900	96900	96900	33
63	20240115	191600	115809600	96900	96900	96900	96900	0
64	20240115	191500	115809600	96900	96900	96900	96900	0
65	20240115	191400	115809600	96900	96900	96900	96900	0
66	20240115	191300	115809600	96900	96900	96900	96900	0
67	20240115	191200	115809600	96900	96900	96900	96900	0
68	20240115	191100	115809600	96900	96900	96900	96900	0
69	20240115	191000	115809600	96900	96900	96900	96900	0
70	20240115	190900	115809600	96900	96900	96900	96900	0
71	20240115	190800	115809600	96900	96900	96900	96900	0
72	20240115	190700	115809600	96900	96900	96900	96900	0
73	20240115	190600	115809600	96900	96900	96900	96900	0
74	20240115	190500	115809600	96900	96900	96900	96900	0
75	20240115	190400	115809600	96900	96900	96900	96900	0
76	20240115	190300	115809600	96900	96900	96900	96900	0
77	20240115	190200	115809600	96900	96900	96900	96900	0
78	20240115	190100	115809600	96900	96900	96900	96900	0
79	20240115	190000	115809600	96900	96900	96900	96900	0
80	20240115	185900	115809600	96900	96900	96900	96900	0
81	20240115	185800	115809600	96900	96900	96900	96900	0
82	20240115	185700	115809600	96900	96900	96900	96900	0
83	20240115	185600	115809600	96900	96900	96900	96900	0
84	20240115	185500	115809600	96900	96900	96900	96900	0
85	20240115	185400	115809600	96900	96900	96900	96900	0
86	20240115	185300	115809600	96900	96900	96900	96900	0
87	20240115	185200	115809600	96900	96900	96900	96900	0
88	20240115	185100	115809600	96900	96900	96900	96900	0
89	20240115	185000	115809600	96900	96900	96900	96900	0
90	20240115	184900	115809600	96900	96900	96900	96900	0
91	20240115	184800	115809600	96900	96900	96900	96900	0
92	20240115	184700	115809600	96900	96900	96900	96900	33
93	20240115	184600	115809600	96900	96900	96900	96900	0
94	20240115	184500	115809600	96900	96900	96900	96900	0
95	20240115	184400	115809600	96900	96900	96900	96900	0
96	20240115	184300	115809600	96900	96900	96900	96900	0
97	20240115	184200	115809600	96900	96900	96900	96900	0
98	20240115	184100	115809600	96900	96900	96900	96900	0
99	20240115	184000	115809600	96900	96900	96900	96900	0
100	20240115	183900	115809600	96900	96900	96900	96900	0
101	20240115	183800	115809600	96900	96900	96900	96900	0
102	20240115	183700	115809600	96900	96900	96900	96900	0
103	20240115	183600	115809600	96900	96900	96900	96900	0
104	20240115	183500	115809600	96900	96900	96900	96900	0
105	20240115	183400	115809600	96900	96900	96900	96900	0
106	20240115	183300	115809600	96900	96900	96900	96900	0
107	20240115	183200	115809600	96900	96900	96900	96900	0
108	20240115	183100	115809600	96900	96900	96900	96900	0
109	20240115	183000	115809600	96900	96900	96900	96900	0
110	20240115	182900	115809600	96900	96900	96900	96900	0
111	20240115	182800	115809600	96900	96900	96900	96900	0
112	20240115	182700	115809600	96900	96900	96900	96900	0
113	20240115	182600	115809600	96900	96900	96900	96900	0
114	20240115	182500	115809600	96900	96900	96900	96900	0
115	20240115	182400	115809600	96900	96900	96900	96900	0
116	20240115	182300	115809600	96900	96900	96900	96900	0
117	20240115	182200	115809600	96900	96900	96900	96900	0
118	20240115	182100	115809600	96900	96900	96900	96900	0
119	20240115	182000	115809600	96900	96900	96900	96900	0
120	20240115	181900	115809600	96900	96900	96900	96900	0
121	20240115	181800	115809600	96900	96900	96900	96900	0
122	20240115	181700	115809600	96900	96900	96900	96900	33
123	20240115	181600	115809600	96900	96900	96900	96900	0
124	20240115	181500	115809600	96900	96900	96900	96900	0
125	20240115	181400	115809600	96900	96900	96900	96900	0
126	20240115	181300	115809600	96900	96900	96900	96900	0
127	20240115	181200	115809600	96900	96900	96900	96900	0
128	20240115	181100	115809600	96900	96900	96900	96900	0
129	20240115	181000	115809600	96900	96900	96900	96900	0
130	20240115	180900	115809600	96900	96900	96900	96900	0
131	20240115	180800	115809600	96900	96900	96900	96900	0
132	20240115	180700	115809600	96900	96900	96900	96900	0
133	20240115	180600	115809600	96900	96900	96900	96900	0
134	20240115	180500	115809600	96900	96900	96900	96900	0
135	20240115	180400	115809600	96900	96900	96900	96900	0
136	20240115	180300	115809600	96900	96900	96900	96900	0
137	20240115	180200	115809600	96900	96900	96900	96900	0
138	20240115	180100	115809600	96900	96900	96900	96900	0
139	20240115	180000	115809600	96900	96900	96900	96900	0
140	20240115	175900	115809600	96900	96900	96900	96900	0
141	20240115	175800	115809600	96900	96900	96900	96900	0
142	20240115	175700	115809600	96900	96900	96900	96900	0
143	20240115	175600	115809600	96900	96900	96900	96900	0
144	20240115	175500	115809600	96900	96900	96900	96900	0
145	20240115	175400	115809600	96900	96900	96900	96900	0
146	20240115	175300	115809600	96900	96900	96900	96900	0
147	20240115	175200	115809600	96900	96900	96900	96900	0
148	20240115	175100	115809600	96900	96900	96900	96900	0
149	20240115	175000	115809600	96900	96900	96900	96900	0
150	20240115	174900	115809600	96900	96900	96900	96900	0
151	20240115	174800	115809600	96900	96900	96900	96900	0
152	20240115	174700	115809600	96900	96900	96900	96900	33
153	20240115	174600	115809600	96900	96900	96900	96900	0
154	20240115	174500	115809600	96900	96900	96900	96900	0
155	20240115	174400	115809600	96900	96900	96900	96900	0
156	20240115	174300	115809600	96900	96900	96900	96900	0
157	20240115	174200	115809600	96900	96900	96900	96900	0
158	20240115	174100	115809600	96900	96900	96900	96900	0
159	20240115	174000	115809600	96900	96900	96900	96900	0
160	20240115	173900	115809600	96900	96900	96900	96900	0
161	20240115	173800	115809600	96900	96900	96900	96900	0
162	20240115	173700	115809600	96900	96900	96900	96900	0
163	20240115	173600	115809600	96900	96900	96900	96900	0
164	20240115	173500	115809600	96900	96900	96900	96900	0
165	20240115	173400	115809600	96900	96900	96900	96900	0
166	20240115	173300	115809600	96900	96900	96900	96900	0
167	20240115	173200	115809600	96900	96900	96900	96900	0
168	20240115	173100	115809600	96900	96900	96900	96900	0
169	20240115	173000	115809600	96900	96900	96900	96900	0
170	20240115	172900	115809600	96900	96900	96900	96900	0
171	20240115	172800	115809600	96900	96900	96900	96900	0
172	20240115	172700	115809600	96900	96900	96900	96900	0
173	20240115	172600	115809600	96900	96900	96900	96900	0
174	20240115	172500	115809600	96900	96900	96900	96900	0
175	20240115	172400	115809600	96900	96900	96900	96900	0
176	20240115	172300	115809600	96900	96900	96900	96900	0
177	20240115	172200	115809600	96900	96900	96900	96900	0
178	20240115	172100	115809600	96900	96900	96900	96900	0
179	20240115	172000	115809600	96900	96900	96900	96900	0
180	20240115	171900	115809600	96900	96900	96900	96900	0
181	20240115	171800	115809600	96900	96900	96900	96900	0
182	20240115	171700	115809600	96900	96900	96900	96900	33
183	20240115	171600	115809600	96900	96900	96900	96900	0
184	20240115	171500	115809600	96900	96900	96900	96900	0
185	20240115	171400	115809600	96900	96900	96900	96900	0
186	20240115	171300	115809600	96900	96900	96900	96900	0
187	20240115	171200	115809600	96900	96900	96900	96900	0
188	20240115	171100	115809600	96900	96900	96900	96900	0
189	20240115	171000	115809600	96900	96900	96900	96900	0
190	20240115	170900	115809600	96900	96900	96900	96900	0
191	20240115	170800	115809600	96900	96900	96900	96900	0
192	20240115	170700	115809600	96900	96900	96900	96900	0
193	20240115	170600	115809600	96900	96900	96900	96900	0
194	20240115	170500	115809600	96900	96900	96900	96900	0
195	20240115	170400	115809600	96900	96900	96900	96900	0
196	20240115	170300	115809600	96900	96900	96900	96900	0
197	20240115	170200	115809600	96900	96900	96900	96900	0
198	20240115	170100	115809600	96900	96900	96900	96900	0
199	20240115	170000	115809600	96900	96900	96900	96900	0
200	20240115	165900	115809600	96900	96900	96900	96900	0
201	20240115	165800	115809600	96900	96900	96900	96900	0
202	20240115	165700	115809600	96900	96900	96900	96900	0
203	20240115	165600	115809600	96900	96900	96900	96900	0
204	20240115	165500	115809600	96900	96900	96900	96900	0
205	20240115	165400	115809600	96900	96900	96900	96900	0
206	20240115	165300	115809600	96900	96900	96900	96900	0
207	20240115	165200	115809600	96900	96900	96900	96900	0
208	20240115	165100	115809600	96900	96900	96900	96900	0
209	20240115	165000	115809600	96900	96900	96900	96900	0
210	20240115	164900	115809600	96900	96900	96900	96900	0
211	20240115	164800	115809600	96900	96900	96900	96900	0
212	20240115	164700	115809600	96900	96900	96900	96900	33
213	20240115	164600	115809600	96900	96900	96900	96900	0
214	20240115	164500	115809600	96900	96900	96900	96900	0
215	20240115	164400	115809600	96900	96900	96900	96900	0
216	20240115	164300	115809600	96900	96900	96900	96900	0
217	20240115	164200	115809600	96900	96900	96900	96900	0
218	20240115	164100	115809600	96900	96900	96900	96900	0
219	20240115	164000	115809600	96900	96900	96900	96900	0
220	20240115	163900	115809600	96900	96900	96900	96900	0
221	20240115	163800	115809600	96900	96900	96900	96900	0
222	20240115	163700	115809600	96900	96900	96900	96900	0
223	20240115	163600	115809600	96900	96900	96900	96900	0
224	20240115	163500	115809600	96900	96900	96900	96900	0
225	20240115	163400	115809600	96900	96900	96900	96900	0
226	20240115	163300	115809600	96900	96900	96900	96900	0
227	20240115	163200	115809600	96900	96900	96900	96900	0
228	20240115	163100	115809600	96900	96900	96900	96900	0
229	20240115	163000	115809600	96900	96900	96900	96900	0
230	20240115	162900	115809600	96900	96900	96900	96900	0
231	20240115	162800	115809600	96900	96900	96900	96900	0
232	20240115	162700	115809600	96900	96900	96900	96900	0
233	20240115	162600	115809600	96900	96900	96900	96900	0
234	20240115	162500	115809600	96900	96900	96900	96900	0
235	20240115	162400	115809600	96900	96900	96900	96900	0
236	20240115	162300	115809600	96900	96900	96900	96900	0
237	20240115	162200	115809600	96900	96900	96900	96900	0
238	20240115	162100	115809600	96900	96900	96900	96900	0
239	20240115	162000	115809600	96900	96900	96900	96900	0
240	20240115	161900	115809600	96900	96900	96900	96900	0
241	20240115	161800	115809600	96900	96900	96900	96900	0
242	20240115	161700	115809600	96900	96900	96900	96900	33
243	20240115	161600	115809600	96900	96900	96900	96900	0
244	20240115	161500	115809600	96900	96900	96900	96900	0
245	20240115	161400	115809600	96900	96900	96900	96900	0
246	20240115	161300	115809600	96900	96900	96900	96900	0
247	20240115	161200	115809600	96900	96900	96900	96900	0
248	20240115	161100	115809600	96900	96900	96900	96900	0
249	20240115	161000	115809600	96900	96900	96900	96900	0
250	20240115	160900	115809600	96900	96900	96900	96900	0
251	20240115	160800	115809600	96900	96900	96900	96900	0
252	20240115	160700	115809600	96900	96900	96900	96900	0
253	20240115	160600	115809600	96900	96900	96900	96900	0
254	20240115	160500	115809600	96900	96900	96900	96900	0
255	20240115	160400	115809600	96900	96900	96900	96900	0
256	20240115	160300	115809600	96900	96900	96900	96900	0
257	20240115	160200	115809600	96900	96900	96900	96900	0
258	20240115	160100	115809600	96900	96900	96900	96900	0
259	20240115	160000	115809600	96900	96900	96900	96900	0
260	20240115	155900	115809600	96900	96900	96900	96900	0
261	20240115	155800	115809600	96900	96900	96900	96900	0
262	20240115	155700	115809600	96900	96900	96900	96900	0
263	20240115	155600	115809600	96900	96900	96900	96900	0
264	20240115	155500	115809600	96900	96900	96900	96900	0
265	20240115	155400	115809600	96900	96900	96900	96900	0
266	20240115	155300	115809600	96900	96900	96900	96900	0
267	20240115	155200	115809600	96900	96900	96900	96900	0
268	20240115	155100	115809600	96900	96900	96900	96900	0
269	20240115	155000	115809600	96900	96900	96900	96900	0
270	20240115	154900	115809600	96900	96900	96900	96900	0
271	20240115	154800	115809600	96900	96900	96900	96900	0
272	20240115	154700	115809600	96900	96900	96900	96900	33
273	20240115	154600	115809600	96900	96900	96900	96900	0
274	20240115	154500	115809600	96900	96900	96900	96900	0
275	20240115	154400	115809600	96900	96900	96900	96900	0
276	20240115	154300	115809600	96900	96900	96900	96900	0
277	20240115	154200	115809600	96900	96900	96900	96900	0
278	20240115	154100	115809600	96900	96900	96900	96900	0
279	20240115	154000	115809600	96900	96900	96900	96900	0
280	20240115	153900	115809600	96900	96900	96900	96900	0
281	20240115	153800	115809600	96900	96900	96900	96900	0
282	20240115	153700	115809600	96900	96900	96900	96900	0
283	20240115	153600	115809600	96900	96900	96900	96900	0
284	20240115	153500	115809600	96900	96900	96900	96900	0
285	20240115	153400	115809600	96900	96900	96900	96900	0
286	20240115	153300	115809600	96900	96900	96900	96900	0
287	20240115	153200	115809600	96900	96900	96900	96900	0
288	20240115	153100	115809600	96900	96900	96900	96900	0
289	20240115	153000	115809600	96900	96900	96900	96900	33
290	20240115	152900	112611900	97800	97800	97800	97800	0
291	20240115	152800	112611900	97800	97800	97800	97800	0
292	20240115	152700	112611900	97800	97800	97800	97800	0
293	20240115	152600	112611900	97800	97800	97800	97800	0
294	20240115	152500	112611900	97800	97800	97800	97800	0
295	20240115	152400	112611900	97800	97800	97800	97800	0
296	20240115	152300	112611900	97800	97800	97800	97800	0
297	20240115	152200	112611900	97800	97800	97800	97800	0
298	20240115	152100	112611900	97800	97800	97800	97800	0
299	20240115	152000	112611900	97800	97800	97800	97800	0
300	20240115	151900	112611900	97800	97800	97800	97800	5
301	20240115	151800	112122900	97800	97800	97800	97800	1
302	20240115	151700	112025100	97700	97700	97700	97700	1
303	20240115	151600	111927400	97100	97100	97100	97100	0
304	20240115	151500	111927400	97100	97100	97100	97100	0
305	20240115	151400	111927400	97100	97100	97100	97100	3
306	20240115	151300	111636100	97100	97100	97100	97100	0
307	20240115	151200	111636100	97100	97100	97100	97100	0
308	20240115	151100	111636100	97100	97100	97100	97100	0
309	20240115	151000	111636100	97100	97100	97100	97100	1
310	20240115	150900	111539000	97100	97100	97100	97100	0
311	20240115	150800	111539000	97100	97100	97100	97100	0
312	20240115	150700	111539000	97100	97200	97200	97100	20
313	20240115	150600	109595900	97300	97300	97300	97300	3
314	20240115	150500	109304000	97300	97300	97300	97300	0
315	20240115	150400	109304000	97300	97300	97300	97300	1
316	20240115	150300	109206700	97800	97800	97800	97800	0
317	20240115	150200	109206700	97800	97800	97800	97800	7
318	20240115	150100	108522100	97800	97800	97800	97800	0
319	20240115	150000	108522100	97800	97800	97800	97800	1
320	20240115	145900	108424300	97800	97800	97800	97800	0
321	20240115	145800	108424300	97800	97800	97800	97800	1
322	20240115	145700	108326500	97800	97800	97800	97800	0
323	20240115	145600	108326500	97800	97800	97800	97800	0
324	20240115	145500	108326500	97800	97800	97800	97800	0
325	20240115	145400	108326500	97800	97800	97800	97800	0
326	20240115	145300	108326500	97800	97800	97800	97800	1
327	20240115	145200	108228700	97800	97800	97800	97800	3
328	20240115	145100	107935300	97800	97800	97800	97800	0
329	20240115	145000	107935300	97800	97800	97800	97800	0
330	20240115	144900	107935300	97800	97800	97800	97800	0
331	20240115	144800	107935300	97800	97800	97800	97800	10
332	20240115	144700	106957300	97300	97300	97300	97300	1
333	20240115	144600	106860000	97800	97700	97800	97700	11
334	20240115	144500	105784300	97800	97800	97800	97800	0
335	20240115	144400	105784300	97800	97800	97800	97800	0
336	20240115	144300	105784300	97800	97800	97800	97800	1
337	20240115	144200	105686500	97800	97800	97800	97800	0
338	20240115	144100	105686500	97800	97800	97800	97800	1
339	20240115	144000	105588700	97100	97100	97100	97100	0
340	20240115	143900	105588700	97100	97800	97800	97100	2
341	20240115	143800	105393800	97800	97800	97800	97800	0
342	20240115	143700	105393800	97800	97800	97800	97800	0
343	20240115	143600	105393800	97800	97800	97800	97800	0
344	20240115	143500	105393800	97800	97800	97800	97800	1
345	20240115	143400	105296000	97800	97800	97800	97800	0
346	20240115	143300	105296000	97800	97700	97800	97700	50
347	20240115	143200	100406900	97600	97600	97600	97600	1
348	20240115	143100	100309300	97700	97700	97700	97700	0
349	20240115	143000	100309300	97700	97700	97700	97700	0
350	20240115	142900	100309300	97700	97700	97700	97700	0
351	20240115	142800	100309300	97700	97700	97700	97700	2
352	20240115	142700	100113900	97700	97700	97700	97700	0
353	20240115	142600	100113900	97700	97700	97700	97700	1
354	20240115	142500	100016200	97600	97600	97600	97600	1
355	20240115	142400	99918600	97600	97600	97600	97600	0
356	20240115	142300	99918600	97600	97600	97600	97600	1
357	20240115	142200	99821000	97600	97600	97600	97600	0
358	20240115	142100	99821000	97600	97600	97600	97600	1
359	20240115	142000	99723400	97600	97600	97600	97600	1
360	20240115	141900	99625800	97600	97600	97600	97600	0
361	20240115	141800	99625800	97600	97600	97600	97600	2
362	20240115	141700	99430600	97600	97600	97600	97600	0
363	20240115	141600	99430600	97600	97600	97600	97600	0
364	20240115	141500	99430600	97600	97600	97600	97600	1
365	20240115	141400	99333000	97600	97600	97600	97600	1
366	20240115	141300	99235400	97600	97600	97600	97600	1
367	20240115	141200	99137800	97700	97700	97700	97700	0
368	20240115	141100	99137800	97700	97700	97700	97700	1
369	20240115	141000	99040100	96900	97500	97500	96900	102
370	20240115	140900	89153600	97500	97500	97500	97500	0
371	20240115	140800	89153600	97500	97600	97600	97500	6
372	20240115	140700	88568300	97600	97900	97900	97600	2
373	20240115	140600	88372800	97900	97900	97900	97900	1
374	20240115	140500	88274900	97900	97900	97900	97900	1
375	20240115	140400	88177000	97500	97500	97500	97500	1
376	20240115	140300	88079500	98000	98000	98000	98000	1
377	20240115	140200	87981500	98000	98000	98000	98000	0
378	20240115	140100	87981500	98000	98000	98000	98000	1
379	20240115	140000	87883500	98000	98000	98000	98000	1
380	20240115	135900	87785500	98100	98100	98100	98100	0
381	20240115	135800	87785500	98100	98100	98100	98100	0
382	20240115	135700	87785500	98100	98100	98100	98100	1
383	20240115	135600	87687400	98100	98100	98100	98100	0
384	20240115	135500	87687400	98100	98100	98100	98100	2
385	20240115	135400	87491200	98000	98000	98000	98000	0
386	20240115	135300	87491200	98000	98000	98000	98000	2
387	20240115	135200	87295200	98200	98200	98200	98200	0
388	20240115	135100	87295200	98200	98200	98200	98200	0
389	20240115	135000	87295200	98200	98200	98200	98200	1
390	20240115	134900	87197000	98200	98200	98200	98200	0
391	20240115	134800	87197000	98200	98200	98200	98200	0
392	20240115	134700	87197000	98200	98200	98200	98200	1
393	20240115	134600	87098800	97700	97800	97800	97700	4
394	20240115	134500	86707900	97700	97700	97700	97700	0
395	20240115	134400	86707900	97700	97700	97700	97700	0
396	20240115	134300	86707900	97700	97700	97700	97700	0
397	20240115	134200	86707900	97700	97700	97700	97700	0
398	20240115	134100	86707900	97700	97700	97700	97700	0
399	20240115	134000	86707900	97700	97700	97700	97700	2
400	20240115	133900	86512500	98500	98500	98500	98500	1
401	20240115	133800	86414000	98500	97700	98500	97700	49
402	20240115	133700	81599400	97600	97600	97600	97600	0
403	20240115	133600	81599400	97600	97600	97600	97600	0
404	20240115	133500	81599400	97600	97600	97600	97600	2
405	20240115	133400	81404200	97600	97600	97600	97600	0
406	20240115	133300	81404200	97600	97600	97600	97600	0
407	20240115	133200	81404200	97600	97600	97600	97600	1
408	20240115	133100	81306600	97600	97600	97600	97600	1
409	20240115	133000	81209000	97600	97600	97600	97600	0
410	20240115	132900	81209000	97600	97600	97600	97600	0
411	20240115	132800	81209000	97600	97600	97600	97600	0
412	20240115	132700	81209000	97600	97600	97600	97600	0
413	20240115	132600	81209000	97600	97600	97600	97600	0
414	20240115	132500	81209000	97600	97600	97600	97600	1
415	20240115	132400	81111400	97600	97600	97600	97600	0
416	20240115	132300	81111400	97600	97600	97600	97600	1
417	20240115	132200	81013800	97600	97600	97600	97600	0
418	20240115	132100	81013800	97600	97600	97600	97600	1
419	20240115	132000	80916200	97600	97600	97600	97600	6
420	20240115	131900	80330600	97600	97600	97600	97600	0
421	20240115	131800	80330600	97600	97600	97600	97600	2
422	20240115	131700	80135400	97600	97600	97600	97600	0
423	20240115	131600	80135400	97600	97600	97600	97600	1
424	20240115	131500	80037800	97600	97600	97600	97600	1
425	20240115	131400	79940200	97600	97600	97600	97600	1
426	20240115	131300	79842600	97600	97600	97600	97600	1
427	20240115	131200	79745000	97600	97600	97600	97600	0
428	20240115	131100	79745000	97600	97600	97600	97600	1
429	20240115	131000	79647400	97600	97600	97600	97600	0
430	20240115	130900	79647400	97600	97600	97600	97600	0
431	20240115	130800	79647400	97600	97600	97600	97600	0
432	20240115	130700	79647400	97600	97600	97600	97600	1
433	20240115	130600	79549800	97600	97600	97600	97600	0
434	20240115	130500	79549800	97600	97600	97600	97600	6
435	20240115	130400	78964200	97500	97500	97500	97500	2
436	20240115	130300	78769200	96900	96900	96900	96900	0
437	20240115	130200	78769200	96900	97300	97300	96900	20
438	20240115	130100	76829700	97400	97400	97400	97400	0
439	20240115	130000	76829700	97400	97400	97400	97400	1
440	20240115	125900	76732300	97300	97300	97300	97300	0
441	20240115	125800	76732300	97300	97300	97300	97300	0
442	20240115	125700	76732300	97300	97300	97300	97300	0
443	20240115	125600	76732300	97300	97300	97300	97300	0
444	20240115	125500	76732300	97300	97300	97300	97300	0
445	20240115	125400	76732300	97300	97300	97300	97300	0
446	20240115	125300	76732300	97300	97300	97300	97300	5
447	20240115	125200	76245800	97400	97400	97400	97400	0
448	20240115	125100	76245800	97400	97400	97400	97400	0
449	20240115	125000	76245800	97400	97400	97400	97400	0
450	20240115	124900	76245800	97400	97400	97400	97400	1
451	20240115	124800	76148400	97300	97300	97300	97300	0
452	20240115	124700	76148400	97300	97300	97300	97300	5
453	20240115	124600	75661900	97300	97300	97300	97300	1
454	20240115	124500	75564600	96900	96900	96900	96900	0
455	20240115	124400	75564600	96900	96900	96900	96900	0
456	20240115	124300	75564600	96900	96900	96900	96900	0
457	20240115	124200	75564600	96900	96900	96900	96900	17
458	20240115	124100	73917300	97000	97000	97000	97000	1
459	20240115	124000	73820300	97000	97000	97000	97000	16
460	20240115	123900	72268300	97300	97300	97300	97300	1
461	20240115	123800	72171000	97300	97300	97300	97300	0
462	20240115	123700	72171000	97300	97300	97300	97300	0
463	20240115	123600	72171000	97300	97300	97300	97300	0
464	20240115	123500	72171000	97300	97300	97300	97300	1
465	20240115	123400	72073700	97300	97300	97300	97300	0
466	20240115	123300	72073700	97300	97300	97300	97300	0
467	20240115	123200	72073700	97300	97300	97300	97300	1
468	20240115	123100	71976400	97300	97300	97300	97300	0
469	20240115	123000	71976400	97300	97300	97300	97300	0
470	20240115	122900	71976400	97300	97300	97300	97300	0
471	20240115	122800	71976400	97300	97300	97300	97300	1
472	20240115	122700	71879100	97300	97300	97300	97300	0
473	20240115	122600	71879100	97300	97300	97300	97300	0
474	20240115	122500	71879100	97300	97300	97300	97300	1
475	20240115	122400	71781800	97300	97300	97300	97300	0
476	20240115	122300	71781800	97300	97300	97300	97300	1
477	20240115	122200	71684500	97300	97300	97300	97300	0
478	20240115	122100	71684500	97300	97300	97300	97300	1
479	20240115	122000	71587200	97300	97300	97300	97300	0
480	20240115	121900	71587200	97300	97300	97300	97300	0
481	20240115	121800	71587200	97300	97300	97300	97300	2
482	20240115	121700	71392600	97300	97300	97300	97300	0
483	20240115	121600	71392600	97300	97300	97300	97300	0
484	20240115	121500	71392600	97300	97300	97300	97300	0
485	20240115	121400	71392600	97300	97300	97300	97300	1
486	20240115	121300	71295300	97300	97300	97300	97300	1
487	20240115	121200	71198000	97300	97300	97300	97300	1
488	20240115	121100	71100700	97300	97300	97300	97300	1
489	20240115	121000	71003400	97300	97300	97300	97300	0
490	20240115	120900	71003400	97300	97300	97300	97300	0
491	20240115	120800	71003400	97300	97300	97300	97300	0
492	20240115	120700	71003400	97300	97300	97300	97300	3
493	20240115	120600	70711500	97300	97300	97300	97300	0
494	20240115	120500	70711500	97300	97300	97300	97300	3
495	20240115	120400	70419600	97300	97300	97300	97300	6
496	20240115	120300	69835800	97300	97300	97300	97300	12
497	20240115	120200	68668200	97300	97300	97300	97300	1
498	20240115	120100	68570900	97300	97300	97300	97300	0
499	20240115	120000	68570900	97300	97300	97300	97300	2
500	20240115	115900	68376300	96900	96900	96900	96900	0
501	20240115	115800	68376300	96900	96900	96900	96900	0
502	20240115	115700	68376300	96900	96900	96900	96900	5
503	20240115	115600	67891800	97300	97300	97300	97300	1
504	20240115	115500	67794500	97300	97300	97300	97300	0
505	20240115	115400	67794500	97300	97300	97300	97300	0
506	20240115	115300	67794500	97300	97300	97300	97300	1
507	20240115	115200	67697200	97300	97300	97300	97300	0
508	20240115	115100	67697200	97300	97300	97300	97300	1
509	20240115	115000	67599900	97300	97300	97300	97300	6
510	20240115	114900	67016100	97300	97300	97300	97300	1
511	20240115	114800	66918800	97300	97300	97300	97300	0
512	20240115	114700	66918800	97300	97300	97300	97300	0
513	20240115	114600	66918800	97300	97300	97300	97300	1
514	20240115	114500	66821500	97300	97300	97300	97300	0
515	20240115	114400	66821500	97300	97300	97300	97300	0
516	20240115	114300	66821500	97300	97300	97300	97300	1
517	20240115	114200	66724200	97300	97300	97300	97300	1
518	20240115	114100	66626900	97300	97300	97300	97300	1
519	20240115	114000	66529600	97300	97300	97300	97300	0
520	20240115	113900	66529600	97300	97300	97300	97300	1
521	20240115	113800	66432300	97300	97300	97300	97300	1
522	20240115	113700	66335000	97300	97300	97300	97300	0
523	20240115	113600	66335000	97300	97300	97300	97300	0
524	20240115	113500	66335000	97300	97300	97300	97300	3
525	20240115	113400	66043100	96900	96900	96900	96900	0
526	20240115	113300	66043100	96900	96900	96900	96900	0
527	20240115	113200	66043100	96900	96900	96900	96900	0
528	20240115	113100	66043100	96900	96900	96900	96900	0
529	20240115	113000	66043100	96900	97300	97300	96900	2
530	20240115	112900	65848900	97300	97300	97300	97300	0
531	20240115	112800	65848900	97300	97300	97300	97300	1
532	20240115	112700	65751600	97300	97300	97300	97300	0
533	20240115	112600	65751600	97300	97300	97300	97300	1
534	20240115	112500	65654300	97300	97300	97300	97300	1
535	20240115	112400	65557000	97300	97300	97300	97300	0
536	20240115	112300	65557000	97300	97300	97300	97300	2
537	20240115	112200	65362400	97300	97300	97300	97300	0
538	20240115	112100	65362400	97300	97300	97300	97300	3
539	20240115	112000	65070500	97300	97300	97300	97300	1
540	20240115	111900	64973200	96900	96900	96900	96900	0
541	20240115	111800	64973200	96900	96900	96900	96900	1
542	20240115	111700	64876300	96800	96800	96800	96800	0
543	20240115	111600	64876300	96800	96800	96800	96800	0
544	20240115	111500	64876300	96800	96800	96800	96800	6
545	20240115	111400	64295500	96800	96800	96800	96800	0
546	20240115	111300	64295500	96800	96800	96800	96800	0
547	20240115	111200	64295500	96800	96800	96800	96800	0
548	20240115	111100	64295500	96800	96800	96800	96800	0
549	20240115	111000	64295500	96800	96800	96800	96800	0
550	20240115	110900	64295500	96800	96800	96800	96800	0
551	20240115	110800	64295500	96800	96800	96800	96800	0
552	20240115	110700	64295500	96800	96800	96800	96800	0
553	20240115	110600	64295500	96800	96800	96800	96800	0
554	20240115	110500	64295500	96800	96800	96800	96800	0
555	20240115	110400	64295500	96800	96800	96800	96800	0
556	20240115	110300	64295500	96800	96800	96800	96800	0
557	20240115	110200	64295500	96800	96800	96800	96800	0
558	20240115	110100	64295500	96800	96800	96800	96800	0
559	20240115	110000	64295500	96800	96800	96800	96800	2
560	20240115	105900	64101900	96800	96800	96800	96800	21
561	20240115	105800	62069100	96800	96800	96800	96800	0
562	20240115	105700	62069100	96800	96800	96800	96800	0
563	20240115	105600	62069100	96800	96800	96800	96800	0
564	20240115	105500	62069100	96800	96800	96800	96800	0
565	20240115	105400	62069100	96800	96800	96800	96800	21
566	20240115	105300	60036300	96800	96900	96900	96800	107
567	20240115	105200	49678300	96900	96900	96900	96900	0
568	20240115	105100	49678300	96900	96900	96900	96900	0
569	20240115	105000	49678300	96900	96900	96900	96900	0
570	20240115	104900	49678300	96900	96900	96900	96900	0
571	20240115	104800	49678300	96900	96900	96900	96900	19
572	20240115	104700	47837200	97500	97500	97500	97500	1
573	20240115	104600	47739700	96900	96900	96900	96900	50
574	20240115	104500	42894700	97000	97000	97000	97000	0
575	20240115	104400	42894700	97000	97000	97000	97000	3
576	20240115	104300	42603700	97000	97000	97000	97000	0
577	20240115	104200	42603700	97000	97000	97000	97000	0
578	20240115	104100	42603700	97000	97000	97000	97000	0
579	20240115	104000	42603700	97000	97000	97000	97000	0
580	20240115	103900	42603700	97000	97000	97000	97000	0
581	20240115	103800	42603700	97000	97000	97000	97000	0
582	20240115	103700	42603700	97000	97000	97000	97000	0
583	20240115	103600	42603700	97000	97000	97000	97000	0
584	20240115	103500	42603700	97000	97000	97000	97000	5
585	20240115	103400	42118700	97000	97000	97000	97000	0
586	20240115	103300	42118700	97000	97000	97000	97000	0
587	20240115	103200	42118700	97000	97000	97000	97000	0
588	20240115	103100	42118700	97000	97000	97000	97000	0
589	20240115	103000	42118700	97000	97000	97000	97000	0
590	20240115	102900	42118700	97000	97000	97000	97000	0
591	20240115	102800	42118700	97000	97000	97000	97000	7
592	20240115	102700	41439700	97000	97000	97000	97000	0
593	20240115	102600	41439700	97000	97000	97000	97000	0
594	20240115	102500	41439700	97000	97000	97000	97000	5
595	20240115	102400	40954700	97000	97000	97000	97000	0
596	20240115	102300	40954700	97000	97000	97000	97000	0
597	20240115	102200	40954700	97000	97000	97000	97000	0
598	20240115	102100	40954700	97000	97000	97000	97000	14
599	20240115	102000	39596700	97000	97000	97000	97000	0
600	20240115	101900	39596700	97000	97000	97000	97000	0
601	20240115	101800	39596700	97000	97000	97000	97000	0
602	20240115	101700	39596700	97000	97000	97000	97000	0
603	20240115	101600	39596700	97000	97000	97000	97000	0
604	20240115	101500	39596700	97000	97000	97000	97000	0
605	20240115	101400	39596700	97000	97000	97000	97000	0
606	20240115	101300	39596700	97000	97000	97000	97000	0
607	20240115	101200	39596700	97000	97100	97100	97000	25
608	20240115	101100	37170400	97500	97500	97500	97500	0
609	20240115	101000	37170400	97500	97500	97500	97500	1
610	20240115	100900	37072900	97500	97500	97500	97500	0
611	20240115	100800	37072900	97500	97500	97500	97500	0
612	20240115	100700	37072900	97500	97500	97500	97500	1
613	20240115	100600	36975400	97500	97500	97500	97500	0
614	20240115	100500	36975400	97500	97500	97500	97500	0
615	20240115	100400	36975400	97500	97500	97500	97500	0
616	20240115	100300	36975400	97500	97400	97500	97400	4
617	20240115	100200	36585600	97400	97400	97400	97400	0
618	20240115	100100	36585600	97400	97400	97400	97400	0
619	20240115	100000	36585600	97400	97400	97400	97400	1
620	20240115	095900	36488200	97000	97000	97000	97000	0
621	20240115	095800	36488200	97000	97000	97000	97000	0
622	20240115	095700	36488200	97000	97000	97000	97000	0
623	20240115	095600	36488200	97000	97000	97000	97000	0
624	20240115	095500	36488200	97000	97000	97000	97000	0
625	20240115	095400	36488200	97000	97000	97000	97000	0
626	20240115	095300	36488200	97000	97000	97000	97000	0
627	20240115	095200	36488200	97000	97000	97000	97000	0
628	20240115	095100	36488200	97000	97000	97000	97000	0
629	20240115	095000	36488200	97000	97000	97000	97000	0
630	20240115	094900	36488200	97000	97000	97000	97000	0
631	20240115	094800	36488200	97000	97000	97000	97000	0
632	20240115	094700	36488200	97000	97000	97000	97000	49
633	20240115	094600	31735200	97000	97000	97000	97000	101
634	20240115	094500	21938200	97000	97000	97000	97000	2
635	20240115	094400	21744200	97000	97000	97000	97000	1
636	20240115	094300	21647200	97000	97000	97000	97000	2
637	20240115	094200	21453200	97000	97000	97000	97000	1
638	20240115	094100	21356200	97000	97000	97000	97000	0
639	20240115	094000	21356200	97000	97000	97000	97000	4
640	20240115	093900	20968200	97000	97000	97000	97000	0
641	20240115	093800	20968200	97000	97000	97000	97000	3
642	20240115	093700	20677200	96800	96800	96800	96800	0
643	20240115	093600	20677200	96800	96800	96800	96800	0
644	20240115	093500	20677200	96800	96800	96800	96800	0
645	20240115	093400	20677200	96800	97300	97300	96800	100
646	20240115	093300	10974000	97200	97200	97200	97200	0
647	20240115	093200	10974000	97200	97200	97200	97200	0
648	20240115	093100	10974000	97200	97200	97200	97200	4
649	20240115	093000	10585200	97100	97100	97100	97100	0
650	20240115	092900	10585200	97100	97100	97100	97100	0
651	20240115	092800	10585200	97100	97100	97100	97100	0
652	20240115	092700	10585200	97100	97100	97100	97100	0
653	20240115	092600	10585200	97100	97100	97100	97100	0
654	20240115	092500	10585200	97100	97100	97100	97100	0
655	20240115	092400	10585200	97100	97100	97100	97100	0
656	20240115	092300	10585200	97100	97100	97100	97100	0
657	20240115	092200	10585200	97100	97100	97100	97100	0
658	20240115	092100	10585200	97100	97100	97100	97100	0
659	20240115	092000	10585200	97100	97100	97100	97100	0
660	20240115	091900	10585200	97100	97100	97100	97100	0
661	20240115	091800	10585200	97100	97100	97100	97100	0
662	20240115	091700	10585200	97100	97100	97100	97100	0
663	20240115	091600	10585200	97100	97100	97100	97100	0
664	20240115	091500	10585200	97100	97100	97100	97100	0
665	20240115	091400	10585200	97100	97100	97100	97100	0
666	20240115	091300	10585200	97100	97100	97100	97100	0
667	20240115	091200	10585200	97100	97100	97100	97100	0
668	20240115	091100	10585200	97100	97100	97100	97100	0
669	20240115	091000	10585200	97100	97100	97100	97100	0
670	20240115	090900	10585200	97100	97100	97100	97100	25
671	20240115	090800	8157700	97700	97700	97700	97700	0
672	20240115	090700	8157700	97700	97700	97700	97700	1
673	20240115	090600	8060000	97700	97600	97700	97600	2
674	20240115	090500	7864700	97800	97800	97800	97800	0
675	20240115	090400	7864700	97800	97600	97800	97600	3
676	20240115	090300	7571600	97000	97000	97000	97000	17
677	20240115	090200	5922600	97000	97100	97100	97000	11
678	20240115	090100	4855000	97100	97100	97100	97100	0
679	20240115	090000	4855000	97100	97100	97100	97100	50