KissMeData/032960/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191600	255018780	12300	12300	12300	12300	110
3	20240108	191500	255018780	12300	12300	12300	12300	0
4	20240108	191400	255018780	12300	12300	12300	12300	0
5	20240108	191300	255018780	12300	12300	12300	12300	0
6	20240108	191200	255018780	12300	12300	12300	12300	0
7	20240108	191100	255018780	12300	12300	12300	12300	0
8	20240108	191000	255018780	12300	12300	12300	12300	0
9	20240108	190900	255018780	12300	12300	12300	12300	0
10	20240108	190800	255018780	12300	12300	12300	12300	0
11	20240108	190700	255018780	12300	12300	12300	12300	0
12	20240108	190600	255018780	12300	12300	12300	12300	0
13	20240108	190500	255018780	12300	12300	12300	12300	0
14	20240108	190400	255018780	12300	12300	12300	12300	0
15	20240108	190300	255018780	12300	12300	12300	12300	0
16	20240108	190200	255018780	12300	12300	12300	12300	0
17	20240108	190100	255018780	12300	12300	12300	12300	0
18	20240108	190000	255018780	12300	12300	12300	12300	0
19	20240108	185900	255018780	12300	12300	12300	12300	0
20	20240108	185800	255018780	12300	12300	12300	12300	0
21	20240108	185700	255018780	12300	12300	12300	12300	0
22	20240108	185600	255018780	12300	12300	12300	12300	0
23	20240108	185500	255018780	12300	12300	12300	12300	0
24	20240108	185400	255018780	12300	12300	12300	12300	0
25	20240108	185300	255018780	12300	12300	12300	12300	0
26	20240108	185200	255018780	12300	12300	12300	12300	0
27	20240108	185100	255018780	12300	12300	12300	12300	0
28	20240108	185000	255018780	12300	12300	12300	12300	0
29	20240108	184900	255018780	12300	12300	12300	12300	0
30	20240108	184800	255018780	12300	12300	12300	12300	0
31	20240108	184700	255018780	12300	12300	12300	12300	0
32	20240108	184600	255018780	12300	12300	12300	12300	110
33	20240108	184500	255018780	12300	12300	12300	12300	0
34	20240108	184400	255018780	12300	12300	12300	12300	0
35	20240108	184300	255018780	12300	12300	12300	12300	0
36	20240108	184200	255018780	12300	12300	12300	12300	0
37	20240108	184100	255018780	12300	12300	12300	12300	0
38	20240108	184000	255018780	12300	12300	12300	12300	0
39	20240108	183900	255018780	12300	12300	12300	12300	0
40	20240108	183800	255018780	12300	12300	12300	12300	0
41	20240108	183700	255018780	12300	12300	12300	12300	0
42	20240108	183600	255018780	12300	12300	12300	12300	0
43	20240108	183500	255018780	12300	12300	12300	12300	0
44	20240108	183400	255018780	12300	12300	12300	12300	0
45	20240108	183300	255018780	12300	12300	12300	12300	0
46	20240108	183200	255018780	12300	12300	12300	12300	0
47	20240108	183100	255018780	12300	12300	12300	12300	0
48	20240108	183000	255018780	12300	12300	12300	12300	0
49	20240108	182900	255018780	12300	12300	12300	12300	0
50	20240108	182800	255018780	12300	12300	12300	12300	0
51	20240108	182700	255018780	12300	12300	12300	12300	0
52	20240108	182600	255018780	12300	12300	12300	12300	0
53	20240108	182500	255018780	12300	12300	12300	12300	0
54	20240108	182400	255018780	12300	12300	12300	12300	0
55	20240108	182300	255018780	12300	12300	12300	12300	0
56	20240108	182200	255018780	12300	12300	12300	12300	0
57	20240108	182100	255018780	12300	12300	12300	12300	0
58	20240108	182000	255018780	12300	12300	12300	12300	0
59	20240108	181900	255018780	12300	12300	12300	12300	0
60	20240108	181800	255018780	12300	12300	12300	12300	0
61	20240108	181700	255018780	12300	12300	12300	12300	0
62	20240108	181600	255018780	12300	12300	12300	12300	110
63	20240108	181500	255018780	12300	12300	12300	12300	0
64	20240108	181400	255018780	12300	12300	12300	12300	0
65	20240108	181300	255018780	12300	12300	12300	12300	0
66	20240108	181200	255018780	12300	12300	12300	12300	0
67	20240108	181100	255018780	12300	12300	12300	12300	0
68	20240108	181000	255018780	12300	12300	12300	12300	0
69	20240108	180900	255018780	12300	12300	12300	12300	0
70	20240108	180800	255018780	12300	12300	12300	12300	0
71	20240108	180700	255018780	12300	12300	12300	12300	0
72	20240108	180600	255018780	12300	12300	12300	12300	0
73	20240108	180500	255018780	12300	12300	12300	12300	0
74	20240108	180400	255018780	12300	12300	12300	12300	0
75	20240108	180300	255018780	12300	12300	12300	12300	0
76	20240108	180200	255018780	12300	12300	12300	12300	0
77	20240108	180100	255018780	12300	12300	12300	12300	0
78	20240108	180000	255018780	12300	12300	12300	12300	0
79	20240108	175900	255018780	12300	12300	12300	12300	0
80	20240108	175800	255018780	12300	12300	12300	12300	0
81	20240108	175700	255018780	12300	12300	12300	12300	0
82	20240108	175600	255018780	12300	12300	12300	12300	0
83	20240108	175500	255018780	12300	12300	12300	12300	0
84	20240108	175400	255018780	12300	12300	12300	12300	0
85	20240108	175300	255018780	12300	12300	12300	12300	0
86	20240108	175200	255018780	12300	12300	12300	12300	0
87	20240108	175100	255018780	12300	12300	12300	12300	0
88	20240108	175000	255018780	12300	12300	12300	12300	0
89	20240108	174900	255018780	12300	12300	12300	12300	0
90	20240108	174800	255018780	12300	12300	12300	12300	0
91	20240108	174700	255018780	12300	12300	12300	12300	0
92	20240108	174600	255018780	12300	12300	12300	12300	110
93	20240108	174500	255018780	12300	12300	12300	12300	0
94	20240108	174400	255018780	12300	12300	12300	12300	0
95	20240108	174300	255018780	12300	12300	12300	12300	0
96	20240108	174200	255018780	12300	12300	12300	12300	0
97	20240108	174100	255018780	12300	12300	12300	12300	0
98	20240108	174000	255018780	12300	12300	12300	12300	0
99	20240108	173900	255018780	12300	12300	12300	12300	0
100	20240108	173800	255018780	12300	12300	12300	12300	0
101	20240108	173700	255018780	12300	12300	12300	12300	0
102	20240108	173600	255018780	12300	12300	12300	12300	0
103	20240108	173500	255018780	12300	12300	12300	12300	0
104	20240108	173400	255018780	12300	12300	12300	12300	0
105	20240108	173300	255018780	12300	12300	12300	12300	0
106	20240108	173200	255018780	12300	12300	12300	12300	0
107	20240108	173100	255018780	12300	12300	12300	12300	0
108	20240108	173000	255018780	12300	12300	12300	12300	0
109	20240108	172900	255018780	12300	12300	12300	12300	0
110	20240108	172800	255018780	12300	12300	12300	12300	0
111	20240108	172700	255018780	12300	12300	12300	12300	0
112	20240108	172600	255018780	12300	12300	12300	12300	0
113	20240108	172500	255018780	12300	12300	12300	12300	0
114	20240108	172400	255018780	12300	12300	12300	12300	0
115	20240108	172300	255018780	12300	12300	12300	12300	0
116	20240108	172200	255018780	12300	12300	12300	12300	0
117	20240108	172100	255018780	12300	12300	12300	12300	0
118	20240108	172000	255018780	12300	12300	12300	12300	0
119	20240108	171900	255018780	12300	12300	12300	12300	0
120	20240108	171800	255018780	12300	12300	12300	12300	0
121	20240108	171700	255018780	12300	12300	12300	12300	0
122	20240108	171600	255018780	12300	12300	12300	12300	110
123	20240108	171500	255018780	12300	12300	12300	12300	0
124	20240108	171400	255018780	12300	12300	12300	12300	0
125	20240108	171300	255018780	12300	12300	12300	12300	0
126	20240108	171200	255018780	12300	12300	12300	12300	0
127	20240108	171100	255018780	12300	12300	12300	12300	0
128	20240108	171000	255018780	12300	12300	12300	12300	0
129	20240108	170900	255018780	12300	12300	12300	12300	0
130	20240108	170800	255018780	12300	12300	12300	12300	0
131	20240108	170700	255018780	12300	12300	12300	12300	0
132	20240108	170600	255018780	12300	12300	12300	12300	0
133	20240108	170500	255018780	12300	12300	12300	12300	0
134	20240108	170400	255018780	12300	12300	12300	12300	0
135	20240108	170300	255018780	12300	12300	12300	12300	0
136	20240108	170200	255018780	12300	12300	12300	12300	0
137	20240108	170100	255018780	12300	12300	12300	12300	0
138	20240108	170000	255018780	12300	12300	12300	12300	0
139	20240108	165900	255018780	12300	12300	12300	12300	0
140	20240108	165800	255018780	12300	12300	12300	12300	0
141	20240108	165700	255018780	12300	12300	12300	12300	0
142	20240108	165600	255018780	12300	12300	12300	12300	0
143	20240108	165500	255018780	12300	12300	12300	12300	0
144	20240108	165400	255018780	12300	12300	12300	12300	0
145	20240108	165300	255018780	12300	12300	12300	12300	0
146	20240108	165200	255018780	12300	12300	12300	12300	0
147	20240108	165100	255018780	12300	12300	12300	12300	0
148	20240108	165000	255018780	12300	12300	12300	12300	0
149	20240108	164900	255018780	12300	12300	12300	12300	0
150	20240108	164800	255018780	12300	12300	12300	12300	0
151	20240108	164700	255018780	12300	12300	12300	12300	0
152	20240108	164600	255018780	12300	12300	12300	12300	110
153	20240108	164500	255018780	12300	12300	12300	12300	0
154	20240108	164400	255018780	12300	12300	12300	12300	0
155	20240108	164300	255018780	12300	12300	12300	12300	0
156	20240108	164200	255018780	12300	12300	12300	12300	0
157	20240108	164100	255018780	12300	12300	12300	12300	0
158	20240108	164000	255018780	12300	12300	12300	12300	0
159	20240108	163900	255018780	12300	12300	12300	12300	0
160	20240108	163800	255018780	12300	12300	12300	12300	0
161	20240108	163700	255018780	12300	12300	12300	12300	0
162	20240108	163600	255018780	12300	12300	12300	12300	0
163	20240108	163500	255018780	12300	12300	12300	12300	0
164	20240108	163400	255018780	12300	12300	12300	12300	0
165	20240108	163300	255018780	12300	12300	12300	12300	0
166	20240108	163200	255018780	12300	12300	12300	12300	0
167	20240108	163100	255018780	12300	12300	12300	12300	0
168	20240108	163000	255018780	12300	12300	12300	12300	0
169	20240108	162900	255018780	12300	12300	12300	12300	0
170	20240108	162800	255018780	12300	12300	12300	12300	0
171	20240108	162700	255018780	12300	12300	12300	12300	0
172	20240108	162600	255018780	12300	12300	12300	12300	0
173	20240108	162500	255018780	12300	12300	12300	12300	0
174	20240108	162400	255018780	12300	12300	12300	12300	0
175	20240108	162300	255018780	12300	12300	12300	12300	0
176	20240108	162200	255018780	12300	12300	12300	12300	0
177	20240108	162100	255018780	12300	12300	12300	12300	0
178	20240108	162000	255018780	12300	12300	12300	12300	0
179	20240108	161900	255018780	12300	12300	12300	12300	0
180	20240108	161800	255018780	12300	12300	12300	12300	0
181	20240108	161700	255018780	12300	12300	12300	12300	0
182	20240108	161600	255018780	12300	12300	12300	12300	110
183	20240108	161500	255018780	12300	12300	12300	12300	0
184	20240108	161400	255018780	12300	12300	12300	12300	0
185	20240108	161300	255018780	12300	12300	12300	12300	0
186	20240108	161200	255018780	12300	12300	12300	12300	0
187	20240108	161100	255018780	12300	12300	12300	12300	0
188	20240108	161000	255018780	12300	12300	12300	12300	0
189	20240108	160900	255018780	12300	12300	12300	12300	0
190	20240108	160800	255018780	12300	12300	12300	12300	0
191	20240108	160700	255018780	12300	12300	12300	12300	0
192	20240108	160600	255018780	12300	12300	12300	12300	0
193	20240108	160500	255018780	12300	12300	12300	12300	0
194	20240108	160400	255018780	12300	12300	12300	12300	0
195	20240108	160300	255018780	12300	12300	12300	12300	0
196	20240108	160200	255018780	12300	12300	12300	12300	0
197	20240108	160100	255018780	12300	12300	12300	12300	0
198	20240108	160000	255018780	12300	12300	12300	12300	0
199	20240108	155900	255018780	12300	12300	12300	12300	0
200	20240108	155800	255018780	12300	12300	12300	12300	0
201	20240108	155700	255018780	12300	12300	12300	12300	0
202	20240108	155600	255018780	12300	12300	12300	12300	0
203	20240108	155500	255018780	12300	12300	12300	12300	0
204	20240108	155400	255018780	12300	12300	12300	12300	0
205	20240108	155300	255018780	12300	12300	12300	12300	0
206	20240108	155200	255018780	12300	12300	12300	12300	0
207	20240108	155100	255018780	12300	12300	12300	12300	0
208	20240108	155000	255018780	12300	12300	12300	12300	0
209	20240108	154900	255018780	12300	12300	12300	12300	0
210	20240108	154800	255018780	12300	12300	12300	12300	0
211	20240108	154700	255018780	12300	12300	12300	12300	0
212	20240108	154600	255018780	12300	12300	12300	12300	110
213	20240108	154500	255018780	12300	12300	12300	12300	0
214	20240108	154400	255018780	12300	12300	12300	12300	0
215	20240108	154300	255018780	12300	12300	12300	12300	0
216	20240108	154200	255018780	12300	12300	12300	12300	0
217	20240108	154100	255018780	12300	12300	12300	12300	0
218	20240108	154000	255018780	12300	12300	12300	12300	0
219	20240108	153900	255018780	12300	12300	12300	12300	0
220	20240108	153800	255018780	12300	12300	12300	12300	0
221	20240108	153700	255018780	12300	12300	12300	12300	0
222	20240108	153600	255018780	12300	12300	12300	12300	0
223	20240108	153500	255018780	12300	12300	12300	12300	0
224	20240108	153400	255018780	12300	12300	12300	12300	0
225	20240108	153300	255018780	12300	12300	12300	12300	0
226	20240108	153200	255018780	12300	12300	12300	12300	0
227	20240108	153100	255018780	12300	12300	12300	12300	0
228	20240108	153000	255018780	12300	12300	12300	12300	110
229	20240108	152900	253665780	12350	12350	12350	12350	0
230	20240108	152800	253665780	12350	12350	12350	12350	0
231	20240108	152700	253665780	12350	12350	12350	12350	0
232	20240108	152600	253665780	12350	12350	12350	12350	0
233	20240108	152500	253665780	12350	12350	12350	12350	0
234	20240108	152400	253665780	12350	12350	12350	12350	0
235	20240108	152300	253665780	12350	12350	12350	12350	0
236	20240108	152200	253665780	12350	12350	12350	12350	0
237	20240108	152100	253665780	12350	12350	12350	12350	0
238	20240108	152000	253665780	12350	12350	12350	12350	0
239	20240108	151900	253665780	12350	12410	12410	12350	54
240	20240108	151800	252995880	12410	12410	12410	12410	0
241	20240108	151700	252995880	12410	12410	12410	12410	0
242	20240108	151600	252995880	12410	12410	12410	12410	0
243	20240108	151500	252995880	12410	12410	12410	12410	0
244	20240108	151400	252995880	12410	12410	12410	12410	0
245	20240108	151300	252995880	12410	12410	12410	12410	0
246	20240108	151200	252995880	12410	12410	12410	12410	0
247	20240108	151100	252995880	12410	12410	12410	12410	0
248	20240108	151000	252995880	12410	12410	12410	12410	3
249	20240108	150900	252958650	12350	12350	12350	12350	0
250	20240108	150800	252958650	12350	12350	12350	12350	0
251	20240108	150700	252958650	12350	12350	12350	12350	0
252	20240108	150600	252958650	12350	12350	12350	12350	0
253	20240108	150500	252958650	12350	12350	12350	12350	3
254	20240108	150400	252921600	12350	12350	12350	12350	0
255	20240108	150300	252921600	12350	12350	12350	12350	0
256	20240108	150200	252921600	12350	12350	12350	12350	0
257	20240108	150100	252921600	12350	12350	12350	12350	45
258	20240108	150000	252365850	12350	12350	12350	12350	0
259	20240108	145900	252365850	12350	12350	12350	12350	0
260	20240108	145800	252365850	12350	12350	12350	12350	0
261	20240108	145700	252365850	12350	12350	12350	12350	0
262	20240108	145600	252365850	12350	12350	12350	12350	0
263	20240108	145500	252365850	12350	12350	12350	12350	0
264	20240108	145400	252365850	12350	12350	12350	12350	0
265	20240108	145300	252365850	12350	12350	12350	12350	0
266	20240108	145200	252365850	12350	12350	12350	12350	50
267	20240108	145100	251748350	12350	12350	12350	12350	16
268	20240108	145000	251550750	12360	12360	12360	12360	0
269	20240108	144900	251550750	12360	12360	12360	12360	0
270	20240108	144800	251550750	12360	12360	12360	12360	0
271	20240108	144700	251550750	12360	12360	12360	12360	0
272	20240108	144600	251550750	12360	12360	12360	12360	0
273	20240108	144500	251550750	12360	12360	12360	12360	0
274	20240108	144400	251550750	12360	12360	12360	12360	0
275	20240108	144300	251550750	12360	12360	12360	12360	106
276	20240108	144200	250240590	12360	12360	12360	12360	0
277	20240108	144100	250240590	12360	12360	12360	12360	32
278	20240108	144000	249845070	12360	12360	12360	12360	0
279	20240108	143900	249845070	12360	12370	12370	12360	662
280	20240108	143800	241660170	12370	12370	12370	12370	0
281	20240108	143700	241660170	12370	12370	12370	12370	0
282	20240108	143600	241660170	12370	12370	12370	12370	0
283	20240108	143500	241660170	12370	12370	12370	12370	0
284	20240108	143400	241660170	12370	12370	12370	12370	0
285	20240108	143300	241660170	12370	12370	12370	12370	0
286	20240108	143200	241660170	12370	12370	12370	12370	0
287	20240108	143100	241660170	12370	12370	12370	12370	0
288	20240108	143000	241660170	12370	12370	12370	12370	0
289	20240108	142900	241660170	12370	12370	12370	12370	0
290	20240108	142800	241660170	12370	12370	12370	12370	0
291	20240108	142700	241660170	12370	12370	12370	12370	0
292	20240108	142600	241660170	12370	12370	12370	12370	0
293	20240108	142500	241660170	12370	12370	12370	12370	0
294	20240108	142400	241660170	12370	12370	12370	12370	0
295	20240108	142300	241660170	12370	12370	12370	12370	0
296	20240108	142200	241660170	12370	12370	12370	12370	0
297	20240108	142100	241660170	12370	12370	12370	12370	0
298	20240108	142000	241660170	12370	12370	12370	12370	0
299	20240108	141900	241660170	12370	12370	12370	12370	0
300	20240108	141800	241660170	12370	12370	12370	12370	0
301	20240108	141700	241660170	12370	12370	12370	12370	0
302	20240108	141600	241660170	12370	12370	12370	12370	0
303	20240108	141500	241660170	12370	12370	12370	12370	0
304	20240108	141400	241660170	12370	12370	12370	12370	0
305	20240108	141300	241660170	12370	12370	12370	12370	0
306	20240108	141200	241660170	12370	12370	12370	12370	0
307	20240108	141100	241660170	12370	12370	12370	12370	0
308	20240108	141000	241660170	12370	12370	12370	12370	0
309	20240108	140900	241660170	12370	12370	12370	12370	0
310	20240108	140800	241660170	12370	12370	12370	12370	0
311	20240108	140700	241660170	12370	12370	12370	12370	0
312	20240108	140600	241660170	12370	12370	12370	12370	0
313	20240108	140500	241660170	12370	12370	12370	12370	0
314	20240108	140400	241660170	12370	12370	12370	12370	0
315	20240108	140300	241660170	12370	12370	12370	12370	0
316	20240108	140200	241660170	12370	12370	12370	12370	1
317	20240108	140100	241647800	12420	12420	12420	12420	8
318	20240108	140000	241548440	12410	12420	12420	12410	7
319	20240108	135900	241461510	12410	12410	12410	12410	0
320	20240108	135800	241461510	12410	12410	12410	12410	0
321	20240108	135700	241461510	12410	12410	12410	12410	0
322	20240108	135600	241461510	12410	12410	12410	12410	0
323	20240108	135500	241461510	12410	12410	12410	12410	0
324	20240108	135400	241461510	12410	12410	12410	12410	0
325	20240108	135300	241461510	12410	12410	12410	12410	0
326	20240108	135200	241461510	12410	12410	12410	12410	0
327	20240108	135100	241461510	12410	12410	12410	12410	0
328	20240108	135000	241461510	12410	12410	12410	12410	0
329	20240108	134900	241461510	12410	12410	12410	12410	70
330	20240108	134800	240592810	12410	12410	12410	12410	1
331	20240108	134700	240580400	12360	12360	12360	12360	0
332	20240108	134600	240580400	12360	12360	12360	12360	0
333	20240108	134500	240580400	12360	12360	12360	12360	0
334	20240108	134400	240580400	12360	12360	12360	12360	0
335	20240108	134300	240580400	12360	12360	12360	12360	0
336	20240108	134200	240580400	12360	12360	12360	12360	0
337	20240108	134100	240580400	12360	12360	12360	12360	0
338	20240108	134000	240580400	12360	12360	12360	12360	0
339	20240108	133900	240580400	12360	12360	12360	12360	0
340	20240108	133800	240580400	12360	12360	12360	12360	0
341	20240108	133700	240580400	12360	12370	12370	12360	490
342	20240108	133600	234523180	12360	12360	12360	12360	0
343	20240108	133500	234523180	12360	12360	12360	12360	0
344	20240108	133400	234523180	12360	12370	12370	12360	300
345	20240108	133300	230814380	12370	12380	12380	12370	1140
346	20240108	133200	216710680	12380	12380	12380	12380	11
347	20240108	133100	216574500	12380	12380	12380	12380	108
348	20240108	133000	215237460	12380	12380	12380	12380	0
349	20240108	132900	215237460	12380	12400	12400	12380	500
350	20240108	132800	209043050	12410	12410	12410	12410	0
351	20240108	132700	209043050	12410	12410	12410	12410	0
352	20240108	132600	209043050	12410	12410	12410	12410	0
353	20240108	132500	209043050	12410	12410	12410	12410	100
354	20240108	132400	207802050	12420	12430	12430	12420	161
355	20240108	132300	205801430	12430	12430	12430	12430	25
356	20240108	132200	205490680	12440	12440	12440	12440	3
357	20240108	132100	205453360	12450	12450	12450	12450	0
358	20240108	132000	205453360	12450	12450	12450	12450	6
359	20240108	131900	205378660	12440	12440	12440	12440	0
360	20240108	131800	205378660	12440	12440	12440	12440	6
361	20240108	131700	205304020	12470	12470	12470	12470	0
362	20240108	131600	205304020	12470	12470	12470	12470	0
363	20240108	131500	205304020	12470	12470	12470	12470	0
364	20240108	131400	205304020	12470	12470	12470	12470	0
365	20240108	131300	205304020	12470	12470	12470	12470	0
366	20240108	131200	205304020	12470	12470	12470	12470	0
367	20240108	131100	205304020	12470	12470	12470	12470	0
368	20240108	131000	205304020	12470	12470	12470	12470	0
369	20240108	130900	205304020	12470	12470	12470	12470	0
370	20240108	130800	205304020	12470	12470	12470	12470	0
371	20240108	130700	205304020	12470	12470	12470	12470	0
372	20240108	130600	205304020	12470	12470	12470	12470	0
373	20240108	130500	205304020	12470	12470	12470	12470	0
374	20240108	130400	205304020	12470	12470	12470	12470	0
375	20240108	130300	205304020	12470	12470	12470	12470	20
376	20240108	130200	205054620	12430	12430	12430	12430	0
377	20240108	130100	205054620	12430	12430	12430	12430	0
378	20240108	130000	205054620	12430	12430	12430	12430	16
379	20240108	125900	204855740	12430	12430	12430	12430	0
380	20240108	125800	204855740	12430	12430	12430	12430	0
381	20240108	125700	204855740	12430	12430	12430	12430	0
382	20240108	125600	204855740	12430	12430	12430	12430	0
383	20240108	125500	204855740	12430	12430	12430	12430	1
384	20240108	125400	204843310	12440	12440	12440	12440	197
385	20240108	125300	202392630	12440	12440	12440	12440	0
386	20240108	125200	202392630	12440	12440	12440	12440	16
387	20240108	125100	202193590	12440	12440	12440	12440	0
388	20240108	125000	202193590	12440	12440	12440	12440	0
389	20240108	124900	202193590	12440	12440	12440	12440	0
390	20240108	124800	202193590	12440	12440	12440	12440	0
391	20240108	124700	202193590	12440	12440	12440	12440	0
392	20240108	124600	202193590	12440	12440	12440	12440	0
393	20240108	124500	202193590	12440	12440	12440	12440	0
394	20240108	124400	202193590	12440	12440	12440	12440	0
395	20240108	124300	202193590	12440	12440	12440	12440	0
396	20240108	124200	202193590	12440	12440	12440	12440	0
397	20240108	124100	202193590	12440	12440	12440	12440	0
398	20240108	124000	202193590	12440	12440	12440	12440	0
399	20240108	123900	202193590	12440	12440	12440	12440	0
400	20240108	123800	202193590	12440	12440	12440	12440	0
401	20240108	123700	202193590	12440	12440	12440	12440	30
402	20240108	123600	201820390	12440	12440	12440	12440	0
403	20240108	123500	201820390	12440	12440	12440	12440	20
404	20240108	123400	201571590	12450	12450	12450	12450	0
405	20240108	123300	201571590	12450	12450	12450	12450	0
406	20240108	123200	201571590	12450	12450	12450	12450	0
407	20240108	123100	201571590	12450	12450	12450	12450	0
408	20240108	123000	201571590	12450	12450	12450	12450	0
409	20240108	122900	201571590	12450	12450	12450	12450	0
410	20240108	122800	201571590	12450	12450	12450	12450	0
411	20240108	122700	201571590	12450	12450	12450	12450	0
412	20240108	122600	201571590	12450	12450	12450	12450	0
413	20240108	122500	201571590	12450	12450	12450	12450	0
414	20240108	122400	201571590	12450	12450	12450	12450	0
415	20240108	122300	201571590	12450	12450	12450	12450	0
416	20240108	122200	201571590	12450	12450	12450	12450	169
417	20240108	122100	199467540	12440	12440	12440	12440	297
418	20240108	122000	195772860	12430	12430	12430	12430	2
419	20240108	121900	195748000	12440	12440	12440	12440	0
420	20240108	121800	195748000	12440	12440	12440	12440	48
421	20240108	121700	195150880	12450	12450	12450	12450	0
422	20240108	121600	195150880	12450	12450	12450	12450	0
423	20240108	121500	195150880	12450	12450	12450	12450	0
424	20240108	121400	195150880	12450	12450	12450	12450	0
425	20240108	121300	195150880	12450	12450	12450	12450	0
426	20240108	121200	195150880	12450	12450	12450	12450	0
427	20240108	121100	195150880	12450	12450	12450	12450	0
428	20240108	121000	195150880	12450	12450	12450	12450	0
429	20240108	120900	195150880	12450	12450	12450	12450	0
430	20240108	120800	195150880	12450	12450	12450	12450	0
431	20240108	120700	195150880	12450	12450	12450	12450	5
432	20240108	120600	195088630	12450	12450	12450	12450	0
433	20240108	120500	195088630	12450	12450	12450	12450	28
434	20240108	120400	194740030	12450	12450	12450	12450	0
435	20240108	120300	194740030	12450	12450	12450	12450	0
436	20240108	120200	194740030	12450	12450	12450	12450	0
437	20240108	120100	194740030	12450	12450	12450	12450	0
438	20240108	120000	194740030	12450	12450	12450	12450	2
439	20240108	115900	194715130	12450	12450	12450	12450	0
440	20240108	115800	194715130	12450	12450	12450	12450	0
441	20240108	115700	194715130	12450	12450	12450	12450	0
442	20240108	115600	194715130	12450	12450	12450	12450	0
443	20240108	115500	194715130	12450	12450	12450	12450	0
444	20240108	115400	194715130	12450	12450	12450	12450	0
445	20240108	115300	194715130	12450	12450	12450	12450	3
446	20240108	115200	194677780	12460	12460	12460	12460	0
447	20240108	115100	194677780	12460	12460	12460	12460	0
448	20240108	115000	194677780	12460	12460	12460	12460	5
449	20240108	114900	194615480	12450	12450	12450	12450	0
450	20240108	114800	194615480	12450	12450	12450	12450	0
451	20240108	114700	194615480	12450	12450	12450	12450	0
452	20240108	114600	194615480	12450	12460	12460	12450	100
453	20240108	114500	193369670	12460	12460	12460	12460	0
454	20240108	114400	193369670	12460	12460	12460	12460	0
455	20240108	114300	193369670	12460	12460	12460	12460	0
456	20240108	114200	193369670	12460	12460	12460	12460	0
457	20240108	114100	193369670	12460	12460	12460	12460	0
458	20240108	114000	193369670	12460	12460	12460	12460	0
459	20240108	113900	193369670	12460	12460	12460	12460	0
460	20240108	113800	193369670	12460	12460	12460	12460	0
461	20240108	113700	193369670	12460	12460	12460	12460	0
462	20240108	113600	193369670	12460	12460	12460	12460	20
463	20240108	113500	193120470	12460	12460	12460	12460	0
464	20240108	113400	193120470	12460	12460	12460	12460	0
465	20240108	113300	193120470	12460	12460	12460	12460	0
466	20240108	113200	193120470	12460	12460	12460	12460	0
467	20240108	113100	193120470	12460	12460	12460	12460	55
468	20240108	113000	192435170	12460	12460	12460	12460	1
469	20240108	112900	192422710	12460	12460	12460	12460	0
470	20240108	112800	192422710	12460	12460	12460	12460	0
471	20240108	112700	192422710	12460	12460	12460	12460	0
472	20240108	112600	192422710	12460	12460	12460	12460	0
473	20240108	112500	192422710	12460	12460	12460	12460	0
474	20240108	112400	192422710	12460	12460	12460	12460	0
475	20240108	112300	192422710	12460	12460	12460	12460	0
476	20240108	112200	192422710	12460	12460	12460	12460	0
477	20240108	112100	192422710	12460	12460	12460	12460	0
478	20240108	112000	192422710	12460	12460	12460	12460	0
479	20240108	111900	192422710	12460	12470	12470	12460	32
480	20240108	111800	192023680	12480	12480	12480	12480	7
481	20240108	111700	191936320	12480	12480	12480	12480	0
482	20240108	111600	191936320	12480	12480	12480	12480	0
483	20240108	111500	191936320	12480	12480	12480	12480	0
484	20240108	111400	191936320	12480	12480	12480	12480	0
485	20240108	111300	191936320	12480	12480	12480	12480	0
486	20240108	111200	191936320	12480	12480	12480	12480	0
487	20240108	111100	191936320	12480	12480	12480	12480	0
488	20240108	111000	191936320	12480	12480	12480	12480	4
489	20240108	110900	191886400	12490	12490	12490	12490	0
490	20240108	110800	191886400	12490	12490	12490	12490	0
491	20240108	110700	191886400	12490	12490	12490	12490	1042
492	20240108	110600	178871820	12500	12500	12500	12500	0
493	20240108	110500	178871820	12500	12500	12500	12500	0
494	20240108	110400	178871820	12500	12500	12500	12500	0
495	20240108	110300	178871820	12500	12500	12500	12500	0
496	20240108	110200	178871820	12500	12500	12500	12500	0
497	20240108	110100	178871820	12500	12490	12500	12490	37
498	20240108	110000	178409450	12490	12490	12490	12490	2
499	20240108	105900	178384470	12500	12500	12500	12500	8
500	20240108	105800	178284470	12500	12500	12500	12500	0
501	20240108	105700	178284470	12500	12500	12500	12500	0
502	20240108	105600	178284470	12500	12500	12500	12500	0
503	20240108	105500	178284470	12500	12500	12500	12500	0
504	20240108	105400	178284470	12500	12500	12500	12500	0
505	20240108	105300	178284470	12500	12500	12500	12500	0
506	20240108	105200	178284470	12500	12500	12500	12500	0
507	20240108	105100	178284470	12500	12500	12500	12500	98
508	20240108	105000	177059470	12500	12500	12500	12500	0
509	20240108	104900	177059470	12500	12500	12500	12500	0
510	20240108	104800	177059470	12500	12500	12500	12500	100
511	20240108	104700	175809470	12490	12490	12490	12490	0
512	20240108	104600	175809470	12490	12490	12490	12490	0
513	20240108	104500	175809470	12490	12490	12490	12490	4
514	20240108	104400	175759510	12490	12490	12490	12490	0
515	20240108	104300	175759510	12490	12490	12490	12490	0
516	20240108	104200	175759510	12490	12500	12500	12490	5
517	20240108	104100	175697020	12490	12490	12490	12490	0
518	20240108	104000	175697020	12490	12490	12490	12490	0
519	20240108	103900	175697020	12490	12490	12490	12490	0
520	20240108	103800	175697020	12490	12490	12490	12490	0
521	20240108	103700	175697020	12490	12490	12490	12490	10
522	20240108	103600	175572120	12490	12490	12490	12490	0
523	20240108	103500	175572120	12490	12490	12490	12490	0
524	20240108	103400	175572120	12490	12490	12490	12490	0
525	20240108	103300	175572120	12490	12490	12490	12490	0
526	20240108	103200	175572120	12490	12490	12490	12490	0
527	20240108	103100	175572120	12490	12490	12490	12490	104
528	20240108	103000	174273160	12480	12480	12480	12480	0
529	20240108	102900	174273160	12480	12480	12480	12480	0
530	20240108	102800	174273160	12480	12480	12480	12480	0
531	20240108	102700	174273160	12480	12480	12480	12480	64
532	20240108	102600	173474440	12480	12480	12480	12480	0
533	20240108	102500	173474440	12480	12480	12480	12480	0
534	20240108	102400	173474440	12480	12480	12480	12480	0
535	20240108	102300	173474440	12480	12480	12480	12480	0
536	20240108	102200	173474440	12480	12480	12480	12480	0
537	20240108	102100	173474440	12480	12500	12500	12480	875
538	20240108	102000	162554280	12510	12510	12510	12510	8
539	20240108	101900	162454200	12480	12480	12480	12480	100
540	20240108	101800	161206200	12520	12520	12520	12520	0
541	20240108	101700	161206200	12520	12520	12520	12520	0
542	20240108	101600	161206200	12520	12520	12520	12520	0
543	20240108	101500	161206200	12520	12520	12520	12520	0
544	20240108	101400	161206200	12520	12520	12520	12520	50
545	20240108	101300	160580200	12520	12520	12520	12520	0
546	20240108	101200	160580200	12520	12520	12520	12520	1
547	20240108	101100	160567680	12520	12520	12520	12520	0
548	20240108	101000	160567680	12520	12520	12520	12520	0
549	20240108	100900	160567680	12520	12520	12520	12520	1
550	20240108	100800	160555160	12500	12500	12500	12500	0
551	20240108	100700	160555160	12500	12530	12530	12500	30
552	20240108	100600	160179890	12530	12530	12530	12530	4
553	20240108	100500	160129770	12550	12530	12550	12530	4
554	20240108	100400	160079630	12550	12550	12550	12550	12
555	20240108	100300	159929030	12550	12550	12550	12550	0
556	20240108	100200	159929030	12550	12550	12550	12550	81
557	20240108	100100	158912480	12560	12560	12560	12560	0
558	20240108	100000	158912480	12560	12560	12560	12560	10
559	20240108	095900	158786880	12570	12520	12570	12520	471
560	20240108	095800	152889910	12570	12570	12570	12570	2
561	20240108	095700	152864770	12570	12570	12570	12500	446
562	20240108	095600	147289210	12570	12570	12570	12490	311
563	20240108	095500	143391980	12570	12570	12570	12560	7
564	20240108	095400	143304000	12570	12570	12570	12570	0
565	20240108	095300	143304000	12570	12570	12570	12560	6
566	20240108	095200	143228610	12570	12570	12570	12570	616
567	20240108	095100	135485490	12570	12560	12570	12560	157
568	20240108	095000	133512290	12570	12550	12570	12550	133
569	20240108	094900	131843120	12580	12580	12580	12580	9
570	20240108	094800	131729900	12580	12580	12590	12550	776
571	20240108	094700	121988910	12550	12550	12550	12530	524
572	20240108	094600	115415710	12550	12550	12550	12550	133
573	20240108	094500	113746560	12520	12580	12590	12520	139
574	20240108	094400	112004140	12580	12590	12590	12570	66
575	20240108	094300	111173440	12590	12590	12590	12530	357
576	20240108	094200	106689980	12590	12470	12590	12470	6106
577	20240108	094100	30428550	12470	12470	12470	12470	18
578	20240108	094000	30204090	12470	12470	12470	12470	0
579	20240108	093900	30204090	12470	12470	12470	12470	0
580	20240108	093800	30204090	12470	12470	12470	12470	0
581	20240108	093700	30204090	12470	12410	12470	12410	1001
582	20240108	093600	17781620	12470	12470	12470	12470	0
583	20240108	093500	17781620	12470	12450	12470	12450	2
584	20240108	093400	17756700	12470	12470	12470	12470	0
585	20240108	093300	17756700	12470	12470	12470	12470	0
586	20240108	093200	17756700	12470	12470	12470	12470	0
587	20240108	093100	17756700	12470	12470	12470	12470	0
588	20240108	093000	17756700	12470	12470	12470	12470	0
589	20240108	092900	17756700	12470	12470	12470	12470	0
590	20240108	092800	17756700	12470	12470	12470	12470	1
591	20240108	092700	17744230	12410	12410	12410	12410	0
592	20240108	092600	17744230	12410	12410	12410	12410	0
593	20240108	092500	17744230	12410	12410	12410	12410	0
594	20240108	092400	17744230	12410	12410	12410	12410	13
595	20240108	092300	17582900	12410	12410	12410	12410	0
596	20240108	092200	17582900	12410	12410	12410	12410	10
597	20240108	092100	17458800	12410	12410	12410	12410	40
598	20240108	092000	16962400	12420	12420	12420	12420	44
599	20240108	091900	16415920	12410	12410	12410	12410	1000
600	20240108	091800	4005920	12420	12420	12420	12420	0
601	20240108	091700	4005920	12420	12420	12420	12420	0
602	20240108	091600	4005920	12420	12420	12420	12420	0
603	20240108	091500	4005920	12420	12420	12420	12420	0
604	20240108	091400	4005920	12420	12420	12420	12420	0
605	20240108	091300	4005920	12420	12420	12420	12420	0
606	20240108	091200	4005920	12420	12420	12420	12420	0
607	20240108	091100	4005920	12420	12420	12420	12420	0
608	20240108	091000	4005920	12420	12420	12420	12420	4
609	20240108	090900	3956240	12410	12410	12410	12410	1
610	20240108	090800	3943830	12350	12350	12350	12350	13
611	20240108	090700	3783280	12480	12480	12480	12480	0
612	20240108	090600	3783280	12480	12480	12480	12480	6
613	20240108	090500	3708400	12480	12480	12480	12480	31
614	20240108	090400	3321520	12350	12350	12350	12350	50
615	20240108	090300	2704020	12480	12480	12480	12480	1
616	20240108	090200	2691540	12340	12340	12340	12340	0
617	20240108	090100	2691540	12340	12340	12340	12340	2
618	20240108	090000	2666860	12460	12490	12490	12460	214