KissMeData/056190/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	193800	3582968850	29950	29950	29950	29950	3000
3	20240115	193700	3582968850	29950	29950	29950	29950	0
4	20240115	193600	3582968850	29950	29950	29950	29950	0
5	20240115	193500	3582968850	29950	29950	29950	29950	0
6	20240115	193400	3582968850	29950	29950	29950	29950	0
7	20240115	193300	3582968850	29950	29950	29950	29950	0
8	20240115	193200	3582968850	29950	29950	29950	29950	0
9	20240115	193100	3582968850	29950	29950	29950	29950	0
10	20240115	193000	3582968850	29950	29950	29950	29950	0
11	20240115	192900	3582968850	29950	29950	29950	29950	0
12	20240115	192800	3582968850	29950	29950	29950	29950	0
13	20240115	192700	3582968850	29950	29950	29950	29950	0
14	20240115	192600	3582968850	29950	29950	29950	29950	0
15	20240115	192500	3582968850	29950	29950	29950	29950	0
16	20240115	192400	3582968850	29950	29950	29950	29950	0
17	20240115	192300	3582968850	29950	29950	29950	29950	0
18	20240115	192200	3582968850	29950	29950	29950	29950	0
19	20240115	192100	3582968850	29950	29950	29950	29950	0
20	20240115	192000	3582968850	29950	29950	29950	29950	0
21	20240115	191900	3582968850	29950	29950	29950	29950	0
22	20240115	191800	3582968850	29950	29950	29950	29950	0
23	20240115	191700	3582968850	29950	29950	29950	29950	0
24	20240115	191600	3582968850	29950	29950	29950	29950	0
25	20240115	191500	3582968850	29950	29950	29950	29950	0
26	20240115	191400	3582968850	29950	29950	29950	29950	0
27	20240115	191300	3582968850	29950	29950	29950	29950	0
28	20240115	191200	3582968850	29950	29950	29950	29950	0
29	20240115	191100	3582968850	29950	29950	29950	29950	0
30	20240115	191000	3582968850	29950	29950	29950	29950	0
31	20240115	190900	3582968850	29950	29950	29950	29950	0
32	20240115	190800	3582968850	29950	29950	29950	29950	3000
33	20240115	190700	3582968850	29950	29950	29950	29950	0
34	20240115	190600	3582968850	29950	29950	29950	29950	0
35	20240115	190500	3582968850	29950	29950	29950	29950	0
36	20240115	190400	3582968850	29950	29950	29950	29950	0
37	20240115	190300	3582968850	29950	29950	29950	29950	0
38	20240115	190200	3582968850	29950	29950	29950	29950	0
39	20240115	190100	3582968850	29950	29950	29950	29950	0
40	20240115	190000	3582968850	29950	29950	29950	29950	0
41	20240115	185900	3582968850	29950	29950	29950	29950	0
42	20240115	185800	3582968850	29950	29950	29950	29950	0
43	20240115	185700	3582968850	29950	29950	29950	29950	0
44	20240115	185600	3582968850	29950	29950	29950	29950	0
45	20240115	185500	3582968850	29950	29950	29950	29950	0
46	20240115	185400	3582968850	29950	29950	29950	29950	0
47	20240115	185300	3582968850	29950	29950	29950	29950	0
48	20240115	185200	3582968850	29950	29950	29950	29950	0
49	20240115	185100	3582968850	29950	29950	29950	29950	0
50	20240115	185000	3582968850	29950	29950	29950	29950	0
51	20240115	184900	3582968850	29950	29950	29950	29950	0
52	20240115	184800	3582968850	29950	29950	29950	29950	0
53	20240115	184700	3582968850	29950	29950	29950	29950	0
54	20240115	184600	3582968850	29950	29950	29950	29950	0
55	20240115	184500	3582968850	29950	29950	29950	29950	0
56	20240115	184400	3582968850	29950	29950	29950	29950	0
57	20240115	184300	3582968850	29950	29950	29950	29950	0
58	20240115	184200	3582968850	29950	29950	29950	29950	0
59	20240115	184100	3582968850	29950	29950	29950	29950	0
60	20240115	184000	3582968850	29950	29950	29950	29950	0
61	20240115	183900	3582968850	29950	29950	29950	29950	0
62	20240115	183800	3582968850	29950	29950	29950	29950	3000
63	20240115	183700	3582968850	29950	29950	29950	29950	0
64	20240115	183600	3582968850	29950	29950	29950	29950	0
65	20240115	183500	3582968850	29950	29950	29950	29950	0
66	20240115	183400	3582968850	29950	29950	29950	29950	0
67	20240115	183300	3582968850	29950	29950	29950	29950	0
68	20240115	183200	3582968850	29950	29950	29950	29950	0
69	20240115	183100	3582968850	29950	29950	29950	29950	0
70	20240115	183000	3582968850	29950	29950	29950	29950	0
71	20240115	182900	3582968850	29950	29950	29950	29950	0
72	20240115	182800	3582968850	29950	29950	29950	29950	0
73	20240115	182700	3582968850	29950	29950	29950	29950	0
74	20240115	182600	3582968850	29950	29950	29950	29950	0
75	20240115	182500	3582968850	29950	29950	29950	29950	0
76	20240115	182400	3582968850	29950	29950	29950	29950	0
77	20240115	182300	3582968850	29950	29950	29950	29950	0
78	20240115	182200	3582968850	29950	29950	29950	29950	0
79	20240115	182100	3582968850	29950	29950	29950	29950	0
80	20240115	182000	3582968850	29950	29950	29950	29950	0
81	20240115	181900	3582968850	29950	29950	29950	29950	0
82	20240115	181800	3582968850	29950	29950	29950	29950	0
83	20240115	181700	3582968850	29950	29950	29950	29950	0
84	20240115	181600	3582968850	29950	29950	29950	29950	0
85	20240115	181500	3582968850	29950	29950	29950	29950	0
86	20240115	181400	3582968850	29950	29950	29950	29950	0
87	20240115	181300	3582968850	29950	29950	29950	29950	0
88	20240115	181200	3582968850	29950	29950	29950	29950	0
89	20240115	181100	3582968850	29950	29950	29950	29950	0
90	20240115	181000	3582968850	29950	29950	29950	29950	0
91	20240115	180900	3582968850	29950	29950	29950	29950	0
92	20240115	180800	3582968850	29950	29950	29950	29950	3000
93	20240115	180700	3582968850	29950	29950	29950	29950	0
94	20240115	180600	3582968850	29950	29950	29950	29950	0
95	20240115	180500	3582968850	29950	29950	29950	29950	0
96	20240115	180400	3582968850	29950	29950	29950	29950	0
97	20240115	180300	3582968850	29950	29950	29950	29950	0
98	20240115	180200	3582968850	29950	29950	29950	29950	0
99	20240115	180100	3582968850	29950	29950	29950	29950	0
100	20240115	180000	3582968850	29950	29950	29950	29950	0
101	20240115	175900	3582968850	29950	29950	29950	29950	0
102	20240115	175800	3582968850	29950	29950	29950	29950	0
103	20240115	175700	3582968850	29950	29950	29950	29950	0
104	20240115	175600	3582968850	29950	29950	29950	29950	0
105	20240115	175500	3582968850	29950	29950	29950	29950	0
106	20240115	175400	3582968850	29950	29950	29950	29950	0
107	20240115	175300	3582968850	29950	29950	29950	29950	0
108	20240115	175200	3582968850	29950	29950	29950	29950	0
109	20240115	175100	3582968850	29950	29950	29950	29950	0
110	20240115	175000	3582968850	29950	29950	29950	29950	0
111	20240115	174900	3582968850	29950	29950	29950	29950	0
112	20240115	174800	3582968850	29950	29950	29950	29950	0
113	20240115	174700	3582968850	29950	29950	29950	29950	0
114	20240115	174600	3582968850	29950	29950	29950	29950	0
115	20240115	174500	3582968850	29950	29950	29950	29950	0
116	20240115	174400	3582968850	29950	29950	29950	29950	0
117	20240115	174300	3582968850	29950	29950	29950	29950	0
118	20240115	174200	3582968850	29950	29950	29950	29950	0
119	20240115	174100	3582968850	29950	29950	29950	29950	0
120	20240115	174000	3582968850	29950	29950	29950	29950	0
121	20240115	173900	3582968850	29950	29950	29950	29950	0
122	20240115	173800	3582968850	29950	29950	29950	29950	3000
123	20240115	173700	3582968850	29950	29950	29950	29950	0
124	20240115	173600	3582968850	29950	29950	29950	29950	0
125	20240115	173500	3582968850	29950	29950	29950	29950	0
126	20240115	173400	3582968850	29950	29950	29950	29950	0
127	20240115	173300	3582968850	29950	29950	29950	29950	0
128	20240115	173200	3582968850	29950	29950	29950	29950	0
129	20240115	173100	3582968850	29950	29950	29950	29950	0
130	20240115	173000	3582968850	29950	29950	29950	29950	0
131	20240115	172900	3582968850	29950	29950	29950	29950	0
132	20240115	172800	3582968850	29950	29950	29950	29950	0
133	20240115	172700	3582968850	29950	29950	29950	29950	0
134	20240115	172600	3582968850	29950	29950	29950	29950	0
135	20240115	172500	3582968850	29950	29950	29950	29950	0
136	20240115	172400	3582968850	29950	29950	29950	29950	0
137	20240115	172300	3582968850	29950	29950	29950	29950	0
138	20240115	172200	3582968850	29950	29950	29950	29950	0
139	20240115	172100	3582968850	29950	29950	29950	29950	0
140	20240115	172000	3582968850	29950	29950	29950	29950	0
141	20240115	171900	3582968850	29950	29950	29950	29950	0
142	20240115	171800	3582968850	29950	29950	29950	29950	0
143	20240115	171700	3582968850	29950	29950	29950	29950	0
144	20240115	171600	3582968850	29950	29950	29950	29950	0
145	20240115	171500	3582968850	29950	29950	29950	29950	0
146	20240115	171400	3582968850	29950	29950	29950	29950	0
147	20240115	171300	3582968850	29950	29950	29950	29950	0
148	20240115	171200	3582968850	29950	29950	29950	29950	0
149	20240115	171100	3582968850	29950	29950	29950	29950	0
150	20240115	171000	3582968850	29950	29950	29950	29950	0
151	20240115	170900	3582968850	29950	29950	29950	29950	0
152	20240115	170800	3582968850	29950	29950	29950	29950	3000
153	20240115	170700	3582968850	29950	29950	29950	29950	0
154	20240115	170600	3582968850	29950	29950	29950	29950	0
155	20240115	170500	3582968850	29950	29950	29950	29950	0
156	20240115	170400	3582968850	29950	29950	29950	29950	0
157	20240115	170300	3582968850	29950	29950	29950	29950	0
158	20240115	170200	3582968850	29950	29950	29950	29950	0
159	20240115	170100	3582968850	29950	29950	29950	29950	0
160	20240115	170000	3582968850	29950	29950	29950	29950	0
161	20240115	165900	3582968850	29950	29950	29950	29950	0
162	20240115	165800	3582968850	29950	29950	29950	29950	0
163	20240115	165700	3582968850	29950	29950	29950	29950	0
164	20240115	165600	3582968850	29950	29950	29950	29950	0
165	20240115	165500	3582968850	29950	29950	29950	29950	0
166	20240115	165400	3582968850	29950	29950	29950	29950	0
167	20240115	165300	3582968850	29950	29950	29950	29950	0
168	20240115	165200	3582968850	29950	29950	29950	29950	0
169	20240115	165100	3582968850	29950	29950	29950	29950	0
170	20240115	165000	3582968850	29950	29950	29950	29950	0
171	20240115	164900	3582968850	29950	29950	29950	29950	0
172	20240115	164800	3582968850	29950	29950	29950	29950	0
173	20240115	164700	3582968850	29950	29950	29950	29950	0
174	20240115	164600	3582968850	29950	29950	29950	29950	0
175	20240115	164500	3582968850	29950	29950	29950	29950	0
176	20240115	164400	3582968850	29950	29950	29950	29950	0
177	20240115	164300	3582968850	29950	29950	29950	29950	0
178	20240115	164200	3582968850	29950	29950	29950	29950	0
179	20240115	164100	3582968850	29950	29950	29950	29950	0
180	20240115	164000	3582968850	29950	29950	29950	29950	0
181	20240115	163900	3582968850	29950	29950	29950	29950	0
182	20240115	163800	3582968850	29950	29950	29950	29950	3000
183	20240115	163700	3582968850	29950	29950	29950	29950	0
184	20240115	163600	3582968850	29950	29950	29950	29950	0
185	20240115	163500	3582968850	29950	29950	29950	29950	0
186	20240115	163400	3582968850	29950	29950	29950	29950	0
187	20240115	163300	3582968850	29950	29950	29950	29950	0
188	20240115	163200	3582968850	29950	29950	29950	29950	0
189	20240115	163100	3582968850	29950	29950	29950	29950	0
190	20240115	163000	3582968850	29950	29950	29950	29950	0
191	20240115	162900	3582968850	29950	29950	29950	29950	0
192	20240115	162800	3582968850	29950	29950	29950	29950	0
193	20240115	162700	3582968850	29950	29950	29950	29950	0
194	20240115	162600	3582968850	29950	29950	29950	29950	0
195	20240115	162500	3582968850	29950	29950	29950	29950	0
196	20240115	162400	3582968850	29950	29950	29950	29950	0
197	20240115	162300	3582968850	29950	29950	29950	29950	0
198	20240115	162200	3582968850	29950	29950	29950	29950	0
199	20240115	162100	3582968850	29950	29950	29950	29950	0
200	20240115	162000	3582968850	29950	29950	29950	29950	0
201	20240115	161900	3582968850	29950	29950	29950	29950	0
202	20240115	161800	3582968850	29950	29950	29950	29950	0
203	20240115	161700	3582968850	29950	29950	29950	29950	0
204	20240115	161600	3582968850	29950	29950	29950	29950	0
205	20240115	161500	3582968850	29950	29950	29950	29950	0
206	20240115	161400	3582968850	29950	29950	29950	29950	0
207	20240115	161300	3582968850	29950	29950	29950	29950	0
208	20240115	161200	3582968850	29950	29950	29950	29950	0
209	20240115	161100	3582968850	29950	29950	29950	29950	0
210	20240115	161000	3582968850	29950	29950	29950	29950	0
211	20240115	160900	3582968850	29950	29950	29950	29950	0
212	20240115	160800	3582968850	29950	29950	29950	29950	3000
213	20240115	160700	3582968850	29950	29950	29950	29950	0
214	20240115	160600	3582968850	29950	29950	29950	29950	0
215	20240115	160500	3582968850	29950	29950	29950	29950	0
216	20240115	160400	3582968850	29950	29950	29950	29950	0
217	20240115	160300	3582968850	29950	29950	29950	29950	0
218	20240115	160200	3582968850	29950	29950	29950	29950	0
219	20240115	160100	3582968850	29950	29950	29950	29950	0
220	20240115	160000	3582968850	29950	29950	29950	29950	0
221	20240115	155900	3582968850	29950	29950	29950	29950	0
222	20240115	155800	3582968850	29950	29950	29950	29950	0
223	20240115	155700	3582968850	29950	29950	29950	29950	0
224	20240115	155600	3582968850	29950	29950	29950	29950	0
225	20240115	155500	3582968850	29950	29950	29950	29950	0
226	20240115	155400	3582968850	29950	29950	29950	29950	0
227	20240115	155300	3582968850	29950	29950	29950	29950	0
228	20240115	155200	3582968850	29950	29950	29950	29950	0
229	20240115	155100	3582968850	29950	29950	29950	29950	0
230	20240115	155000	3582968850	29950	29950	29950	29950	0
231	20240115	154900	3582968850	29950	29950	29950	29950	0
232	20240115	154800	3582968850	29950	29950	29950	29950	0
233	20240115	154700	3582968850	29950	29950	29950	29950	0
234	20240115	154600	3582968850	29950	29950	29950	29950	0
235	20240115	154500	3582968850	29950	29950	29950	29950	0
236	20240115	154400	3582968850	29950	29950	29950	29950	0
237	20240115	154300	3582968850	29950	29950	29950	29950	0
238	20240115	154200	3582968850	29950	29950	29950	29950	0
239	20240115	154100	3582968850	29950	29950	29950	29950	0
240	20240115	154000	3582968850	29950	29950	29950	29950	0
241	20240115	153900	3582968850	29950	29950	29950	29950	0
242	20240115	153800	3582968850	29950	29950	29950	29950	3000
243	20240115	153700	3582968850	29950	29950	29950	29950	0
244	20240115	153600	3582968850	29950	29950	29950	29950	0
245	20240115	153500	3582968850	29950	29950	29950	29950	0
246	20240115	153400	3582968850	29950	29950	29950	29950	0
247	20240115	153300	3582968850	29950	29950	29950	29950	0
248	20240115	153200	3582968850	29950	29950	29950	29950	0
249	20240115	153100	3582968850	29950	29950	29950	29950	0
250	20240115	153000	3582968850	29950	29950	29950	29950	3000
251	20240115	152900	3493118850	29850	29850	29850	29850	0
252	20240115	152800	3493118850	29850	29850	29850	29850	0
253	20240115	152700	3493118850	29850	29850	29850	29850	0
254	20240115	152600	3493118850	29850	29850	29850	29850	0
255	20240115	152500	3493118850	29850	29850	29850	29850	0
256	20240115	152400	3493118850	29850	29850	29850	29850	0
257	20240115	152300	3493118850	29850	29850	29850	29850	0
258	20240115	152200	3493118850	29850	29850	29850	29850	0
259	20240115	152100	3493118850	29850	29850	29850	29850	0
260	20240115	152000	3493118850	29850	29850	29850	29850	0
261	20240115	151900	3493118850	29850	29850	29950	29850	439
262	20240115	151800	3480010250	29900	29900	29900	29800	183
263	20240115	151700	3474545250	29850	29900	29900	29850	70
264	20240115	151600	3472453750	29900	29900	29900	29900	14
265	20240115	151500	3472035150	29900	29900	29900	29900	121
266	20240115	151400	3468417250	29900	29950	29950	29900	45
267	20240115	151300	3467071700	29900	29900	29900	29900	31
268	20240115	151200	3466144800	29850	29900	29950	29850	368
269	20240115	151100	3455140550	29900	29850	29900	29800	292
270	20240115	151000	3446421100	29800	29850	29850	29800	171
271	20240115	150900	3441320700	29800	29800	29800	29800	0
272	20240115	150800	3441320700	29800	29800	29800	29800	1
273	20240115	150700	3441290900	29850	29850	29850	29850	111
274	20240115	150600	3437977550	29850	29850	29850	29850	2
275	20240115	150500	3437917850	29850	29850	29850	29850	16
276	20240115	150400	3437440250	29850	29850	29850	29850	124
277	20240115	150300	3433738850	29850	29850	29850	29850	200
278	20240115	150200	3427768850	29850	29850	29850	29850	2
279	20240115	150100	3427709150	29800	29850	29850	29800	118
280	20240115	150000	3424192250	29850	29750	29850	29750	27
281	20240115	145900	3423388000	29750	29750	29750	29750	187
282	20240115	145800	3417824750	29750	29750	29750	29750	16
283	20240115	145700	3417348750	29750	29850	29850	29750	27
284	20240115	145600	3416544500	29750	29800	29850	29750	233
285	20240115	145500	3409609000	29800	29800	29800	29800	76
286	20240115	145400	3407344200	29800	29850	29850	29800	97
287	20240115	145300	3404453550	29800	29800	29800	29800	141
288	20240115	145200	3400251750	29800	29800	29800	29800	122
289	20240115	145100	3396616150	29850	29800	29850	29800	25
290	20240115	145000	3395870700	29800	29750	29800	29750	146
291	20240115	144900	3391526150	29800	29800	29800	29800	106
292	20240115	144800	3388367350	29800	29800	29800	29800	16
293	20240115	144700	3387890550	29800	29800	29850	29800	152
294	20240115	144600	3383360800	29800	29800	29800	29800	47
295	20240115	144500	3381960200	29800	29800	29800	29800	189
296	20240115	144400	3376328000	29800	29800	29850	29800	43
297	20240115	144300	3375046100	29850	29800	29850	29800	17
298	20240115	144200	3374539450	29800	29800	29800	29800	187
299	20240115	144100	3368966850	29800	29800	29800	29800	47
300	20240115	144000	3367566250	29850	29850	29850	29800	24
301	20240115	143900	3366850650	29850	29800	29850	29800	132
302	20240115	143800	3362916800	29800	29850	29850	29800	134
303	20240115	143700	3358923450	29800	29850	29850	29800	87
304	20240115	143600	3356330700	29800	29800	29800	29800	125
305	20240115	143500	3352605700	29800	29850	29850	29800	63
306	20240115	143400	3350725950	29850	29800	29850	29800	51
307	20240115	143300	3349204450	29800	29850	29850	29800	213
308	20240115	143200	3342851850	29850	29800	29850	29800	27
309	20240115	143100	3342046750	29800	29800	29800	29800	205
310	20240115	143000	3335937750	29800	29850	29850	29800	17
311	20240115	142900	3335431100	29850	29800	29850	29800	37
312	20240115	142800	3334328000	29800	29800	29800	29800	166
313	20240115	142700	3329381200	29800	29800	29800	29800	17
314	20240115	142600	3328874600	29800	29800	29800	29800	355
315	20240115	142500	3318295600	29800	29800	29850	29800	741
316	20240115	142400	3296183800	29800	29800	29800	29800	168
317	20240115	142300	3291177400	29800	29800	29800	29800	39
318	20240115	142200	3290015200	29800	29800	29850	29800	142
319	20240115	142100	3285783550	29800	29800	29800	29800	67
320	20240115	142000	3283786950	29800	29800	29800	29800	228
321	20240115	141900	3276992550	29800	29800	29800	29800	47
322	20240115	141800	3275591950	29800	29800	29800	29800	33
323	20240115	141700	3274608550	29800	29800	29800	29800	187
324	20240115	141600	3269035950	29750	29750	29750	29750	17
325	20240115	141500	3268530200	29750	29750	29800	29750	42
326	20240115	141400	3267280650	29800	29750	29800	29750	138
327	20240115	141300	3263174500	29750	29800	29800	29750	85
328	20240115	141200	3260645450	29750	29800	29800	29750	136
329	20240115	141100	3256593500	29800	29800	29800	29800	125
330	20240115	141000	3252868500	29800	29800	29800	29800	80
331	20240115	140900	3250484500	29800	29800	29800	29800	33
332	20240115	140800	3249501100	29800	29800	29800	29800	126
333	20240115	140700	3245746300	29800	29800	29800	29800	167
334	20240115	140600	3240769700	29800	29800	29800	29800	201
335	20240115	140500	3234779900	29800	29800	29800	29800	19
336	20240115	140400	3234213700	29800	29800	29800	29800	16
337	20240115	140300	3233736900	29800	29800	29850	29750	206
338	20240115	140200	3227598100	29800	29800	29800	29800	22
339	20240115	140100	3226942500	29750	29750	29750	29750	17
340	20240115	140000	3226436750	29750	29750	29750	29750	143
341	20240115	135900	3222182500	29800	29800	29850	29800	770
342	20240115	135800	3199236000	29800	29800	29800	29800	0
343	20240115	135700	3199236000	29800	29850	29850	29800	117
344	20240115	135600	3195749000	29850	29800	29850	29800	88
345	20240115	135500	3193123450	29900	29800	29900	29800	130
346	20240115	135400	3189247250	29850	29800	29850	29800	89
347	20240115	135300	3186591800	29800	29800	29850	29800	1134
348	20240115	135200	3152797600	29800	29800	29800	29800	361
349	20240115	135100	3142039800	29850	29900	29900	29850	16
350	20240115	135000	3141561500	29800	29800	29800	29800	32
351	20240115	134900	3140607900	29800	29800	29800	29800	109
352	20240115	134800	3137359700	29800	29800	29800	29800	87
353	20240115	134700	3134767100	29800	29850	29850	29800	64
354	20240115	134600	3132859300	29850	29850	29850	29800	151
355	20240115	134500	3128359400	29800	29850	29850	29800	87
356	20240115	134400	3125766750	29850	29850	29850	29850	5
357	20240115	134300	3125617500	29800	29850	29850	29800	141
358	20240115	134200	3121414100	29850	29850	29900	29850	32
359	20240115	134100	3120458700	29850	29850	29850	29800	258
360	20240115	134000	3112762100	29850	29850	29850	29850	61
361	20240115	133900	3110941250	29850	29850	29850	29850	25
362	20240115	133800	3110195000	29850	29850	29850	29850	133
363	20240115	133700	3106224950	29800	29800	29800	29800	0
364	20240115	133600	3106224950	29800	29850	29850	29800	28
365	20240115	133500	3105390350	29800	29800	29800	29800	157
366	20240115	133400	3100711750	29800	29800	29800	29800	87
367	20240115	133300	3098119150	29800	29800	29800	29800	369
368	20240115	133200	3087122950	29800	29800	29850	29800	135
369	20240115	133100	3083099900	29850	29800	29850	29800	87
370	20240115	133000	3080507250	29850	29850	29850	29850	82
371	20240115	132900	3078059550	29850	29800	29850	29800	119
372	20240115	132800	3074507450	29800	29800	29800	29800	24
373	20240115	132700	3073792250	29800	29800	29800	29800	172
374	20240115	132600	3068666650	29850	29800	29850	29800	96
375	20240115	132500	3065803350	29800	29800	29800	29800	36
376	20240115	132400	3064730550	29850	29850	29850	29800	110
377	20240115	132300	3061452450	29800	29850	29850	29800	98
378	20240115	132200	3058531500	29800	29800	29800	29800	25
379	20240115	132100	3057786500	29800	29800	29800	29800	109
380	20240115	132000	3054538300	29800	29800	29800	29800	287
381	20240115	131900	3045985700	29800	29800	29800	29800	0
382	20240115	131800	3045985700	29800	29800	29900	29800	111
383	20240115	131700	3042677750	29800	29850	29850	29800	59
384	20240115	131600	3040919000	29850	29850	29850	29850	194
385	20240115	131500	3035128100	29850	29850	29850	29850	1
386	20240115	131400	3035098250	29850	29850	29850	29850	24
387	20240115	131300	3034381850	29850	29850	29850	29850	203
388	20240115	131200	3028322300	29850	29850	29850	29850	0
389	20240115	131100	3028322300	29850	29850	29850	29850	1
390	20240115	131000	3028292450	29850	29850	29850	29850	154
391	20240115	130900	3023695550	29850	29850	29850	29850	86
392	20240115	130800	3021128450	29850	29800	29850	29800	56
393	20240115	130700	3019456900	29800	29850	29850	29800	111
394	20240115	130600	3016149000	29850	29850	29850	29850	85
395	20240115	130500	3013611750	29900	29900	29900	29900	2
396	20240115	130400	3013551950	29850	29850	29850	29850	109
397	20240115	130300	3010298300	29850	29850	29850	29850	31
398	20240115	130200	3009372950	29850	29850	29850	29850	187
399	20240115	130100	3003791000	29850	29900	29900	29850	35
400	20240115	130000	3002745750	29900	29900	29900	29850	31
401	20240115	125900	3001820050	29850	29850	29850	29850	171
402	20240115	125800	2996715700	29850	29850	29850	29850	24
403	20240115	125700	2995999300	29850	29850	29950	29850	110
404	20240115	125600	2992715700	29900	29900	29950	29900	63
405	20240115	125500	2990830050	29900	29850	29950	29850	83
406	20240115	125400	2988351000	29850	29850	29900	29850	48
407	20240115	125300	2986917550	29900	29900	29900	29900	118
408	20240115	125200	2983389350	29850	29850	29850	29850	24
409	20240115	125100	2982672950	29850	29850	29850	29850	197
410	20240115	125000	2976792500	29850	29850	29850	29850	34
411	20240115	124900	2975777600	29850	29850	29850	29850	1
412	20240115	124800	2975747750	29850	29950	29950	29850	247
413	20240115	124700	2968368400	29900	29900	29900	29900	1
414	20240115	124600	2968338500	29900	29950	29950	29900	84
415	20240115	124500	2965826850	29900	29900	29900	29900	133
416	20240115	124400	2961850150	29900	29900	29900	29850	92
417	20240115	124300	2959099400	29950	29950	29950	29950	1
418	20240115	124200	2959069450	29850	29850	29850	29850	178
419	20240115	124100	2953756150	29850	29850	29850	29850	104
420	20240115	124000	2950651750	29850	29850	29850	29850	1
421	20240115	123900	2950621900	29850	29850	29850	29850	132
422	20240115	123800	2946681700	29850	29900	29900	29850	25
423	20240115	123700	2945935400	29850	29850	29850	29850	173
424	20240115	123600	2940771350	29850	29850	29850	29850	128
425	20240115	123500	2936950550	29850	29800	29850	29800	38
426	20240115	123400	2935817950	29800	29850	29850	29800	172
427	20240115	123300	2930692250	29800	29800	29800	29800	25
428	20240115	123200	2929947250	29800	29800	29800	29800	45
429	20240115	123100	2928606250	29800	29800	29800	29800	141
430	20240115	123000	2924404450	29800	29850	29850	29800	82
431	20240115	122900	2921959450	29850	29850	29850	29800	50
432	20240115	122800	2920468200	29800	29800	29800	29800	108
433	20240115	122700	2917249800	29800	29800	29800	29800	87
434	20240115	122600	2914657200	29800	29850	29850	29800	110
435	20240115	122500	2911375800	29900	29900	29900	29900	0
436	20240115	122400	2911375800	29900	29900	29900	29900	52
437	20240115	122300	2909821000	29850	29850	29850	29850	231
438	20240115	122200	2902925650	29850	29850	29850	29850	10
439	20240115	122100	2902627150	29800	29800	29800	29800	25
440	20240115	122000	2901882150	29800	29800	29800	29800	160
441	20240115	121900	2897114150	29800	29800	29800	29800	97
442	20240115	121800	2894223550	29800	29800	29800	29800	0
443	20240115	121700	2894223550	29800	29850	29850	29800	123
444	20240115	121600	2890557400	29850	29800	29850	29800	95
445	20240115	121500	2887722950	29800	29800	29800	29800	5
446	20240115	121400	2887573950	29850	29850	29850	29850	120
447	20240115	121300	2883991950	29900	29850	29900	29850	44
448	20240115	121200	2882677700	29850	29850	29850	29850	170
449	20240115	121100	2877603200	29850	29900	29900	29850	90
450	20240115	121000	2874913450	29850	29850	29850	29850	27
451	20240115	120900	2874107500	29800	29800	29800	29750	216
452	20240115	120800	2867676150	29800	29750	29800	29750	41
453	20240115	120700	2866454600	29750	29800	29800	29750	27
454	20240115	120600	2865651250	29750	29750	29750	29750	110
455	20240115	120500	2862378750	29800	29800	29800	29800	66
456	20240115	120400	2860411950	29800	29800	29800	29800	245
457	20240115	120300	2853110950	29750	29750	29750	29750	108
458	20240115	120200	2849897950	29800	29750	29800	29750	102
459	20240115	120100	2846859000	29800	29800	29800	29800	25
460	20240115	120000	2846114000	29750	29850	29850	29750	139
461	20240115	115900	2841975750	29800	29800	29800	29750	37
462	20240115	115800	2840873700	29800	29750	29850	29750	252
463	20240115	115700	2833371850	29750	29800	29800	29750	1315
464	20240115	115600	2794241650	29800	29800	29800	29800	45
465	20240115	115500	2792900650	29800	29850	29850	29800	186
466	20240115	115400	2787348600	29850	29850	29850	29850	42
467	20240115	115300	2786094900	29850	29800	29850	29800	158
468	20240115	115200	2781384150	29850	29800	29850	29800	372
469	20240115	115100	2770283550	29800	29800	29800	29800	98
470	20240115	115000	2767363150	29800	29800	29800	29800	20
471	20240115	114900	2766767150	29800	29850	29850	29800	154
472	20240115	114800	2762177450	29800	29750	29800	29750	548
473	20240115	114700	2745848800	29750	29750	29750	29750	194
474	20240115	114600	2740077300	29750	29750	29750	29750	35
475	20240115	114500	2739036050	29750	29750	29750	29750	56
476	20240115	114400	2737370050	29750	29750	29800	29750	259
477	20240115	114300	2729661450	29800	29800	29800	29750	90
478	20240115	114200	2726981200	29750	29750	29800	29750	97
479	20240115	114100	2724092900	29750	29800	29800	29750	128
480	20240115	114000	2720284400	29750	29850	29850	29750	98
481	20240115	113900	2717363800	29800	29800	29800	29800	22
482	20240115	113800	2716708200	29800	29800	29800	29800	284
483	20240115	113700	2708245000	29800	29800	29850	29800	107
484	20240115	113600	2705055900	29800	29800	29850	29800	55
485	20240115	113500	2703416400	29800	29800	29800	29800	119
486	20240115	113400	2699870200	29800	29800	29800	29800	37
487	20240115	113300	2698767600	29800	29800	29850	29800	228
488	20240115	113200	2691973150	29800	29850	29950	29800	552
489	20240115	113100	2675497750	29800	29800	29800	29800	46
490	20240115	113000	2674126950	29800	29800	29800	29800	170
491	20240115	112900	2669060950	29850	29800	29850	29800	58
492	20240115	112800	2667331550	29800	29750	29800	29750	85
493	20240115	112700	2664800800	29750	29800	29800	29750	190
494	20240115	112600	2659139300	29800	29800	29800	29750	192
495	20240115	112500	2653422600	29800	29750	29800	29750	24
496	20240115	112400	2652708450	29750	29750	29800	29750	158
497	20240115	112300	2648007300	29800	29800	29800	29750	123
498	20240115	112200	2644346750	29750	29750	29750	29750	128
499	20240115	112100	2640538750	29750	29750	29800	29750	97
500	20240115	112000	2637649950	29800	29800	29800	29750	160
501	20240115	111900	2632884000	29750	29750	29800	29750	231
502	20240115	111800	2626009850	29800	29750	29800	29750	30
503	20240115	111700	2625117100	29750	29750	29800	29750	31
504	20240115	111600	2624194600	29800	29800	29800	29750	222
505	20240115	111500	2617584400	29800	29800	29800	29800	387
506	20240115	111400	2606051800	29850	29800	29850	29800	36
507	20240115	111300	2604978500	29800	29850	29850	29800	683
508	20240115	111200	2584620100	29800	29850	29850	29800	92
509	20240115	111100	2581878300	29850	29800	29850	29800	187
510	20240115	111000	2576300700	29800	29900	29900	29800	85
511	20240115	110900	2573762200	29850	29850	29850	29800	216
512	20240115	110800	2567315850	29800	29800	29800	29800	212
513	20240115	110700	2560998250	29800	29850	29850	29800	88
514	20240115	110600	2558371500	29850	29850	29850	29850	126
515	20240115	110500	2554610400	29850	29800	29850	29800	213
516	20240115	110400	2548262150	29850	29800	29850	29750	166
517	20240115	110300	2543312700	29850	29850	29850	29850	21
518	20240115	110200	2542685850	29800	29800	29800	29750	160
519	20240115	110100	2537920200	29750	29750	29800	29750	409
520	20240115	110000	2525736650	29750	29750	29750	29750	1
521	20240115	105900	2525706900	29750	29800	29800	29750	187
522	20240115	105800	2520140950	29800	29750	29800	29750	120
523	20240115	105700	2516569350	29800	29800	29800	29750	757
524	20240115	105600	2494013050	29750	29800	29800	29750	793
525	20240115	105500	2470396300	29800	29800	29800	29800	2154
526	20240115	105400	2406207100	29850	29850	29850	29850	451
527	20240115	105300	2392744750	29850	29850	29850	29850	26
528	20240115	105200	2391968650	29850	29900	29900	29850	40
529	20240115	105100	2390774150	29850	29850	29850	29850	226
530	20240115	105000	2384028050	29900	29900	29900	29850	1128
531	20240115	104900	2350346650	29850	29850	29850	29850	203
532	20240115	104800	2344287100	29850	29850	29850	29850	259
533	20240115	104700	2336555950	29850	29900	29900	29850	309
534	20240115	104600	2327331200	29850	29900	29900	29850	148
535	20240115	104500	2322907300	29900	29900	29900	29850	189
536	20240115	104400	2317262100	29900	29900	29900	29850	80
537	20240115	104300	2314871350	29850	29850	29900	29850	209
538	20240115	104200	2308632150	29900	29900	29900	29900	1507
539	20240115	104100	2263572850	29900	29950	29950	29900	66
540	20240115	104000	2261597450	29900	29900	29900	29900	87
541	20240115	103900	2258996150	29900	29900	29950	29900	476
542	20240115	103800	2244741250	29900	29900	29900	29900	0
543	20240115	103700	2244741250	29900	29900	29900	29900	25
544	20240115	103600	2243993750	29900	29900	29950	29900	127
545	20240115	103500	2240194550	29900	29900	29950	29900	83
546	20240115	103400	2237710300	29900	29950	29950	29900	28
547	20240115	103300	2236873000	29950	29950	29950	29950	330
548	20240115	103200	2226989500	29950	29950	29950	29950	303
549	20240115	103100	2217914650	30000	30000	30000	29950	37
550	20240115	103000	2216805900	30000	29950	30000	29950	115
551	20240115	102900	2213360650	29950	29950	30000	29950	387
552	20240115	102800	2201769000	30000	30050	30050	30000	1167
553	20240115	102700	2166757600	30050	30050	30050	30050	212
554	20240115	102600	2160387000	30050	30000	30050	30000	1049
555	20240115	102500	2128878000	30050	30050	30050	30000	301
556	20240115	102400	2119835000	30050	30000	30050	30000	345
557	20240115	102300	2109469000	30050	30050	30050	30050	10
558	20240115	102200	2109168500	30050	30050	30050	30000	102
559	20240115	102100	2106107950	30050	30000	30050	30000	28
560	20240115	102000	2105267800	30050	30050	30050	30050	29
561	20240115	101900	2104396350	30050	30050	30050	30000	102
562	20240115	101800	2101331400	30050	30100	30100	30050	3038
563	20240115	101700	2009999350	30100	30150	30200	30100	924
564	20240115	101600	1982142500	30150	30150	30150	30150	25
565	20240115	101500	1981388750	30150	30150	30150	30150	26
566	20240115	101400	1980604850	30200	30150	30200	30150	347
567	20240115	101300	1970136650	30150	30200	30200	30150	88
568	20240115	101200	1967481750	30200	30200	30250	30200	95
569	20240115	101100	1964611350	30200	30200	30200	30200	248
570	20240115	101000	1957121750	30200	30200	30200	30200	0
571	20240115	100900	1957121750	30200	30200	30200	30200	127
572	20240115	100800	1953286350	30200	30200	30200	30200	126
573	20240115	100700	1949481150	30250	30250	30250	30250	106
574	20240115	100600	1946274650	30250	30200	30250	30200	97
575	20240115	100500	1943343800	30200	30250	30250	30200	143
576	20240115	100400	1939021250	30250	30250	30300	30250	136
577	20240115	100300	1934907200	30250	30300	30300	30250	135
578	20240115	100200	1930818450	30300	30250	30300	30250	37
579	20240115	100100	1929699150	30200	30300	30300	30200	60
580	20240115	100000	1927886300	30250	30300	30300	30250	48
581	20240115	095900	1926434200	30250	30250	30250	30250	109
582	20240115	095800	1923136950	30350	30300	30350	30300	89
583	20240115	095700	1920440150	30300	30250	30300	30250	73
584	20240115	095600	1918231600	30200	30250	30250	30200	29
585	20240115	095500	1917355750	30300	30250	30300	30200	140
586	20240115	095400	1913125850	30250	30250	30300	30250	928
587	20240115	095300	1885053100	30200	30300	30300	30200	1097
588	20240115	095200	1851863650	30300	30300	30300	30300	50
589	20240115	095100	1850348650	30250	30350	30350	30250	207
590	20240115	095000	1844086750	30300	30300	30350	30300	131
591	20240115	094900	1840116250	30350	30300	30350	30300	40
592	20240115	094800	1838903500	30300	30300	30300	30300	181
593	20240115	094700	1833419200	30350	30300	30350	30300	35
594	20240115	094600	1832358500	30350	30350	30350	30300	637
595	20240115	094500	1813051550	30350	30350	30350	30350	49
596	20240115	094400	1811564400	30350	30400	30400	30350	1266
597	20240115	094300	1773134250	30400	30400	30450	30400	586
598	20240115	094200	1755319550	30400	30450	30450	30400	64
599	20240115	094100	1753371600	30450	30450	30450	30400	86
600	20240115	094000	1750754950	30450	30400	30450	30400	87
601	20240115	093900	1748108350	30400	30400	30450	30400	433
602	20240115	093800	1734937050	30450	30450	30500	30450	53
603	20240115	093700	1733321600	30450	30450	30500	30450	713
604	20240115	093600	1711604950	30500	30400	30500	30400	2737
605	20240115	093500	1628264100	30400	30400	30450	30400	86
606	20240115	093400	1625647700	30400	30400	30450	30400	89
607	20240115	093300	1622940350	30400	30400	30400	30350	1125
608	20240115	093200	1588752700	30400	30400	30450	30350	374
609	20240115	093100	1577384750	30450	30400	30450	30400	279
610	20240115	093000	1568890850	30400	30400	30400	30350	253
611	20240115	092900	1561199750	30400	30300	30450	30250	1430
612	20240115	092800	1517828550	30300	30450	30450	30300	2047
613	20240115	092700	1455621450	30450	30500	30500	30450	97
614	20240115	092600	1452664800	30450	30500	30500	30450	533
615	20240115	092500	1436417300	30500	30450	30550	30400	3870
616	20240115	092400	1318390450	30400	30400	30450	30400	506
617	20240115	092300	1302984350	30400	30400	30450	30400	157
618	20240115	092200	1298203800	30400	30450	30450	30400	211
619	20240115	092100	1291786400	30450	30400	30450	30400	553
620	20240115	092000	1274952350	30450	30400	30450	30400	3267
621	20240115	091900	1175479900	30400	30450	30450	30400	2385
622	20240115	091800	1102910750	30450	30400	30450	30400	1931
623	20240115	091700	1044152350	30400	30350	30400	30350	287
624	20240115	091600	1035431100	30350	30400	30400	30350	295
625	20240115	091500	1026468600	30400	30350	30450	30300	5968
626	20240115	091400	844968550	30350	30300	30400	30300	1995
627	20240115	091300	784414750	30300	30250	30300	30250	2080
628	20240115	091200	721426900	30250	30200	30300	30200	4712
629	20240115	091100	578904000	30200	30150	30200	30150	152
630	20240115	091000	574320850	30150	30150	30200	30100	1768
631	20240115	090900	521020650	30200	30100	30200	30100	1564
632	20240115	090800	473889000	30050	30050	30100	30050	1280
633	20240115	090700	435388250	30050	30050	30100	30050	360
634	20240115	090600	424569500	30050	30100	30100	30050	297
635	20240115	090500	415642150	30100	30100	30100	30050	181
636	20240115	090400	410197650	30100	30150	30150	30050	1618
637	20240115	090300	361515050	30150	30150	30150	30100	2026
638	20240115	090200	300441500	30100	30100	30150	30050	4049
639	20240115	090100	178570100	30100	29900	30100	29900	3017
640	20240115	090000	88081150	29900	29950	29950	29800	2831