KissMeData/037710/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	192200	255702150	29850	29850	29850	29850	488
3	20240103	192100	255702150	29850	29850	29850	29850	0
4	20240103	192000	255702150	29850	29850	29850	29850	0
5	20240103	191900	255702150	29850	29850	29850	29850	0
6	20240103	191800	255702150	29850	29850	29850	29850	0
7	20240103	191700	255702150	29850	29850	29850	29850	0
8	20240103	191600	255702150	29850	29850	29850	29850	0
9	20240103	191500	255702150	29850	29850	29850	29850	0
10	20240103	191400	255702150	29850	29850	29850	29850	0
11	20240103	191300	255702150	29850	29850	29850	29850	0
12	20240103	191200	255702150	29850	29850	29850	29850	0
13	20240103	191100	255702150	29850	29850	29850	29850	0
14	20240103	191000	255702150	29850	29850	29850	29850	0
15	20240103	190900	255702150	29850	29850	29850	29850	0
16	20240103	190800	255702150	29850	29850	29850	29850	0
17	20240103	190700	255702150	29850	29850	29850	29850	0
18	20240103	190600	255702150	29850	29850	29850	29850	0
19	20240103	190500	255702150	29850	29850	29850	29850	0
20	20240103	190400	255702150	29850	29850	29850	29850	0
21	20240103	190300	255702150	29850	29850	29850	29850	0
22	20240103	190200	255702150	29850	29850	29850	29850	0
23	20240103	190100	255702150	29850	29850	29850	29850	0
24	20240103	190000	255702150	29850	29850	29850	29850	0
25	20240103	185900	255702150	29850	29850	29850	29850	0
26	20240103	185800	255702150	29850	29850	29850	29850	0
27	20240103	185700	255702150	29850	29850	29850	29850	0
28	20240103	185600	255702150	29850	29850	29850	29850	0
29	20240103	185500	255702150	29850	29850	29850	29850	0
30	20240103	185400	255702150	29850	29850	29850	29850	0
31	20240103	185300	255702150	29850	29850	29850	29850	0
32	20240103	185200	255702150	29850	29850	29850	29850	488
33	20240103	185100	255702150	29850	29850	29850	29850	0
34	20240103	185000	255702150	29850	29850	29850	29850	0
35	20240103	184900	255702150	29850	29850	29850	29850	0
36	20240103	184800	255702150	29850	29850	29850	29850	0
37	20240103	184700	255702150	29850	29850	29850	29850	0
38	20240103	184600	255702150	29850	29850	29850	29850	0
39	20240103	184500	255702150	29850	29850	29850	29850	0
40	20240103	184400	255702150	29850	29850	29850	29850	0
41	20240103	184300	255702150	29850	29850	29850	29850	0
42	20240103	184200	255702150	29850	29850	29850	29850	0
43	20240103	184100	255702150	29850	29850	29850	29850	0
44	20240103	184000	255702150	29850	29850	29850	29850	0
45	20240103	183900	255702150	29850	29850	29850	29850	0
46	20240103	183800	255702150	29850	29850	29850	29850	0
47	20240103	183700	255702150	29850	29850	29850	29850	0
48	20240103	183600	255702150	29850	29850	29850	29850	0
49	20240103	183500	255702150	29850	29850	29850	29850	0
50	20240103	183400	255702150	29850	29850	29850	29850	0
51	20240103	183300	255702150	29850	29850	29850	29850	0
52	20240103	183200	255702150	29850	29850	29850	29850	0
53	20240103	183100	255702150	29850	29850	29850	29850	0
54	20240103	183000	255702150	29850	29850	29850	29850	0
55	20240103	182900	255702150	29850	29850	29850	29850	0
56	20240103	182800	255702150	29850	29850	29850	29850	0
57	20240103	182700	255702150	29850	29850	29850	29850	0
58	20240103	182600	255702150	29850	29850	29850	29850	0
59	20240103	182500	255702150	29850	29850	29850	29850	0
60	20240103	182400	255702150	29850	29850	29850	29850	0
61	20240103	182300	255702150	29850	29850	29850	29850	0
62	20240103	182200	255702150	29850	29850	29850	29850	488
63	20240103	182100	255702150	29850	29850	29850	29850	0
64	20240103	182000	255702150	29850	29850	29850	29850	0
65	20240103	181900	255702150	29850	29850	29850	29850	0
66	20240103	181800	255702150	29850	29850	29850	29850	0
67	20240103	181700	255702150	29850	29850	29850	29850	0
68	20240103	181600	255702150	29850	29850	29850	29850	0
69	20240103	181500	255702150	29850	29850	29850	29850	0
70	20240103	181400	255702150	29850	29850	29850	29850	0
71	20240103	181300	255702150	29850	29850	29850	29850	0
72	20240103	181200	255702150	29850	29850	29850	29850	0
73	20240103	181100	255702150	29850	29850	29850	29850	0
74	20240103	181000	255702150	29850	29850	29850	29850	0
75	20240103	180900	255702150	29850	29850	29850	29850	0
76	20240103	180800	255702150	29850	29850	29850	29850	0
77	20240103	180700	255702150	29850	29850	29850	29850	0
78	20240103	180600	255702150	29850	29850	29850	29850	0
79	20240103	180500	255702150	29850	29850	29850	29850	0
80	20240103	180400	255702150	29850	29850	29850	29850	0
81	20240103	180300	255702150	29850	29850	29850	29850	0
82	20240103	180200	255702150	29850	29850	29850	29850	0
83	20240103	180100	255702150	29850	29850	29850	29850	0
84	20240103	180000	255702150	29850	29850	29850	29850	0
85	20240103	175900	255702150	29850	29850	29850	29850	0
86	20240103	175800	255702150	29850	29850	29850	29850	0
87	20240103	175700	255702150	29850	29850	29850	29850	0
88	20240103	175600	255702150	29850	29850	29850	29850	0
89	20240103	175500	255702150	29850	29850	29850	29850	0
90	20240103	175400	255702150	29850	29850	29850	29850	0
91	20240103	175300	255702150	29850	29850	29850	29850	0
92	20240103	175200	255702150	29850	29850	29850	29850	488
93	20240103	175100	255702150	29850	29850	29850	29850	0
94	20240103	175000	255702150	29850	29850	29850	29850	0
95	20240103	174900	255702150	29850	29850	29850	29850	0
96	20240103	174800	255702150	29850	29850	29850	29850	0
97	20240103	174700	255702150	29850	29850	29850	29850	0
98	20240103	174600	255702150	29850	29850	29850	29850	0
99	20240103	174500	255702150	29850	29850	29850	29850	0
100	20240103	174400	255702150	29850	29850	29850	29850	0
101	20240103	174300	255702150	29850	29850	29850	29850	0
102	20240103	174200	255702150	29850	29850	29850	29850	0
103	20240103	174100	255702150	29850	29850	29850	29850	0
104	20240103	174000	255702150	29850	29850	29850	29850	0
105	20240103	173900	255702150	29850	29850	29850	29850	0
106	20240103	173800	255702150	29850	29850	29850	29850	0
107	20240103	173700	255702150	29850	29850	29850	29850	0
108	20240103	173600	255702150	29850	29850	29850	29850	0
109	20240103	173500	255702150	29850	29850	29850	29850	0
110	20240103	173400	255702150	29850	29850	29850	29850	0
111	20240103	173300	255702150	29850	29850	29850	29850	0
112	20240103	173200	255702150	29850	29850	29850	29850	0
113	20240103	173100	255702150	29850	29850	29850	29850	0
114	20240103	173000	255702150	29850	29850	29850	29850	0
115	20240103	172900	255702150	29850	29850	29850	29850	0
116	20240103	172800	255702150	29850	29850	29850	29850	0
117	20240103	172700	255702150	29850	29850	29850	29850	0
118	20240103	172600	255702150	29850	29850	29850	29850	0
119	20240103	172500	255702150	29850	29850	29850	29850	0
120	20240103	172400	255702150	29850	29850	29850	29850	0
121	20240103	172300	255702150	29850	29850	29850	29850	0
122	20240103	172200	255702150	29850	29850	29850	29850	488
123	20240103	172100	255702150	29850	29850	29850	29850	0
124	20240103	172000	255702150	29850	29850	29850	29850	0
125	20240103	171900	255702150	29850	29850	29850	29850	0
126	20240103	171800	255702150	29850	29850	29850	29850	0
127	20240103	171700	255702150	29850	29850	29850	29850	0
128	20240103	171600	255702150	29850	29850	29850	29850	0
129	20240103	171500	255702150	29850	29850	29850	29850	0
130	20240103	171400	255702150	29850	29850	29850	29850	0
131	20240103	171300	255702150	29850	29850	29850	29850	0
132	20240103	171200	255702150	29850	29850	29850	29850	0
133	20240103	171100	255702150	29850	29850	29850	29850	0
134	20240103	171000	255702150	29850	29850	29850	29850	0
135	20240103	170900	255702150	29850	29850	29850	29850	0
136	20240103	170800	255702150	29850	29850	29850	29850	0
137	20240103	170700	255702150	29850	29850	29850	29850	0
138	20240103	170600	255702150	29850	29850	29850	29850	0
139	20240103	170500	255702150	29850	29850	29850	29850	0
140	20240103	170400	255702150	29850	29850	29850	29850	0
141	20240103	170300	255702150	29850	29850	29850	29850	0
142	20240103	170200	255702150	29850	29850	29850	29850	0
143	20240103	170100	255702150	29850	29850	29850	29850	0
144	20240103	170000	255702150	29850	29850	29850	29850	0
145	20240103	165900	255702150	29850	29850	29850	29850	0
146	20240103	165800	255702150	29850	29850	29850	29850	0
147	20240103	165700	255702150	29850	29850	29850	29850	0
148	20240103	165600	255702150	29850	29850	29850	29850	0
149	20240103	165500	255702150	29850	29850	29850	29850	0
150	20240103	165400	255702150	29850	29850	29850	29850	0
151	20240103	165300	255702150	29850	29850	29850	29850	0
152	20240103	165200	255702150	29850	29850	29850	29850	488
153	20240103	165100	255702150	29850	29850	29850	29850	0
154	20240103	165000	255702150	29850	29850	29850	29850	0
155	20240103	164900	255702150	29850	29850	29850	29850	0
156	20240103	164800	255702150	29850	29850	29850	29850	0
157	20240103	164700	255702150	29850	29850	29850	29850	0
158	20240103	164600	255702150	29850	29850	29850	29850	0
159	20240103	164500	255702150	29850	29850	29850	29850	0
160	20240103	164400	255702150	29850	29850	29850	29850	0
161	20240103	164300	255702150	29850	29850	29850	29850	0
162	20240103	164200	255702150	29850	29850	29850	29850	0
163	20240103	164100	255702150	29850	29850	29850	29850	0
164	20240103	164000	255702150	29850	29850	29850	29850	0
165	20240103	163900	255702150	29850	29850	29850	29850	0
166	20240103	163800	255702150	29850	29850	29850	29850	0
167	20240103	163700	255702150	29850	29850	29850	29850	0
168	20240103	163600	255702150	29850	29850	29850	29850	0
169	20240103	163500	255702150	29850	29850	29850	29850	0
170	20240103	163400	255702150	29850	29850	29850	29850	0
171	20240103	163300	255702150	29850	29850	29850	29850	0
172	20240103	163200	255702150	29850	29850	29850	29850	0
173	20240103	163100	255702150	29850	29850	29850	29850	0
174	20240103	163000	255702150	29850	29850	29850	29850	0
175	20240103	162900	255702150	29850	29850	29850	29850	0
176	20240103	162800	255702150	29850	29850	29850	29850	0
177	20240103	162700	255702150	29850	29850	29850	29850	0
178	20240103	162600	255702150	29850	29850	29850	29850	0
179	20240103	162500	255702150	29850	29850	29850	29850	0
180	20240103	162400	255702150	29850	29850	29850	29850	0
181	20240103	162300	255702150	29850	29850	29850	29850	0
182	20240103	162200	255702150	29850	29850	29850	29850	488
183	20240103	162100	255702150	29850	29850	29850	29850	0
184	20240103	162000	255702150	29850	29850	29850	29850	0
185	20240103	161900	255702150	29850	29850	29850	29850	0
186	20240103	161800	255702150	29850	29850	29850	29850	0
187	20240103	161700	255702150	29850	29850	29850	29850	0
188	20240103	161600	255702150	29850	29850	29850	29850	0
189	20240103	161500	255702150	29850	29850	29850	29850	0
190	20240103	161400	255702150	29850	29850	29850	29850	0
191	20240103	161300	255702150	29850	29850	29850	29850	0
192	20240103	161200	255702150	29850	29850	29850	29850	0
193	20240103	161100	255702150	29850	29850	29850	29850	0
194	20240103	161000	255702150	29850	29850	29850	29850	0
195	20240103	160900	255702150	29850	29850	29850	29850	0
196	20240103	160800	255702150	29850	29850	29850	29850	0
197	20240103	160700	255702150	29850	29850	29850	29850	0
198	20240103	160600	255702150	29850	29850	29850	29850	0
199	20240103	160500	255702150	29850	29850	29850	29850	0
200	20240103	160400	255702150	29850	29850	29850	29850	0
201	20240103	160300	255702150	29850	29850	29850	29850	0
202	20240103	160200	255702150	29850	29850	29850	29850	0
203	20240103	160100	255702150	29850	29850	29850	29850	0
204	20240103	160000	255702150	29850	29850	29850	29850	0
205	20240103	155900	255702150	29850	29850	29850	29850	0
206	20240103	155800	255702150	29850	29850	29850	29850	0
207	20240103	155700	255702150	29850	29850	29850	29850	0
208	20240103	155600	255702150	29850	29850	29850	29850	0
209	20240103	155500	255702150	29850	29850	29850	29850	0
210	20240103	155400	255702150	29850	29850	29850	29850	0
211	20240103	155300	255702150	29850	29850	29850	29850	0
212	20240103	155200	255702150	29850	29850	29850	29850	488
213	20240103	155100	255702150	29850	29850	29850	29850	0
214	20240103	155000	255702150	29850	29850	29850	29850	0
215	20240103	154900	255702150	29850	29850	29850	29850	0
216	20240103	154800	255702150	29850	29850	29850	29850	0
217	20240103	154700	255702150	29850	29850	29850	29850	0
218	20240103	154600	255702150	29850	29850	29850	29850	0
219	20240103	154500	255702150	29850	29850	29850	29850	0
220	20240103	154400	255702150	29850	29850	29850	29850	0
221	20240103	154300	255702150	29850	29850	29850	29850	0
222	20240103	154200	255702150	29850	29850	29850	29850	0
223	20240103	154100	255702150	29850	29850	29850	29850	0
224	20240103	154000	255702150	29850	29850	29850	29850	0
225	20240103	153900	255702150	29850	29850	29850	29850	0
226	20240103	153800	255702150	29850	29850	29850	29850	0
227	20240103	153700	255702150	29850	29850	29850	29850	0
228	20240103	153600	255702150	29850	29850	29850	29850	0
229	20240103	153500	255702150	29850	29850	29850	29850	0
230	20240103	153400	255702150	29850	29850	29850	29850	0
231	20240103	153300	255702150	29850	29850	29850	29850	0
232	20240103	153200	255702150	29850	29850	29850	29850	0
233	20240103	153100	255702150	29850	29850	29850	29850	0
234	20240103	153000	255702150	29850	29850	29850	29850	488
235	20240103	152900	241135350	29800	29800	29800	29800	0
236	20240103	152800	241135350	29800	29800	29800	29800	0
237	20240103	152700	241135350	29800	29800	29800	29800	0
238	20240103	152600	241135350	29800	29800	29800	29800	0
239	20240103	152500	241135350	29800	29800	29800	29800	0
240	20240103	152400	241135350	29800	29800	29800	29800	0
241	20240103	152300	241135350	29800	29800	29800	29800	0
242	20240103	152200	241135350	29800	29800	29800	29800	0
243	20240103	152100	241135350	29800	29800	29800	29800	0
244	20240103	152000	241135350	29800	29800	29800	29800	0
245	20240103	151900	241135350	29800	29800	29800	29800	0
246	20240103	151800	241135350	29800	29800	29800	29800	67
247	20240103	151700	239138750	29850	29850	29850	29850	0
248	20240103	151600	239138750	29850	29850	29850	29850	2
249	20240103	151500	239079050	29850	29800	29850	29800	17
250	20240103	151400	238572350	29850	29850	29850	29850	5
251	20240103	151300	238423100	29850	29850	29850	29850	1
252	20240103	151200	238393250	29800	29800	29800	29800	21
253	20240103	151100	237767450	29800	29800	29800	29800	15
254	20240103	151000	237320450	29800	29800	29800	29800	22
255	20240103	150900	236664850	29800	29800	29800	29800	0
256	20240103	150800	236664850	29800	29800	29800	29800	0
257	20240103	150700	236664850	29800	29800	29800	29800	15
258	20240103	150600	236217850	29800	29800	29800	29800	50
259	20240103	150500	234727850	29800	29800	29800	29800	0
260	20240103	150400	234727850	29800	29800	29800	29800	15
261	20240103	150300	234280850	29800	29800	29800	29800	0
262	20240103	150200	234280850	29800	29800	29800	29800	0
263	20240103	150100	234280850	29800	29800	29800	29800	15
264	20240103	150000	233833850	29850	29800	29850	29800	3
265	20240103	145900	233744400	29800	29800	29800	29800	0
266	20240103	145800	233744400	29800	29800	29800	29800	0
267	20240103	145700	233744400	29800	29800	29800	29800	15
268	20240103	145600	233297400	29800	29800	29800	29800	15
269	20240103	145500	232850400	29800	29800	29800	29800	0
270	20240103	145400	232850400	29800	29800	29800	29800	0
271	20240103	145300	232850400	29800	29800	29800	29800	15
272	20240103	145200	232403400	29800	29800	29800	29800	19
273	20240103	145100	231837200	29800	29800	29800	29800	0
274	20240103	145000	231837200	29800	29800	29800	29800	15
275	20240103	144900	231390200	29800	29800	29800	29800	1
276	20240103	144800	231360400	29800	29800	29800	29800	0
277	20240103	144700	231360400	29800	29800	29800	29800	0
278	20240103	144600	231360400	29800	29850	29850	29800	515
279	20240103	144500	215988950	29850	29850	29850	29850	0
280	20240103	144400	215988950	29850	29850	29850	29850	0
281	20240103	144300	215988950	29850	29850	29850	29850	15
282	20240103	144200	215541200	29850	29850	29850	29850	0
283	20240103	144100	215541200	29850	29850	29850	29850	0
284	20240103	144000	215541200	29850	29850	29850	29850	0
285	20240103	143900	215541200	29850	29850	29850	29850	15
286	20240103	143800	215093450	29850	29850	29850	29850	0
287	20240103	143700	215093450	29850	29850	29850	29850	0
288	20240103	143600	215093450	29850	29850	29850	29850	15
289	20240103	143500	214645700	29900	29900	29900	29900	0
290	20240103	143400	214645700	29900	29900	29900	29900	0
291	20240103	143300	214645700	29900	29900	29900	29900	0
292	20240103	143200	214645700	29900	29850	29900	29850	16
293	20240103	143100	214168050	29850	29850	29850	29850	0
294	20240103	143000	214168050	29850	29850	29850	29850	4
295	20240103	142900	214048650	29850	29850	29850	29850	15
296	20240103	142800	213600900	29850	29850	29850	29850	0
297	20240103	142700	213600900	29850	29850	29850	29850	42
298	20240103	142600	212347200	29850	29850	29850	29850	1
299	20240103	142500	212317350	29800	29800	29800	29800	15
300	20240103	142400	211870350	29800	29800	29800	29800	27
301	20240103	142300	211065750	29850	29850	29850	29850	3
302	20240103	142200	210976200	29850	29800	29850	29800	18
303	20240103	142100	210439650	29850	29850	29850	29850	0
304	20240103	142000	210439650	29850	29850	29850	29850	1
305	20240103	141900	210409800	29850	29800	29850	29800	16
306	20240103	141800	209932950	29850	29850	29850	29850	3
307	20240103	141700	209843400	29800	29800	29800	29800	19
308	20240103	141600	209277200	29850	29850	29850	29850	20
309	20240103	141500	208680200	29800	29800	29800	29800	15
310	20240103	141400	208233200	29850	29850	29850	29850	9
311	20240103	141300	207964550	29800	29800	29800	29800	0
312	20240103	141200	207964550	29800	29800	29800	29800	15
313	20240103	141100	207517550	29850	29850	29850	29850	0
314	20240103	141000	207517550	29850	29850	29850	29850	45
315	20240103	140900	206174300	29800	29800	29800	29800	0
316	20240103	140800	206174300	29800	29850	29850	29800	16
317	20240103	140700	205697450	29850	29850	29850	29850	2
318	20240103	140600	205637750	29850	29850	29850	29800	4
319	20240103	140500	205518400	29800	29800	29800	29800	15
320	20240103	140400	205071400	29850	29850	29850	29850	4
321	20240103	140300	204952000	29850	29850	29850	29850	1
322	20240103	140200	204922150	29800	29800	29800	29800	0
323	20240103	140100	204922150	29800	29800	29800	29800	15
324	20240103	140000	204475150	29850	29850	29850	29850	0
325	20240103	135900	204475150	29850	29850	29850	29850	6
326	20240103	135800	204296050	29850	29850	29850	29800	21
327	20240103	135700	203669950	29850	29850	29850	29850	0
328	20240103	135600	203669950	29850	29850	29850	29850	1
329	20240103	135500	203640100	29850	29850	29850	29850	31
330	20240103	135400	202714750	29800	29800	29800	29800	15
331	20240103	135300	202267750	29800	29800	29800	29800	0
332	20240103	135200	202267750	29800	29800	29800	29800	1
333	20240103	135100	202237950	29800	29800	29800	29800	15
334	20240103	135000	201790950	29850	29850	29850	29850	0
335	20240103	134900	201790950	29850	29850	29850	29850	20
336	20240103	134800	201193950	29800	29800	29800	29800	26
337	20240103	134700	200419150	29800	29850	29850	29800	17
338	20240103	134600	199912450	29850	29850	29850	29850	1
339	20240103	134500	199882600	29850	29850	29850	29850	2
340	20240103	134400	199822900	29800	29800	29800	29800	15
341	20240103	134300	199375900	29850	29850	29850	29850	1
342	20240103	134200	199346050	29850	29850	29850	29850	0
343	20240103	134100	199346050	29850	29850	29850	29850	5
344	20240103	134000	199196800	29800	29800	29800	29800	15
345	20240103	133900	198749800	29800	29800	29800	29800	0
346	20240103	133800	198749800	29800	29800	29800	29800	0
347	20240103	133700	198749800	29800	29850	29850	29800	20
348	20240103	133600	198153550	29850	29850	29850	29850	0
349	20240103	133500	198153550	29850	29850	29850	29850	0
350	20240103	133400	198153550	29850	29850	29850	29850	10
351	20240103	133300	197855050	29800	29800	29800	29800	15
352	20240103	133200	197408050	29800	29800	29800	29800	0
353	20240103	133100	197408050	29800	29800	29800	29800	0
354	20240103	133000	197408050	29800	29800	29800	29800	15
355	20240103	132900	196961050	29800	29800	29800	29800	0
356	20240103	132800	196961050	29800	29800	29800	29800	0
357	20240103	132700	196961050	29800	29800	29800	29800	0
358	20240103	132600	196961050	29800	29800	29800	29800	15
359	20240103	132500	196514050	29800	29800	29800	29800	0
360	20240103	132400	196514050	29800	29800	29800	29800	0
361	20240103	132300	196514050	29800	29850	29850	29800	16
362	20240103	132200	196037200	29850	29850	29850	29850	20
363	20240103	132100	195440200	29800	29800	29800	29800	0
364	20240103	132000	195440200	29800	29800	29800	29800	0
365	20240103	131900	195440200	29800	29800	29800	29800	15
366	20240103	131800	194993200	29800	29800	29800	29800	0
367	20240103	131700	194993200	29800	29800	29800	29800	0
368	20240103	131600	194993200	29800	29800	29800	29800	15
369	20240103	131500	194546200	29850	29850	29850	29850	1
370	20240103	131400	194516350	29800	29800	29800	29800	0
371	20240103	131300	194516350	29800	29800	29800	29800	15
372	20240103	131200	194069350	29800	29850	29850	29800	2
373	20240103	131100	194009700	29850	29850	29850	29850	3
374	20240103	131000	193920150	29850	29850	29850	29850	2
375	20240103	130900	193860450	29800	29800	29800	29800	15
376	20240103	130800	193413450	29800	29800	29800	29800	0
377	20240103	130700	193413450	29800	29800	29800	29800	0
378	20240103	130600	193413450	29800	29800	29800	29800	36
379	20240103	130500	192340650	29850	29850	29850	29850	19
380	20240103	130400	191773500	29800	29800	29800	29800	0
381	20240103	130300	191773500	29800	29800	29800	29800	0
382	20240103	130200	191773500	29800	29800	29800	29800	15
383	20240103	130100	191326500	29800	29800	29800	29800	0
384	20240103	130000	191326500	29800	29850	29850	29800	34
385	20240103	125900	190313250	29800	29800	29800	29800	0
386	20240103	125800	190313250	29800	29800	29800	29800	15
387	20240103	125700	189866250	29800	29800	29800	29800	0
388	20240103	125600	189866250	29800	29800	29800	29800	0
389	20240103	125500	189866250	29800	29850	29850	29800	18
390	20240103	125400	189329700	29850	29850	29850	29850	0
391	20240103	125300	189329700	29850	29850	29850	29850	1
392	20240103	125200	189299850	29800	29800	29800	29800	0
393	20240103	125100	189299850	29800	29800	29800	29800	34
394	20240103	125000	188286650	29800	29800	29800	29800	0
395	20240103	124900	188286650	29800	29800	29800	29800	0
396	20240103	124800	188286650	29800	29800	29800	29800	15
397	20240103	124700	187839650	29800	29800	29800	29800	0
398	20240103	124600	187839650	29800	29800	29800	29800	0
399	20240103	124500	187839650	29800	29800	29800	29800	15
400	20240103	124400	187392650	29850	29850	29850	29850	1
401	20240103	124300	187362800	29800	29800	29800	29800	0
402	20240103	124200	187362800	29800	29800	29800	29800	0
403	20240103	124100	187362800	29800	29850	29850	29800	50
404	20240103	124000	185871050	29850	29850	29850	29850	0
405	20240103	123900	185871050	29850	29850	29850	29850	10
406	20240103	123800	185572550	29800	29800	29800	29800	0
407	20240103	123700	185572550	29800	29800	29800	29800	15
408	20240103	123600	185125550	29800	29800	29800	29800	0
409	20240103	123500	185125550	29800	29800	29800	29800	0
410	20240103	123400	185125550	29800	29850	29850	29800	29
411	20240103	123300	184260350	29850	29850	29850	29850	0
412	20240103	123200	184260350	29850	29850	29850	29850	0
413	20240103	123100	184260350	29850	29850	29850	29850	1
414	20240103	123000	184230500	29800	29800	29800	29800	15
415	20240103	122900	183783500	29800	29800	29800	29800	0
416	20240103	122800	183783500	29800	29800	29800	29800	0
417	20240103	122700	183783500	29800	29800	29800	29800	15
418	20240103	122600	183336500	29800	29800	29800	29800	0
419	20240103	122500	183336500	29800	29800	29800	29800	0
420	20240103	122400	183336500	29800	29800	29800	29800	15
421	20240103	122300	182889500	29850	29850	29850	29850	0
422	20240103	122200	182889500	29850	29850	29850	29850	4
423	20240103	122100	182770100	29850	29850	29850	29850	1
424	20240103	122000	182740250	29800	29850	29850	29800	17
425	20240103	121900	182233600	29800	29800	29800	29800	1
426	20240103	121800	182203800	29850	29800	29850	29800	55
427	20240103	121700	180564550	29800	29800	29800	29800	15
428	20240103	121600	180117550	29850	29850	29850	29850	1
429	20240103	121500	180087700	29850	29850	29850	29850	1
430	20240103	121400	180057850	29800	29800	29800	29800	0
431	20240103	121300	180057850	29800	29800	29800	29800	15
432	20240103	121200	179610850	29850	29850	29850	29850	5
433	20240103	121100	179461600	29850	29850	29850	29850	5
434	20240103	121000	179312350	29850	29850	29850	29850	2
435	20240103	120900	179252650	29800	29800	29800	29800	15
436	20240103	120800	178805650	29800	29800	29800	29800	0
437	20240103	120700	178805650	29800	29800	29800	29800	0
438	20240103	120600	178805650	29800	29850	29850	29800	19
439	20240103	120500	178239250	29850	29850	29850	29850	1
440	20240103	120400	178209400	29850	29850	29850	29850	35
441	20240103	120300	177164650	29800	29800	29800	29800	14
442	20240103	120200	176747450	29800	29850	29850	29800	173
443	20240103	120100	171591500	29850	29850	29850	29850	3
444	20240103	120000	171501950	29800	29800	29800	29800	0
445	20240103	115900	171501950	29800	29800	29800	29800	15
446	20240103	115800	171054950	29800	29800	29800	29800	20
447	20240103	115700	170458950	29800	29800	29800	29800	0
448	20240103	115600	170458950	29800	29800	29800	29800	0
449	20240103	115500	170458950	29800	29800	29800	29800	16
450	20240103	115400	169982150	29800	29800	29800	29800	0
451	20240103	115300	169982150	29800	29800	29800	29800	0
452	20240103	115200	169982150	29800	29800	29800	29800	15
453	20240103	115100	169535150	29800	29800	29800	29800	0
454	20240103	115000	169535150	29800	29800	29800	29800	0
455	20240103	114900	169535150	29800	29800	29800	29800	37
456	20240103	114800	168432550	29800	29800	29800	29800	0
457	20240103	114700	168432550	29800	29800	29800	29800	0
458	20240103	114600	168432550	29800	29800	29800	29800	0
459	20240103	114500	168432550	29800	29800	29800	29800	15
460	20240103	114400	167985550	29800	29800	29800	29800	0
461	20240103	114300	167985550	29800	29800	29800	29800	0
462	20240103	114200	167985550	29800	29800	29800	29800	15
463	20240103	114100	167538550	29800	29800	29800	29800	0
464	20240103	114000	167538550	29800	29800	29800	29800	26
465	20240103	113900	166763750	29800	29800	29800	29800	0
466	20240103	113800	166763750	29800	29800	29800	29800	15
467	20240103	113700	166316750	29800	29800	29800	29800	0
468	20240103	113600	166316750	29800	29850	29850	29800	29
469	20240103	113500	165452150	29850	29850	29850	29850	118
470	20240103	113400	161929850	29850	29850	29850	29850	36
471	20240103	113300	160855250	29800	29800	29800	29800	0
472	20240103	113200	160855250	29800	29800	29800	29800	15
473	20240103	113100	160408250	29850	29850	29850	29850	13
474	20240103	113000	160020200	29850	29850	29850	29850	2
475	20240103	112900	159960500	29800	29800	29800	29800	0
476	20240103	112800	159960500	29800	29850	29850	29800	32
477	20240103	112700	159006850	29850	29850	29850	29850	0
478	20240103	112600	159006850	29850	29850	29850	29850	1
479	20240103	112500	158977000	29800	29800	29800	29800	1
480	20240103	112400	158947200	29800	29800	29800	29800	15
481	20240103	112300	158500200	29800	29800	29800	29800	0
482	20240103	112200	158500200	29800	29800	29800	29800	0
483	20240103	112100	158500200	29800	29850	29850	29800	21
484	20240103	112000	157874100	29800	29800	29800	29800	18
485	20240103	111900	157337700	29800	29800	29800	29800	0
486	20240103	111800	157337700	29800	29800	29800	29800	15
487	20240103	111700	156890700	29900	29900	29900	29900	0
488	20240103	111600	156890700	29900	29900	29900	29900	1
489	20240103	111500	156860800	29850	29850	29850	29850	105
490	20240103	111400	153726550	29850	29800	29850	29800	25
491	20240103	111300	152981050	29800	29800	29800	29800	0
492	20240103	111200	152981050	29800	29850	29850	29800	18
493	20240103	111100	152444450	29800	29800	29800	29800	0
494	20240103	111000	152444450	29800	29800	29800	29800	15
495	20240103	110900	151997450	29800	29800	29800	29800	0
496	20240103	110800	151997450	29800	29800	29800	29800	0
497	20240103	110700	151997450	29800	29850	29850	29800	20
498	20240103	110600	151401200	29800	29800	29800	29800	0
499	20240103	110500	151401200	29800	29800	29800	29800	0
500	20240103	110400	151401200	29800	29800	29800	29800	0
501	20240103	110300	151401200	29800	29800	29800	29800	15
502	20240103	110200	150954200	29800	29800	29800	29800	0
503	20240103	110100	150954200	29800	29800	29800	29800	15
504	20240103	110000	150507200	29850	29800	29850	29800	28
505	20240103	105900	149672250	29800	29800	29800	29800	0
506	20240103	105800	149672250	29800	29800	29800	29800	0
507	20240103	105700	149672250	29800	29800	29800	29800	15
508	20240103	105600	149225250	29850	29850	29850	29850	0
509	20240103	105500	149225250	29850	29850	29850	29850	0
510	20240103	105400	149225250	29850	29850	29850	29850	1
511	20240103	105300	149195400	29800	29800	29800	29800	15
512	20240103	105200	148748400	29800	29800	29800	29800	0
513	20240103	105100	148748400	29800	29800	29800	29800	0
514	20240103	105000	148748400	29800	29800	29800	29800	15
515	20240103	104900	148301400	29850	29850	29850	29850	1
516	20240103	104800	148271550	29850	29800	29850	29800	17
517	20240103	104700	147764850	29800	29800	29800	29800	17
518	20240103	104600	147258250	29800	29800	29800	29800	16
519	20240103	104500	146781450	29850	29850	29850	29850	5
520	20240103	104400	146632200	29800	29800	29800	29800	70
521	20240103	104300	144546200	29800	29800	29800	29800	15
522	20240103	104200	144099200	29800	29800	29800	29800	0
523	20240103	104100	144099200	29800	29800	29800	29800	23
524	20240103	104000	143413800	29800	29800	29800	29800	13
525	20240103	103900	143026400	29800	29800	29800	29800	2
526	20240103	103800	142966800	29800	29800	29800	29800	9
527	20240103	103700	142698600	29800	29800	29800	29750	36
528	20240103	103600	141627200	29800	29800	29800	29750	506
529	20240103	103500	126569650	29850	29850	29850	29850	0
530	20240103	103400	126569650	29850	29850	29850	29850	2
531	20240103	103300	126509950	29850	29800	29850	29800	2
532	20240103	103200	126450300	29800	29800	29800	29800	15
533	20240103	103100	126003300	29800	29800	29800	29800	0
534	20240103	103000	126003300	29800	29800	29800	29800	0
535	20240103	102900	126003300	29800	29800	29800	29800	15
536	20240103	102800	125556300	29800	29800	29800	29800	0
537	20240103	102700	125556300	29800	29800	29800	29800	0
538	20240103	102600	125556300	29800	29800	29800	29800	33
539	20240103	102500	124572900	29900	29900	29900	29900	1
540	20240103	102400	124543000	29850	29850	29850	29850	2
541	20240103	102300	124483300	29850	29800	29850	29800	17
542	20240103	102200	123976600	29900	29850	29900	29850	7
543	20240103	102100	123767550	29800	29800	29800	29800	13
544	20240103	102000	123380150	29800	29800	29800	29800	1
545	20240103	101900	123350350	29750	29800	29800	29750	23
546	20240103	101800	122665850	29900	29900	29900	29900	0
547	20240103	101700	122665850	29900	29900	29900	29900	10
548	20240103	101600	122366850	29900	29800	29900	29800	55
549	20240103	101500	120727650	29800	29800	29800	29750	124
550	20240103	101400	117037500	29800	29800	29800	29800	41
551	20240103	101300	115815700	29800	29800	29800	29800	10
552	20240103	101200	115517700	29800	29800	29800	29800	16
553	20240103	101100	115040900	29850	29800	29850	29800	38
554	20240103	101000	113906650	29800	29800	29800	29800	16
555	20240103	100900	113429850	29800	29800	29800	29800	2
556	20240103	100800	113370250	29800	29800	29850	29800	116
557	20240103	100700	109913000	29750	29800	29800	29750	216
558	20240103	100600	103477000	29750	29750	29750	29750	19
559	20240103	100500	102911750	29800	29800	29800	29800	3
560	20240103	100400	102822350	29800	29750	29800	29750	33
561	20240103	100300	101840200	29800	29800	29800	29800	11
562	20240103	100200	101512400	29800	29800	29800	29800	6
563	20240103	100100	101333600	29800	29800	29800	29800	21
564	20240103	100000	100707800	29800	29750	29800	29750	24
565	20240103	095900	99993750	29800	29800	29800	29800	1
566	20240103	095800	99963950	29800	29800	29800	29800	48
567	20240103	095700	98533550	29800	29800	29800	29800	10
568	20240103	095600	98235550	29800	29800	29800	29800	3
569	20240103	095500	98146150	29800	29800	29800	29800	8
570	20240103	095400	97907750	29750	29750	29750	29750	0
571	20240103	095300	97907750	29750	29800	29800	29750	24
572	20240103	095200	97193450	29800	29800	29800	29800	0
573	20240103	095100	97193450	29800	29800	29800	29750	46
574	20240103	095000	95824450	29800	29850	29850	29800	1096
575	20240103	094900	63125600	29800	29800	29800	29800	0
576	20240103	094800	63125600	29800	29800	29800	29800	0
577	20240103	094700	63125600	29800	29800	29800	29800	15
578	20240103	094600	62678600	29800	29800	29800	29800	2
579	20240103	094500	62619000	29800	29900	29900	29800	24
580	20240103	094400	61903650	29900	29900	29900	29800	45
581	20240103	094300	60561550	29900	29900	29900	29900	1
582	20240103	094200	60531650	29900	29900	29900	29900	0
583	20240103	094100	60531650	29900	29800	29900	29800	263
584	20240103	094000	52690950	29850	29850	29850	29850	13
585	20240103	093900	52302900	29850	29850	29850	29850	160
586	20240103	093800	47526900	29850	29850	29900	29850	123
587	20240103	093700	43854250	29850	29850	29850	29850	39
588	20240103	093600	42690100	29900	29900	29900	29900	6
589	20240103	093500	42510700	29900	29900	29900	29900	3
590	20240103	093400	42421000	29850	29850	29850	29850	57
591	20240103	093300	40719550	29900	29900	29900	29900	6
592	20240103	093200	40540150	29900	29900	29900	29900	0
593	20240103	093100	40540150	29900	29900	29900	29900	1
594	20240103	093000	40510250	29900	29900	29900	29900	12
595	20240103	092900	40151450	29900	29900	29900	29900	1
596	20240103	092800	40121550	29900	29900	29900	29900	2
597	20240103	092700	40061750	29850	29850	29850	29850	0
598	20240103	092600	40061750	29850	29850	29850	29850	0
599	20240103	092500	40061750	29850	29850	29850	29850	76
600	20240103	092400	37793150	29850	29850	29850	29850	0
601	20240103	092300	37793150	29850	29850	29850	29850	0
602	20240103	092200	37793150	29850	29850	29850	29850	0
603	20240103	092100	37793150	29850	29850	29850	29850	0
604	20240103	092000	37793150	29850	29850	29850	29850	19
605	20240103	091900	37226000	29900	29900	29900	29900	6
606	20240103	091800	37046600	29900	29900	29900	29900	0
607	20240103	091700	37046600	29900	29900	29900	29900	9
608	20240103	091600	36777500	29900	29900	29900	29900	2
609	20240103	091500	36717700	29900	29900	29900	29900	0
610	20240103	091400	36717700	29900	29900	29900	29900	1
611	20240103	091300	36687800	29900	29900	29900	29900	10
612	20240103	091200	36388800	29900	29900	29900	29900	3
613	20240103	091100	36299100	29900	29850	29900	29850	2
614	20240103	091000	36239350	29900	29950	29950	29900	58
615	20240103	090900	34505100	30000	30000	30000	30000	0
616	20240103	090800	34505100	30000	30000	30000	30000	0
617	20240103	090700	34505100	30000	30000	30000	30000	0
618	20240103	090600	34505100	30000	29950	30000	29950	4
619	20240103	090500	34385250	30050	30100	30100	30050	5
620	20240103	090400	34234950	29950	29950	29950	29950	0
621	20240103	090300	34234950	29950	29950	29950	29950	28
622	20240103	090200	33396350	30200	29850	30200	29850	276
623	20240103	090100	25106250	30200	30200	30200	30200	2
624	20240103	090000	25045850	30200	29850	30200	29800	839