KissMeData/054930/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193700	421308550	28550	28550	28550	28550	317
3	20240119	193600	421308550	28550	28550	28550	28550	0
4	20240119	193500	421308550	28550	28550	28550	28550	0
5	20240119	193400	421308550	28550	28550	28550	28550	0
6	20240119	193300	421308550	28550	28550	28550	28550	0
7	20240119	193200	421308550	28550	28550	28550	28550	0
8	20240119	193100	421308550	28550	28550	28550	28550	0
9	20240119	193000	421308550	28550	28550	28550	28550	0
10	20240119	192900	421308550	28550	28550	28550	28550	0
11	20240119	192800	421308550	28550	28550	28550	28550	0
12	20240119	192700	421308550	28550	28550	28550	28550	0
13	20240119	192600	421308550	28550	28550	28550	28550	0
14	20240119	192500	421308550	28550	28550	28550	28550	0
15	20240119	192400	421308550	28550	28550	28550	28550	0
16	20240119	192300	421308550	28550	28550	28550	28550	0
17	20240119	192200	421308550	28550	28550	28550	28550	0
18	20240119	192100	421308550	28550	28550	28550	28550	0
19	20240119	192000	421308550	28550	28550	28550	28550	0
20	20240119	191900	421308550	28550	28550	28550	28550	0
21	20240119	191800	421308550	28550	28550	28550	28550	0
22	20240119	191700	421308550	28550	28550	28550	28550	0
23	20240119	191600	421308550	28550	28550	28550	28550	0
24	20240119	191500	421308550	28550	28550	28550	28550	0
25	20240119	191400	421308550	28550	28550	28550	28550	0
26	20240119	191300	421308550	28550	28550	28550	28550	0
27	20240119	191200	421308550	28550	28550	28550	28550	0
28	20240119	191100	421308550	28550	28550	28550	28550	0
29	20240119	191000	421308550	28550	28550	28550	28550	0
30	20240119	190900	421308550	28550	28550	28550	28550	0
31	20240119	190800	421308550	28550	28550	28550	28550	0
32	20240119	190700	421308550	28550	28550	28550	28550	317
33	20240119	190600	421308550	28550	28550	28550	28550	0
34	20240119	190500	421308550	28550	28550	28550	28550	0
35	20240119	190400	421308550	28550	28550	28550	28550	0
36	20240119	190300	421308550	28550	28550	28550	28550	0
37	20240119	190200	421308550	28550	28550	28550	28550	0
38	20240119	190100	421308550	28550	28550	28550	28550	0
39	20240119	190000	421308550	28550	28550	28550	28550	0
40	20240119	185900	421308550	28550	28550	28550	28550	0
41	20240119	185800	421308550	28550	28550	28550	28550	0
42	20240119	185700	421308550	28550	28550	28550	28550	0
43	20240119	185600	421308550	28550	28550	28550	28550	0
44	20240119	185500	421308550	28550	28550	28550	28550	0
45	20240119	185400	421308550	28550	28550	28550	28550	0
46	20240119	185300	421308550	28550	28550	28550	28550	0
47	20240119	185200	421308550	28550	28550	28550	28550	0
48	20240119	185100	421308550	28550	28550	28550	28550	0
49	20240119	185000	421308550	28550	28550	28550	28550	0
50	20240119	184900	421308550	28550	28550	28550	28550	0
51	20240119	184800	421308550	28550	28550	28550	28550	0
52	20240119	184700	421308550	28550	28550	28550	28550	0
53	20240119	184600	421308550	28550	28550	28550	28550	0
54	20240119	184500	421308550	28550	28550	28550	28550	0
55	20240119	184400	421308550	28550	28550	28550	28550	0
56	20240119	184300	421308550	28550	28550	28550	28550	0
57	20240119	184200	421308550	28550	28550	28550	28550	0
58	20240119	184100	421308550	28550	28550	28550	28550	0
59	20240119	184000	421308550	28550	28550	28550	28550	0
60	20240119	183900	421308550	28550	28550	28550	28550	0
61	20240119	183800	421308550	28550	28550	28550	28550	0
62	20240119	183700	421308550	28550	28550	28550	28550	317
63	20240119	183600	421308550	28550	28550	28550	28550	0
64	20240119	183500	421308550	28550	28550	28550	28550	0
65	20240119	183400	421308550	28550	28550	28550	28550	0
66	20240119	183300	421308550	28550	28550	28550	28550	0
67	20240119	183200	421308550	28550	28550	28550	28550	0
68	20240119	183100	421308550	28550	28550	28550	28550	0
69	20240119	183000	421308550	28550	28550	28550	28550	0
70	20240119	182900	421308550	28550	28550	28550	28550	0
71	20240119	182800	421308550	28550	28550	28550	28550	0
72	20240119	182700	421308550	28550	28550	28550	28550	0
73	20240119	182600	421308550	28550	28550	28550	28550	0
74	20240119	182500	421308550	28550	28550	28550	28550	0
75	20240119	182400	421308550	28550	28550	28550	28550	0
76	20240119	182300	421308550	28550	28550	28550	28550	0
77	20240119	182200	421308550	28550	28550	28550	28550	0
78	20240119	182100	421308550	28550	28550	28550	28550	0
79	20240119	182000	421308550	28550	28550	28550	28550	0
80	20240119	181900	421308550	28550	28550	28550	28550	0
81	20240119	181800	421308550	28550	28550	28550	28550	0
82	20240119	181700	421308550	28550	28550	28550	28550	0
83	20240119	181600	421308550	28550	28550	28550	28550	0
84	20240119	181500	421308550	28550	28550	28550	28550	0
85	20240119	181400	421308550	28550	28550	28550	28550	0
86	20240119	181300	421308550	28550	28550	28550	28550	0
87	20240119	181200	421308550	28550	28550	28550	28550	0
88	20240119	181100	421308550	28550	28550	28550	28550	0
89	20240119	181000	421308550	28550	28550	28550	28550	0
90	20240119	180900	421308550	28550	28550	28550	28550	0
91	20240119	180800	421308550	28550	28550	28550	28550	0
92	20240119	180700	421308550	28550	28550	28550	28550	317
93	20240119	180600	421308550	28550	28550	28550	28550	0
94	20240119	180500	421308550	28550	28550	28550	28550	0
95	20240119	180400	421308550	28550	28550	28550	28550	0
96	20240119	180300	421308550	28550	28550	28550	28550	0
97	20240119	180200	421308550	28550	28550	28550	28550	0
98	20240119	180100	421308550	28550	28550	28550	28550	0
99	20240119	180000	421308550	28550	28550	28550	28550	0
100	20240119	175900	421308550	28550	28550	28550	28550	0
101	20240119	175800	421308550	28550	28550	28550	28550	0
102	20240119	175700	421308550	28550	28550	28550	28550	0
103	20240119	175600	421308550	28550	28550	28550	28550	0
104	20240119	175500	421308550	28550	28550	28550	28550	0
105	20240119	175400	421308550	28550	28550	28550	28550	0
106	20240119	175300	421308550	28550	28550	28550	28550	0
107	20240119	175200	421308550	28550	28550	28550	28550	0
108	20240119	175100	421308550	28550	28550	28550	28550	0
109	20240119	175000	421308550	28550	28550	28550	28550	0
110	20240119	174900	421308550	28550	28550	28550	28550	0
111	20240119	174800	421308550	28550	28550	28550	28550	0
112	20240119	174700	421308550	28550	28550	28550	28550	0
113	20240119	174600	421308550	28550	28550	28550	28550	0
114	20240119	174500	421308550	28550	28550	28550	28550	0
115	20240119	174400	421308550	28550	28550	28550	28550	0
116	20240119	174300	421308550	28550	28550	28550	28550	0
117	20240119	174200	421308550	28550	28550	28550	28550	0
118	20240119	174100	421308550	28550	28550	28550	28550	0
119	20240119	174000	421308550	28550	28550	28550	28550	0
120	20240119	173900	421308550	28550	28550	28550	28550	0
121	20240119	173800	421308550	28550	28550	28550	28550	0
122	20240119	173700	421308550	28550	28550	28550	28550	317
123	20240119	173600	421308550	28550	28550	28550	28550	0
124	20240119	173500	421308550	28550	28550	28550	28550	0
125	20240119	173400	421308550	28550	28550	28550	28550	0
126	20240119	173300	421308550	28550	28550	28550	28550	0
127	20240119	173200	421308550	28550	28550	28550	28550	0
128	20240119	173100	421308550	28550	28550	28550	28550	0
129	20240119	173000	421308550	28550	28550	28550	28550	0
130	20240119	172900	421308550	28550	28550	28550	28550	0
131	20240119	172800	421308550	28550	28550	28550	28550	0
132	20240119	172700	421308550	28550	28550	28550	28550	0
133	20240119	172600	421308550	28550	28550	28550	28550	0
134	20240119	172500	421308550	28550	28550	28550	28550	0
135	20240119	172400	421308550	28550	28550	28550	28550	0
136	20240119	172300	421308550	28550	28550	28550	28550	0
137	20240119	172200	421308550	28550	28550	28550	28550	0
138	20240119	172100	421308550	28550	28550	28550	28550	0
139	20240119	172000	421308550	28550	28550	28550	28550	0
140	20240119	171900	421308550	28550	28550	28550	28550	0
141	20240119	171800	421308550	28550	28550	28550	28550	0
142	20240119	171700	421308550	28550	28550	28550	28550	0
143	20240119	171600	421308550	28550	28550	28550	28550	0
144	20240119	171500	421308550	28550	28550	28550	28550	0
145	20240119	171400	421308550	28550	28550	28550	28550	0
146	20240119	171300	421308550	28550	28550	28550	28550	0
147	20240119	171200	421308550	28550	28550	28550	28550	0
148	20240119	171100	421308550	28550	28550	28550	28550	0
149	20240119	171000	421308550	28550	28550	28550	28550	0
150	20240119	170900	421308550	28550	28550	28550	28550	0
151	20240119	170800	421308550	28550	28550	28550	28550	0
152	20240119	170700	421308550	28550	28550	28550	28550	317
153	20240119	170600	421308550	28550	28550	28550	28550	0
154	20240119	170500	421308550	28550	28550	28550	28550	0
155	20240119	170400	421308550	28550	28550	28550	28550	0
156	20240119	170300	421308550	28550	28550	28550	28550	0
157	20240119	170200	421308550	28550	28550	28550	28550	0
158	20240119	170100	421308550	28550	28550	28550	28550	0
159	20240119	170000	421308550	28550	28550	28550	28550	0
160	20240119	165900	421308550	28550	28550	28550	28550	0
161	20240119	165800	421308550	28550	28550	28550	28550	0
162	20240119	165700	421308550	28550	28550	28550	28550	0
163	20240119	165600	421308550	28550	28550	28550	28550	0
164	20240119	165500	421308550	28550	28550	28550	28550	0
165	20240119	165400	421308550	28550	28550	28550	28550	0
166	20240119	165300	421308550	28550	28550	28550	28550	0
167	20240119	165200	421308550	28550	28550	28550	28550	0
168	20240119	165100	421308550	28550	28550	28550	28550	0
169	20240119	165000	421308550	28550	28550	28550	28550	0
170	20240119	164900	421308550	28550	28550	28550	28550	0
171	20240119	164800	421308550	28550	28550	28550	28550	0
172	20240119	164700	421308550	28550	28550	28550	28550	0
173	20240119	164600	421308550	28550	28550	28550	28550	0
174	20240119	164500	421308550	28550	28550	28550	28550	0
175	20240119	164400	421308550	28550	28550	28550	28550	0
176	20240119	164300	421308550	28550	28550	28550	28550	0
177	20240119	164200	421308550	28550	28550	28550	28550	0
178	20240119	164100	421308550	28550	28550	28550	28550	0
179	20240119	164000	421308550	28550	28550	28550	28550	0
180	20240119	163900	421308550	28550	28550	28550	28550	0
181	20240119	163800	421308550	28550	28550	28550	28550	0
182	20240119	163700	421308550	28550	28550	28550	28550	317
183	20240119	163600	421308550	28550	28550	28550	28550	0
184	20240119	163500	421308550	28550	28550	28550	28550	0
185	20240119	163400	421308550	28550	28550	28550	28550	0
186	20240119	163300	421308550	28550	28550	28550	28550	0
187	20240119	163200	421308550	28550	28550	28550	28550	0
188	20240119	163100	421308550	28550	28550	28550	28550	0
189	20240119	163000	421308550	28550	28550	28550	28550	0
190	20240119	162900	421308550	28550	28550	28550	28550	0
191	20240119	162800	421308550	28550	28550	28550	28550	0
192	20240119	162700	421308550	28550	28550	28550	28550	0
193	20240119	162600	421308550	28550	28550	28550	28550	0
194	20240119	162500	421308550	28550	28550	28550	28550	0
195	20240119	162400	421308550	28550	28550	28550	28550	0
196	20240119	162300	421308550	28550	28550	28550	28550	0
197	20240119	162200	421308550	28550	28550	28550	28550	0
198	20240119	162100	421308550	28550	28550	28550	28550	0
199	20240119	162000	421308550	28550	28550	28550	28550	0
200	20240119	161900	421308550	28550	28550	28550	28550	0
201	20240119	161800	421308550	28550	28550	28550	28550	0
202	20240119	161700	421308550	28550	28550	28550	28550	0
203	20240119	161600	421308550	28550	28550	28550	28550	0
204	20240119	161500	421308550	28550	28550	28550	28550	0
205	20240119	161400	421308550	28550	28550	28550	28550	0
206	20240119	161300	421308550	28550	28550	28550	28550	0
207	20240119	161200	421308550	28550	28550	28550	28550	0
208	20240119	161100	421308550	28550	28550	28550	28550	0
209	20240119	161000	421308550	28550	28550	28550	28550	0
210	20240119	160900	421308550	28550	28550	28550	28550	0
211	20240119	160800	421308550	28550	28550	28550	28550	0
212	20240119	160700	421308550	28550	28550	28550	28550	317
213	20240119	160600	421308550	28550	28550	28550	28550	0
214	20240119	160500	421308550	28550	28550	28550	28550	0
215	20240119	160400	421308550	28550	28550	28550	28550	0
216	20240119	160300	421308550	28550	28550	28550	28550	0
217	20240119	160200	421308550	28550	28550	28550	28550	0
218	20240119	160100	421308550	28550	28550	28550	28550	0
219	20240119	160000	421308550	28550	28550	28550	28550	0
220	20240119	155900	421308550	28550	28550	28550	28550	0
221	20240119	155800	421308550	28550	28550	28550	28550	0
222	20240119	155700	421308550	28550	28550	28550	28550	0
223	20240119	155600	421308550	28550	28550	28550	28550	0
224	20240119	155500	421308550	28550	28550	28550	28550	0
225	20240119	155400	421308550	28550	28550	28550	28550	0
226	20240119	155300	421308550	28550	28550	28550	28550	0
227	20240119	155200	421308550	28550	28550	28550	28550	0
228	20240119	155100	421308550	28550	28550	28550	28550	0
229	20240119	155000	421308550	28550	28550	28550	28550	0
230	20240119	154900	421308550	28550	28550	28550	28550	0
231	20240119	154800	421308550	28550	28550	28550	28550	0
232	20240119	154700	421308550	28550	28550	28550	28550	0
233	20240119	154600	421308550	28550	28550	28550	28550	0
234	20240119	154500	421308550	28550	28550	28550	28550	0
235	20240119	154400	421308550	28550	28550	28550	28550	0
236	20240119	154300	421308550	28550	28550	28550	28550	0
237	20240119	154200	421308550	28550	28550	28550	28550	0
238	20240119	154100	421308550	28550	28550	28550	28550	0
239	20240119	154000	421308550	28550	28550	28550	28550	0
240	20240119	153900	421308550	28550	28550	28550	28550	0
241	20240119	153800	421308550	28550	28550	28550	28550	0
242	20240119	153700	421308550	28550	28550	28550	28550	317
243	20240119	153600	421308550	28550	28550	28550	28550	0
244	20240119	153500	421308550	28550	28550	28550	28550	0
245	20240119	153400	421308550	28550	28550	28550	28550	0
246	20240119	153300	421308550	28550	28550	28550	28550	0
247	20240119	153200	421308550	28550	28550	28550	28550	0
248	20240119	153100	421308550	28550	28550	28550	28550	0
249	20240119	153000	421308550	28550	28550	28550	28550	317
250	20240119	152900	412258200	28450	28450	28450	28450	0
251	20240119	152800	412258200	28450	28450	28450	28450	0
252	20240119	152700	412258200	28450	28450	28450	28450	0
253	20240119	152600	412258200	28450	28450	28450	28450	0
254	20240119	152500	412258200	28450	28450	28450	28450	0
255	20240119	152400	412258200	28450	28450	28450	28450	0
256	20240119	152300	412258200	28450	28450	28450	28450	0
257	20240119	152200	412258200	28450	28450	28450	28450	0
258	20240119	152100	412258200	28450	28450	28450	28450	0
259	20240119	152000	412258200	28450	28450	28450	28450	0
260	20240119	151900	412258200	28450	28500	28500	28450	129
261	20240119	151800	408587700	28450	28450	28450	28450	0
262	20240119	151700	408587700	28450	28450	28450	28450	0
263	20240119	151600	408587700	28450	28500	28500	28450	336
264	20240119	151500	399028450	28500	28500	28500	28500	0
265	20240119	151400	399028450	28500	28500	28500	28500	1
266	20240119	151300	398999950	28500	28500	28500	28500	0
267	20240119	151200	398999950	28500	28500	28500	28500	16
268	20240119	151100	398543950	28500	28500	28500	28500	34
269	20240119	151000	397574950	28500	28500	28500	28500	25
270	20240119	150900	396862450	28500	28500	28500	28500	5
271	20240119	150800	396719950	28550	28550	28550	28550	3
272	20240119	150700	396634300	28550	28550	28550	28550	1
273	20240119	150600	396605750	28500	28500	28500	28500	0
274	20240119	150500	396605750	28500	28500	28500	28500	3
275	20240119	150400	396520250	28550	28550	28550	28550	0
276	20240119	150300	396520250	28550	28550	28550	28550	0
277	20240119	150200	396520250	28550	28550	28550	28550	0
278	20240119	150100	396520250	28550	28500	28550	28500	7
279	20240119	150000	396320700	28500	28500	28500	28500	10
280	20240119	145900	396035700	28500	28450	28500	28450	11
281	20240119	145800	395722700	28450	28450	28450	28450	1
282	20240119	145700	395694250	28500	28500	28500	28500	3
283	20240119	145600	395608750	28500	28500	28500	28500	16
284	20240119	145500	395152750	28500	28500	28500	28500	2
285	20240119	145400	395095750	28500	28500	28500	28500	1
286	20240119	145300	395067250	28450	28450	28450	28450	76
287	20240119	145200	392905050	28450	28450	28450	28450	0
288	20240119	145100	392905050	28450	28450	28450	28450	0
289	20240119	145000	392905050	28450	28450	28450	28450	2
290	20240119	144900	392848150	28450	28450	28450	28450	0
291	20240119	144800	392848150	28450	28450	28450	28450	1
292	20240119	144700	392819700	28450	28450	28450	28450	0
293	20240119	144600	392819700	28450	28450	28450	28450	21
294	20240119	144500	392222250	28450	28450	28450	28450	27
295	20240119	144400	391454100	28450	28450	28450	28450	2
296	20240119	144300	391397200	28400	28400	28400	28400	0
297	20240119	144200	391397200	28400	28400	28400	28400	0
298	20240119	144100	391397200	28400	28400	28400	28400	1
299	20240119	144000	391368800	28400	28400	28400	28400	0
300	20240119	143900	391368800	28400	28400	28400	28400	0
301	20240119	143800	391368800	28400	28400	28550	28400	47
302	20240119	143700	390033850	28400	28550	28550	28400	2
303	20240119	143600	389976900	28550	28550	28550	28550	0
304	20240119	143500	389976900	28550	28550	28550	28550	0
305	20240119	143400	389976900	28550	28550	28550	28550	0
306	20240119	143300	389976900	28550	28550	28550	28550	0
307	20240119	143200	389976900	28550	28350	28550	28350	2
308	20240119	143100	389920000	28350	28350	28350	28350	15
309	20240119	143000	389494750	28350	28350	28350	28350	0
310	20240119	142900	389494750	28350	28350	28350	28350	50
311	20240119	142800	388077250	28350	28350	28350	28350	0
312	20240119	142700	388077250	28350	28300	28350	28300	107
313	20240119	142600	385044800	28300	28300	28300	28300	9
314	20240119	142500	384790100	28350	28400	28400	28350	443
315	20240119	142400	372230200	28350	28350	28350	28350	15
316	20240119	142300	371804950	28350	28400	28400	28350	79
317	20240119	142200	369561500	28400	28400	28400	28400	11
318	20240119	142100	369249100	28400	28400	28400	28400	0
319	20240119	142000	369249100	28400	28400	28400	28400	0
320	20240119	141900	369249100	28400	28400	28400	28400	11
321	20240119	141800	368936700	28400	28400	28400	28400	17
322	20240119	141700	368453900	28400	28400	28400	28400	23
323	20240119	141600	367800700	28400	28400	28400	28400	116
324	20240119	141500	364506300	28500	28500	28500	28500	75
325	20240119	141400	362368800	28550	28550	28550	28550	20
326	20240119	141300	361797800	28550	28550	28550	28550	30
327	20240119	141200	360941300	28500	28500	28500	28500	13
328	20240119	141100	360570800	28500	28500	28500	28500	136
329	20240119	141000	356694800	28450	28450	28450	28450	0
330	20240119	140900	356694800	28450	28450	28450	28450	0
331	20240119	140800	356694800	28450	28450	28450	28450	90
332	20240119	140700	354134300	28400	28400	28400	28400	0
333	20240119	140600	354134300	28400	28400	28400	28400	163
334	20240119	140500	349505100	28500	28500	28500	28500	30
335	20240119	140400	348650100	28450	28450	28450	28450	91
336	20240119	140300	346061150	28450	28450	28450	28450	0
337	20240119	140200	346061150	28450	28500	28500	28450	19
338	20240119	140100	345520100	28500	28500	28500	28500	5
339	20240119	140000	345377600	28500	28450	28500	28450	9
340	20240119	135900	345121450	28450	28500	28500	28450	521
341	20240119	135800	330275400	28500	28500	28500	28500	0
342	20240119	135700	330275400	28500	28500	28500	28500	0
343	20240119	135600	330275400	28500	28650	28650	28500	124
344	20240119	135500	326739750	28500	28550	28550	28500	241
345	20240119	135400	319867400	28550	28550	28550	28550	10
346	20240119	135300	319581900	28550	28550	28550	28500	47
347	20240119	135200	318241400	28550	28550	28550	28550	10
348	20240119	135100	317955900	28550	28550	28550	28550	10
349	20240119	135000	317670400	28550	28550	28550	28550	6
350	20240119	134900	317499100	28550	28550	28550	28550	1
351	20240119	134800	317470550	28550	28550	28550	28550	0
352	20240119	134700	317470550	28550	28550	28550	28550	180
353	20240119	134600	312331550	28550	28550	28550	28550	105
354	20240119	134500	309333800	28550	28550	28550	28550	21
355	20240119	134400	308734250	28550	28550	28550	28550	100
356	20240119	134300	305879250	28550	28550	28550	28550	0
357	20240119	134200	305879250	28550	28550	28550	28550	206
358	20240119	134100	299997950	28600	28600	28600	28600	0
359	20240119	134000	299997950	28600	28600	28600	28600	49
360	20240119	133900	298596550	28600	28600	28600	28600	51
361	20240119	133800	297137950	28650	28650	28650	28650	0
362	20240119	133700	297137950	28650	28650	28650	28650	20
363	20240119	133600	296564950	28600	28600	28600	28600	1
364	20240119	133500	296536350	28650	28650	28650	28650	7
365	20240119	133400	296335800	28650	28650	28650	28650	0
366	20240119	133300	296335800	28650	28650	28650	28650	0
367	20240119	133200	296335800	28650	28650	28650	28650	15
368	20240119	133100	295906050	28650	28650	28650	28650	0
369	20240119	133000	295906050	28650	28650	28650	28650	1
370	20240119	132900	295877400	28650	28650	28650	28650	0
371	20240119	132800	295877400	28650	28650	28650	28650	1
372	20240119	132700	295848750	28650	28650	28650	28650	4
373	20240119	132600	295734150	28650	28650	28650	28650	6
374	20240119	132500	295562250	28650	28650	28650	28650	0
375	20240119	132400	295562250	28650	28650	28650	28650	0
376	20240119	132300	295562250	28650	28650	28650	28650	1
377	20240119	132200	295533600	28650	28650	28650	28650	1
378	20240119	132100	295504950	28650	28650	28650	28650	0
379	20240119	132000	295504950	28650	28650	28650	28650	0
380	20240119	131900	295504950	28650	28650	28650	28650	2
381	20240119	131800	295447650	28600	28600	28600	28600	0
382	20240119	131700	295447650	28600	28600	28600	28600	0
383	20240119	131600	295447650	28600	28600	28600	28600	0
384	20240119	131500	295447650	28600	28600	28600	28600	0
385	20240119	131400	295447650	28600	28600	28600	28600	2
386	20240119	131300	295390450	28650	28650	28650	28650	0
387	20240119	131200	295390450	28650	28650	28650	28650	0
388	20240119	131100	295390450	28650	28650	28650	28650	17
389	20240119	131000	294903400	28600	28600	28600	28600	0
390	20240119	130900	294903400	28600	28600	28600	28600	0
391	20240119	130800	294903400	28600	28600	28600	28600	0
392	20240119	130700	294903400	28600	28600	28600	28600	0
393	20240119	130600	294903400	28600	28600	28600	28600	0
394	20240119	130500	294903400	28600	28600	28600	28600	0
395	20240119	130400	294903400	28600	28600	28600	28600	1
396	20240119	130300	294874800	28600	28600	28600	28600	0
397	20240119	130200	294874800	28600	28600	28600	28600	221
398	20240119	130100	288554200	28650	28650	28650	28650	0
399	20240119	130000	288554200	28650	28650	28650	28650	0
400	20240119	125900	288554200	28650	28650	28650	28650	15
401	20240119	125800	288124450	28650	28650	28650	28650	0
402	20240119	125700	288124450	28650	28650	28650	28650	0
403	20240119	125600	288124450	28650	28650	28650	28650	0
404	20240119	125500	288124450	28650	28650	28650	28650	0
405	20240119	125400	288124450	28650	28650	28650	28650	0
406	20240119	125300	288124450	28650	28650	28650	28650	0
407	20240119	125200	288124450	28650	28650	28650	28650	0
408	20240119	125100	288124450	28650	28650	28650	28650	0
409	20240119	125000	288124450	28650	28650	28650	28650	0
410	20240119	124900	288124450	28650	28650	28650	28650	0
411	20240119	124800	288124450	28650	28650	28650	28650	0
412	20240119	124700	288124450	28650	28650	28650	28650	0
413	20240119	124600	288124450	28650	28650	28650	28650	0
414	20240119	124500	288124450	28650	28650	28650	28650	66
415	20240119	124400	286233550	28750	28750	28750	28750	0
416	20240119	124300	286233550	28750	28700	28750	28700	137
417	20240119	124200	282296350	28650	28650	28650	28650	71
418	20240119	124100	280262200	28650	28650	28650	28650	55
419	20240119	124000	278686450	28650	28650	28650	28650	1
420	20240119	123900	278657800	28700	28700	28700	28700	0
421	20240119	123800	278657800	28700	28700	28700	28700	2
422	20240119	123700	278600400	28700	28700	28700	28700	0
423	20240119	123600	278600400	28700	28700	28700	28700	3
424	20240119	123500	278514300	28700	28700	28700	28700	1
425	20240119	123400	278485600	28600	28600	28600	28600	0
426	20240119	123300	278485600	28600	28600	28600	28600	5
427	20240119	123200	278342600	28650	28650	28650	28650	0
428	20240119	123100	278342600	28650	28600	28650	28600	31
429	20240119	123000	277455950	28650	28650	28650	28650	0
430	20240119	122900	277455950	28650	28650	28650	28650	0
431	20240119	122800	277455950	28650	28650	28650	28650	3
432	20240119	122700	277370000	28650	28650	28650	28650	2
433	20240119	122600	277312700	28700	28700	28700	28700	50
434	20240119	122500	275877700	28600	28600	28600	28600	0
435	20240119	122400	275877700	28600	28600	28600	28600	0
436	20240119	122300	275877700	28600	28600	28600	28600	0
437	20240119	122200	275877700	28600	28600	28600	28600	2
438	20240119	122100	275820500	28600	28600	28600	28600	0
439	20240119	122000	275820500	28600	28600	28600	28600	0
440	20240119	121900	275820500	28600	28600	28600	28600	0
441	20240119	121800	275820500	28600	28600	28600	28600	0
442	20240119	121700	275820500	28600	28600	28600	28600	13
443	20240119	121600	275448700	28600	28600	28600	28600	0
444	20240119	121500	275448700	28600	28600	28600	28600	0
445	20240119	121400	275448700	28600	28600	28600	28600	5
446	20240119	121300	275305700	28600	28600	28600	28600	0
447	20240119	121200	275305700	28600	28600	28600	28600	4
448	20240119	121100	275191300	28600	28650	28650	28600	126
449	20240119	121000	271587650	28650	28650	28650	28650	0
450	20240119	120900	271587650	28650	28650	28650	28650	0
451	20240119	120800	271587650	28650	28650	28650	28650	45
452	20240119	120700	270298400	28650	28650	28650	28650	1
453	20240119	120600	270269750	28650	28650	28650	28650	0
454	20240119	120500	270269750	28650	28650	28650	28650	0
455	20240119	120400	270269750	28650	28650	28650	28650	0
456	20240119	120300	270269750	28650	28600	28650	28600	19
457	20240119	120200	269725850	28600	28600	28600	28600	0
458	20240119	120100	269725850	28600	28600	28600	28600	0
459	20240119	120000	269725850	28600	28600	28600	28600	5
460	20240119	115900	269582850	28600	28600	28600	28600	7
461	20240119	115800	269382650	28600	28600	28600	28600	10
462	20240119	115700	269096650	28550	28600	28600	28550	56
463	20240119	115600	267497750	28600	28600	28600	28600	231
464	20240119	115500	260891150	28650	28650	28650	28650	0
465	20240119	115400	260891150	28650	28650	28650	28650	0
466	20240119	115300	260891150	28650	28650	28650	28650	11
467	20240119	115200	260576000	28650	28650	28650	28650	240
468	20240119	115100	253700000	28700	28700	28700	28700	13
469	20240119	115000	253326900	28700	28700	28700	28700	102
470	20240119	114900	250399500	28700	28700	28700	28700	133
471	20240119	114800	246582400	28750	28750	28750	28750	0
472	20240119	114700	246582400	28750	28750	28750	28750	0
473	20240119	114600	246582400	28750	28750	28750	28750	0
474	20240119	114500	246582400	28750	28750	28750	28750	0
475	20240119	114400	246582400	28750	28750	28750	28750	0
476	20240119	114300	246582400	28750	28750	28750	28750	0
477	20240119	114200	246582400	28750	28750	28750	28750	0
478	20240119	114100	246582400	28750	28750	28750	28750	0
479	20240119	114000	246582400	28750	28750	28750	28750	1
480	20240119	113900	246553650	28700	28700	28700	28700	0
481	20240119	113800	246553650	28700	28700	28700	28700	0
482	20240119	113700	246553650	28700	28750	28750	28700	21
483	20240119	113600	245950400	28750	28750	28750	28750	1
484	20240119	113500	245921650	28750	28750	28750	28750	74
485	20240119	113400	243794150	28750	28750	28750	28750	10
486	20240119	113300	243506650	28750	28750	28750	28750	0
487	20240119	113200	243506650	28750	28750	28750	28750	0
488	20240119	113100	243506650	28750	28750	28750	28750	5
489	20240119	113000	243362900	28800	28750	28800	28750	25
490	20240119	112900	242643650	28750	28750	28750	28750	0
491	20240119	112800	242643650	28750	28750	28750	28750	9
492	20240119	112700	242384900	28800	28800	28800	28800	0
493	20240119	112600	242384900	28800	28800	28800	28800	0
494	20240119	112500	242384900	28800	28800	28800	28800	1
495	20240119	112400	242356100	28750	28750	28750	28750	0
496	20240119	112300	242356100	28750	28750	28750	28750	0
497	20240119	112200	242356100	28750	28750	28750	28750	23
498	20240119	112100	241694850	28750	28750	28750	28750	0
499	20240119	112000	241694850	28750	28750	28750	28750	0
500	20240119	111900	241694850	28750	28750	28750	28750	0
501	20240119	111800	241694850	28750	28750	28750	28750	0
502	20240119	111700	241694850	28750	28800	28800	28750	56
503	20240119	111600	240083250	28800	28800	28800	28800	0
504	20240119	111500	240083250	28800	28800	28800	28800	4
505	20240119	111400	239968050	28800	28800	28800	28800	0
506	20240119	111300	239968050	28800	28800	28800	28800	0
507	20240119	111200	239968050	28800	28800	28800	28800	0
508	20240119	111100	239968050	28800	28800	28800	28800	0
509	20240119	111000	239968050	28800	28800	28800	28800	0
510	20240119	110900	239968050	28800	28800	28800	28800	10
511	20240119	110800	239680050	28800	28800	28800	28800	14
512	20240119	110700	239276850	28700	28650	28700	28650	251
513	20240119	110600	232085450	28650	28650	28650	28650	0
514	20240119	110500	232085450	28650	28650	28650	28650	0
515	20240119	110400	232085450	28650	28650	28650	28650	0
516	20240119	110300	232085450	28650	28700	28700	28650	66
517	20240119	110200	230192600	28700	28700	28700	28700	0
518	20240119	110100	230192600	28700	28700	28700	28700	20
519	20240119	110000	229618600	28750	28900	28900	28750	2
520	20240119	105900	229560950	28700	28800	28800	28700	201
521	20240119	105800	223791500	28750	28750	28750	28750	0
522	20240119	105700	223791500	28750	28750	28750	28750	19
523	20240119	105600	223245250	28750	28750	28750	28750	0
524	20240119	105500	223245250	28750	28750	28750	28750	1
525	20240119	105400	223216500	28800	28800	28800	28800	0
526	20240119	105300	223216500	28800	28800	28800	28800	197
527	20240119	105200	217542900	28850	28900	28900	28850	258
528	20240119	105100	210097100	28850	28850	28850	28850	1
529	20240119	105000	210068250	28900	28900	28900	28900	76
530	20240119	104900	207871850	28950	28950	28950	28950	0
531	20240119	104800	207871850	28950	28950	28950	28950	8
532	20240119	104700	207640250	28950	28950	28950	28950	11
533	20240119	104600	207321800	28900	28900	28900	28900	0
534	20240119	104500	207321800	28900	28900	28900	28900	0
535	20240119	104400	207321800	28900	28900	28900	28900	0
536	20240119	104300	207321800	28900	28900	28900	28900	20
537	20240119	104200	206743800	28850	28850	28850	28850	12
538	20240119	104100	206397600	28850	28900	28900	28850	12
539	20240119	104000	206050900	28950	28950	28950	28950	2
540	20240119	103900	205993000	28950	28950	28950	28950	0
541	20240119	103800	205993000	28950	28950	28950	28950	1
542	20240119	103700	205964050	28850	28850	28850	28850	0
543	20240119	103600	205964050	28850	28850	28850	28850	0
544	20240119	103500	205964050	28850	28850	28850	28850	11
545	20240119	103400	205646700	28850	28850	28850	28850	0
546	20240119	103300	205646700	28850	28850	28850	28850	35
547	20240119	103200	204636950	28850	28850	28850	28850	0
548	20240119	103100	204636950	28850	28850	28850	28850	0
549	20240119	103000	204636950	28850	28850	28850	28850	0
550	20240119	102900	204636950	28850	28850	28850	28850	32
551	20240119	102800	203713750	28850	28900	28900	28850	35
552	20240119	102700	202703700	28900	28900	28900	28900	30
553	20240119	102600	201836700	28900	28900	28900	28900	20
554	20240119	102500	201258700	28900	28900	28900	28900	0
555	20240119	102400	201258700	28900	28900	28900	28900	0
556	20240119	102300	201258700	28900	28900	28900	28900	48
557	20240119	102200	199871500	28900	28900	28900	28900	0
558	20240119	102100	199871500	28900	28950	28950	28900	221
559	20240119	102000	193476850	29000	29000	29000	29000	0
560	20240119	101900	193476850	29000	28950	29000	28950	67
561	20240119	101800	191537150	29000	29000	29000	29000	156
562	20240119	101700	187013150	29050	29050	29050	29050	4
563	20240119	101600	186896950	29050	29050	29050	29050	50
564	20240119	101500	185444450	29050	29050	29050	29050	75
565	20240119	101400	183265700	29100	29050	29100	29050	57
566	20240119	101300	181609400	29050	29100	29100	29050	20
567	20240119	101200	181027900	29050	29050	29050	29050	10
568	20240119	101100	180737400	29100	29100	29100	29100	0
569	20240119	101000	180737400	29100	29100	29100	29100	0
570	20240119	100900	180737400	29100	29100	29100	29100	0
571	20240119	100800	180737400	29100	29100	29100	29100	1
572	20240119	100700	180708300	29100	29100	29100	29100	14
573	20240119	100600	180300900	29100	29100	29100	29100	0
574	20240119	100500	180300900	29100	29100	29100	29100	10
575	20240119	100400	180009900	29100	29100	29100	29100	205
576	20240119	100300	174044400	29100	29100	29100	29100	10
577	20240119	100200	173753400	29050	29050	29050	29050	0
578	20240119	100100	173753400	29050	29050	29050	29050	1
579	20240119	100000	173724350	29000	29000	29000	29000	2
580	20240119	095900	173666350	29100	29100	29100	29100	0
581	20240119	095800	173666350	29100	29000	29100	29000	8
582	20240119	095700	173433850	29000	29000	29050	29000	22
583	20240119	095600	172795800	29000	29100	29100	29000	3
584	20240119	095500	172708700	29100	29050	29100	29050	94
585	20240119	095400	169974050	29000	29000	29000	29000	32
586	20240119	095300	169046050	28950	29000	29000	28950	215
587	20240119	095200	162811100	29000	29000	29000	29000	373
588	20240119	095100	151994100	29000	29000	29000	29000	0
589	20240119	095000	151994100	29000	29050	29050	29000	314
590	20240119	094900	142872450	29050	29050	29050	29050	16
591	20240119	094800	142407650	29050	29050	29050	29050	41
592	20240119	094700	141216600	29050	29050	29050	29050	121
593	20240119	094600	137701550	29050	29050	29050	29050	1
594	20240119	094500	137672500	29100	29100	29100	29100	181
595	20240119	094400	132405400	29100	29150	29150	29100	2
596	20240119	094300	132347150	29100	29200	29200	29100	2
597	20240119	094200	132288850	29100	29100	29100	29100	0
598	20240119	094100	132288850	29100	29150	29150	29100	210
599	20240119	094000	126167400	29150	29150	29150	29100	15
600	20240119	093900	125730300	29100	29000	29100	29000	31
601	20240119	093800	124828400	29000	29100	29100	29000	16
602	20240119	093700	124363300	29050	29050	29100	29050	65
603	20240119	093600	122472300	29050	29050	29050	29050	29
604	20240119	093500	121629850	29050	29100	29100	29050	21
605	20240119	093400	121019450	29100	29100	29150	29100	399
606	20240119	093300	109403500	29050	29000	29050	29000	78
607	20240119	093200	107138150	28950	29050	29050	28950	4
608	20240119	093100	107022050	28950	28950	28950	28950	11
609	20240119	093000	106703600	29000	29000	29000	29000	31
610	20240119	092900	105804600	29050	29050	29050	29050	1
611	20240119	092800	105775550	29000	29050	29100	29000	30
612	20240119	092700	104904850	29050	28950	29050	28950	41
613	20240119	092600	103713900	29000	29000	29000	29000	41
614	20240119	092500	102524900	29100	29050	29100	29000	103
615	20240119	092400	99532900	28950	28950	28950	28950	1
616	20240119	092300	99503950	29050	28950	29050	28950	6
617	20240119	092200	99329800	29000	29000	29000	29000	112
618	20240119	092100	96081800	29000	29000	29000	29000	101
619	20240119	092000	93152800	29000	29100	29100	29000	34
620	20240119	091900	92166700	29100	29100	29100	28950	193
621	20240119	091800	86550700	28950	29000	29100	28950	162
622	20240119	091700	81837150	29100	29100	29100	29100	150
623	20240119	091600	77472150	29100	29000	29100	29000	279
624	20240119	091500	69359650	28950	28950	28950	28950	5
625	20240119	091400	69214900	29150	29000	29150	28900	385
626	20240119	091300	58011900	28900	28900	28900	28900	41
627	20240119	091200	56827000	28900	28900	29100	28900	46
628	20240119	091100	55496750	28900	28900	29100	28900	13
629	20240119	091000	55120850	29100	29100	29100	28850	42
630	20240119	090900	53901150	29100	29200	29200	29050	286
631	20240119	090800	45573500	29150	29050	29200	29050	458
632	20240119	090700	32233700	29050	29000	29200	29000	352
633	20240119	090600	21993700	29000	29000	29050	28800	99
634	20240119	090500	19123450	28950	28900	28950	28700	96
635	20240119	090400	16349300	28850	28850	28850	28850	24
636	20240119	090300	15656900	28850	28850	28850	28850	202
637	20240119	090200	9829200	28850	28850	28950	28850	104
638	20240119	090100	6824550	28800	28550	28800	28550	34
639	20240119	090000	5846750	28750	28500	28750	28500	205