KissMeData/092230/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200300	15014100	50800	50800	50800	50800	39
3	20240105	200200	15014100	50800	50800	50800	50800	0
4	20240105	200100	15014100	50800	50800	50800	50800	0
5	20240105	200000	15014100	50800	50800	50800	50800	0
6	20240105	195900	15014100	50800	50800	50800	50800	0
7	20240105	195800	15014100	50800	50800	50800	50800	0
8	20240105	195700	15014100	50800	50800	50800	50800	0
9	20240105	195600	15014100	50800	50800	50800	50800	0
10	20240105	195500	15014100	50800	50800	50800	50800	0
11	20240105	195400	15014100	50800	50800	50800	50800	0
12	20240105	195300	15014100	50800	50800	50800	50800	0
13	20240105	195200	15014100	50800	50800	50800	50800	0
14	20240105	195100	15014100	50800	50800	50800	50800	0
15	20240105	195000	15014100	50800	50800	50800	50800	0
16	20240105	194900	15014100	50800	50800	50800	50800	0
17	20240105	194800	15014100	50800	50800	50800	50800	0
18	20240105	194700	15014100	50800	50800	50800	50800	0
19	20240105	194600	15014100	50800	50800	50800	50800	0
20	20240105	194500	15014100	50800	50800	50800	50800	0
21	20240105	194400	15014100	50800	50800	50800	50800	0
22	20240105	194300	15014100	50800	50800	50800	50800	0
23	20240105	194200	15014100	50800	50800	50800	50800	0
24	20240105	194100	15014100	50800	50800	50800	50800	0
25	20240105	194000	15014100	50800	50800	50800	50800	0
26	20240105	193900	15014100	50800	50800	50800	50800	0
27	20240105	193800	15014100	50800	50800	50800	50800	0
28	20240105	193700	15014100	50800	50800	50800	50800	0
29	20240105	193600	15014100	50800	50800	50800	50800	0
30	20240105	193500	15014100	50800	50800	50800	50800	0
31	20240105	193400	15014100	50800	50800	50800	50800	0
32	20240105	193300	15014100	50800	50800	50800	50800	39
33	20240105	193200	15014100	50800	50800	50800	50800	0
34	20240105	193100	15014100	50800	50800	50800	50800	0
35	20240105	193000	15014100	50800	50800	50800	50800	0
36	20240105	192900	15014100	50800	50800	50800	50800	0
37	20240105	192800	15014100	50800	50800	50800	50800	0
38	20240105	192700	15014100	50800	50800	50800	50800	0
39	20240105	192600	15014100	50800	50800	50800	50800	0
40	20240105	192500	15014100	50800	50800	50800	50800	0
41	20240105	192400	15014100	50800	50800	50800	50800	0
42	20240105	192300	15014100	50800	50800	50800	50800	0
43	20240105	192200	15014100	50800	50800	50800	50800	0
44	20240105	192100	15014100	50800	50800	50800	50800	0
45	20240105	192000	15014100	50800	50800	50800	50800	0
46	20240105	191900	15014100	50800	50800	50800	50800	0
47	20240105	191800	15014100	50800	50800	50800	50800	0
48	20240105	191700	15014100	50800	50800	50800	50800	0
49	20240105	191600	15014100	50800	50800	50800	50800	0
50	20240105	191500	15014100	50800	50800	50800	50800	0
51	20240105	191400	15014100	50800	50800	50800	50800	0
52	20240105	191300	15014100	50800	50800	50800	50800	0
53	20240105	191200	15014100	50800	50800	50800	50800	0
54	20240105	191100	15014100	50800	50800	50800	50800	0
55	20240105	191000	15014100	50800	50800	50800	50800	0
56	20240105	190900	15014100	50800	50800	50800	50800	0
57	20240105	190800	15014100	50800	50800	50800	50800	0
58	20240105	190700	15014100	50800	50800	50800	50800	0
59	20240105	190600	15014100	50800	50800	50800	50800	0
60	20240105	190500	15014100	50800	50800	50800	50800	0
61	20240105	190400	15014100	50800	50800	50800	50800	0
62	20240105	190300	15014100	50800	50800	50800	50800	39
63	20240105	190200	15014100	50800	50800	50800	50800	0
64	20240105	190100	15014100	50800	50800	50800	50800	0
65	20240105	190000	15014100	50800	50800	50800	50800	0
66	20240105	185900	15014100	50800	50800	50800	50800	0
67	20240105	185800	15014100	50800	50800	50800	50800	0
68	20240105	185700	15014100	50800	50800	50800	50800	0
69	20240105	185600	15014100	50800	50800	50800	50800	0
70	20240105	185500	15014100	50800	50800	50800	50800	0
71	20240105	185400	15014100	50800	50800	50800	50800	0
72	20240105	185300	15014100	50800	50800	50800	50800	0
73	20240105	185200	15014100	50800	50800	50800	50800	0
74	20240105	185100	15014100	50800	50800	50800	50800	0
75	20240105	185000	15014100	50800	50800	50800	50800	0
76	20240105	184900	15014100	50800	50800	50800	50800	0
77	20240105	184800	15014100	50800	50800	50800	50800	0
78	20240105	184700	15014100	50800	50800	50800	50800	0
79	20240105	184600	15014100	50800	50800	50800	50800	0
80	20240105	184500	15014100	50800	50800	50800	50800	0
81	20240105	184400	15014100	50800	50800	50800	50800	0
82	20240105	184300	15014100	50800	50800	50800	50800	0
83	20240105	184200	15014100	50800	50800	50800	50800	0
84	20240105	184100	15014100	50800	50800	50800	50800	0
85	20240105	184000	15014100	50800	50800	50800	50800	0
86	20240105	183900	15014100	50800	50800	50800	50800	0
87	20240105	183800	15014100	50800	50800	50800	50800	0
88	20240105	183700	15014100	50800	50800	50800	50800	0
89	20240105	183600	15014100	50800	50800	50800	50800	0
90	20240105	183500	15014100	50800	50800	50800	50800	0
91	20240105	183400	15014100	50800	50800	50800	50800	0
92	20240105	183300	15014100	50800	50800	50800	50800	39
93	20240105	183200	15014100	50800	50800	50800	50800	0
94	20240105	183100	15014100	50800	50800	50800	50800	0
95	20240105	183000	15014100	50800	50800	50800	50800	0
96	20240105	182900	15014100	50800	50800	50800	50800	0
97	20240105	182800	15014100	50800	50800	50800	50800	0
98	20240105	182700	15014100	50800	50800	50800	50800	0
99	20240105	182600	15014100	50800	50800	50800	50800	0
100	20240105	182500	15014100	50800	50800	50800	50800	0
101	20240105	182400	15014100	50800	50800	50800	50800	0
102	20240105	182300	15014100	50800	50800	50800	50800	0
103	20240105	182200	15014100	50800	50800	50800	50800	0
104	20240105	182100	15014100	50800	50800	50800	50800	0
105	20240105	182000	15014100	50800	50800	50800	50800	0
106	20240105	181900	15014100	50800	50800	50800	50800	0
107	20240105	181800	15014100	50800	50800	50800	50800	0
108	20240105	181700	15014100	50800	50800	50800	50800	0
109	20240105	181600	15014100	50800	50800	50800	50800	0
110	20240105	181500	15014100	50800	50800	50800	50800	0
111	20240105	181400	15014100	50800	50800	50800	50800	0
112	20240105	181300	15014100	50800	50800	50800	50800	0
113	20240105	181200	15014100	50800	50800	50800	50800	0
114	20240105	181100	15014100	50800	50800	50800	50800	0
115	20240105	181000	15014100	50800	50800	50800	50800	0
116	20240105	180900	15014100	50800	50800	50800	50800	0
117	20240105	180800	15014100	50800	50800	50800	50800	0
118	20240105	180700	15014100	50800	50800	50800	50800	0
119	20240105	180600	15014100	50800	50800	50800	50800	0
120	20240105	180500	15014100	50800	50800	50800	50800	0
121	20240105	180400	15014100	50800	50800	50800	50800	0
122	20240105	180300	15014100	50800	50800	50800	50800	39
123	20240105	180200	15014100	50800	50800	50800	50800	0
124	20240105	180100	15014100	50800	50800	50800	50800	0
125	20240105	180000	15014100	50800	50800	50800	50800	0
126	20240105	175900	15014100	50800	50800	50800	50800	0
127	20240105	175800	15014100	50800	50800	50800	50800	0
128	20240105	175700	15014100	50800	50800	50800	50800	0
129	20240105	175600	15014100	50800	50800	50800	50800	0
130	20240105	175500	15014100	50800	50800	50800	50800	0
131	20240105	175400	15014100	50800	50800	50800	50800	0
132	20240105	175300	15014100	50800	50800	50800	50800	0
133	20240105	175200	15014100	50800	50800	50800	50800	0
134	20240105	175100	15014100	50800	50800	50800	50800	0
135	20240105	175000	15014100	50800	50800	50800	50800	0
136	20240105	174900	15014100	50800	50800	50800	50800	0
137	20240105	174800	15014100	50800	50800	50800	50800	0
138	20240105	174700	15014100	50800	50800	50800	50800	0
139	20240105	174600	15014100	50800	50800	50800	50800	0
140	20240105	174500	15014100	50800	50800	50800	50800	0
141	20240105	174400	15014100	50800	50800	50800	50800	0
142	20240105	174300	15014100	50800	50800	50800	50800	0
143	20240105	174200	15014100	50800	50800	50800	50800	0
144	20240105	174100	15014100	50800	50800	50800	50800	0
145	20240105	174000	15014100	50800	50800	50800	50800	0
146	20240105	173900	15014100	50800	50800	50800	50800	0
147	20240105	173800	15014100	50800	50800	50800	50800	0
148	20240105	173700	15014100	50800	50800	50800	50800	0
149	20240105	173600	15014100	50800	50800	50800	50800	0
150	20240105	173500	15014100	50800	50800	50800	50800	0
151	20240105	173400	15014100	50800	50800	50800	50800	0
152	20240105	173300	15014100	50800	50800	50800	50800	39
153	20240105	173200	15014100	50800	50800	50800	50800	0
154	20240105	173100	15014100	50800	50800	50800	50800	0
155	20240105	173000	15014100	50800	50800	50800	50800	0
156	20240105	172900	15014100	50800	50800	50800	50800	0
157	20240105	172800	15014100	50800	50800	50800	50800	0
158	20240105	172700	15014100	50800	50800	50800	50800	0
159	20240105	172600	15014100	50800	50800	50800	50800	0
160	20240105	172500	15014100	50800	50800	50800	50800	0
161	20240105	172400	15014100	50800	50800	50800	50800	0
162	20240105	172300	15014100	50800	50800	50800	50800	0
163	20240105	172200	15014100	50800	50800	50800	50800	0
164	20240105	172100	15014100	50800	50800	50800	50800	0
165	20240105	172000	15014100	50800	50800	50800	50800	0
166	20240105	171900	15014100	50800	50800	50800	50800	0
167	20240105	171800	15014100	50800	50800	50800	50800	0
168	20240105	171700	15014100	50800	50800	50800	50800	0
169	20240105	171600	15014100	50800	50800	50800	50800	0
170	20240105	171500	15014100	50800	50800	50800	50800	0
171	20240105	171400	15014100	50800	50800	50800	50800	0
172	20240105	171300	15014100	50800	50800	50800	50800	0
173	20240105	171200	15014100	50800	50800	50800	50800	0
174	20240105	171100	15014100	50800	50800	50800	50800	0
175	20240105	171000	15014100	50800	50800	50800	50800	0
176	20240105	170900	15014100	50800	50800	50800	50800	0
177	20240105	170800	15014100	50800	50800	50800	50800	0
178	20240105	170700	15014100	50800	50800	50800	50800	0
179	20240105	170600	15014100	50800	50800	50800	50800	0
180	20240105	170500	15014100	50800	50800	50800	50800	0
181	20240105	170400	15014100	50800	50800	50800	50800	0
182	20240105	170300	15014100	50800	50800	50800	50800	39
183	20240105	170200	15014100	50800	50800	50800	50800	0
184	20240105	170100	15014100	50800	50800	50800	50800	0
185	20240105	170000	15014100	50800	50800	50800	50800	0
186	20240105	165900	15014100	50800	50800	50800	50800	0
187	20240105	165800	15014100	50800	50800	50800	50800	0
188	20240105	165700	15014100	50800	50800	50800	50800	0
189	20240105	165600	15014100	50800	50800	50800	50800	0
190	20240105	165500	15014100	50800	50800	50800	50800	0
191	20240105	165400	15014100	50800	50800	50800	50800	0
192	20240105	165300	15014100	50800	50800	50800	50800	0
193	20240105	165200	15014100	50800	50800	50800	50800	0
194	20240105	165100	15014100	50800	50800	50800	50800	0
195	20240105	165000	15014100	50800	50800	50800	50800	0
196	20240105	164900	15014100	50800	50800	50800	50800	0
197	20240105	164800	15014100	50800	50800	50800	50800	0
198	20240105	164700	15014100	50800	50800	50800	50800	0
199	20240105	164600	15014100	50800	50800	50800	50800	0
200	20240105	164500	15014100	50800	50800	50800	50800	0
201	20240105	164400	15014100	50800	50800	50800	50800	0
202	20240105	164300	15014100	50800	50800	50800	50800	0
203	20240105	164200	15014100	50800	50800	50800	50800	0
204	20240105	164100	15014100	50800	50800	50800	50800	0
205	20240105	164000	15014100	50800	50800	50800	50800	0
206	20240105	163900	15014100	50800	50800	50800	50800	0
207	20240105	163800	15014100	50800	50800	50800	50800	0
208	20240105	163700	15014100	50800	50800	50800	50800	0
209	20240105	163600	15014100	50800	50800	50800	50800	0
210	20240105	163500	15014100	50800	50800	50800	50800	0
211	20240105	163400	15014100	50800	50800	50800	50800	0
212	20240105	163300	15014100	50800	50800	50800	50800	39
213	20240105	163200	15014100	50800	50800	50800	50800	0
214	20240105	163100	15014100	50800	50800	50800	50800	0
215	20240105	163000	15014100	50800	50800	50800	50800	0
216	20240105	162900	15014100	50800	50800	50800	50800	0
217	20240105	162800	15014100	50800	50800	50800	50800	0
218	20240105	162700	15014100	50800	50800	50800	50800	0
219	20240105	162600	15014100	50800	50800	50800	50800	0
220	20240105	162500	15014100	50800	50800	50800	50800	0
221	20240105	162400	15014100	50800	50800	50800	50800	0
222	20240105	162300	15014100	50800	50800	50800	50800	0
223	20240105	162200	15014100	50800	50800	50800	50800	0
224	20240105	162100	15014100	50800	50800	50800	50800	0
225	20240105	162000	15014100	50800	50800	50800	50800	0
226	20240105	161900	15014100	50800	50800	50800	50800	0
227	20240105	161800	15014100	50800	50800	50800	50800	0
228	20240105	161700	15014100	50800	50800	50800	50800	0
229	20240105	161600	15014100	50800	50800	50800	50800	0
230	20240105	161500	15014100	50800	50800	50800	50800	0
231	20240105	161400	15014100	50800	50800	50800	50800	0
232	20240105	161300	15014100	50800	50800	50800	50800	0
233	20240105	161200	15014100	50800	50800	50800	50800	0
234	20240105	161100	15014100	50800	50800	50800	50800	0
235	20240105	161000	15014100	50800	50800	50800	50800	0
236	20240105	160900	15014100	50800	50800	50800	50800	0
237	20240105	160800	15014100	50800	50800	50800	50800	0
238	20240105	160700	15014100	50800	50800	50800	50800	0
239	20240105	160600	15014100	50800	50800	50800	50800	0
240	20240105	160500	15014100	50800	50800	50800	50800	0
241	20240105	160400	15014100	50800	50800	50800	50800	0
242	20240105	160300	15014100	50800	50800	50800	50800	39
243	20240105	160200	15014100	50800	50800	50800	50800	0
244	20240105	160100	15014100	50800	50800	50800	50800	0
245	20240105	160000	15014100	50800	50800	50800	50800	0
246	20240105	155900	15014100	50800	50800	50800	50800	0
247	20240105	155800	15014100	50800	50800	50800	50800	0
248	20240105	155700	15014100	50800	50800	50800	50800	0
249	20240105	155600	15014100	50800	50800	50800	50800	0
250	20240105	155500	15014100	50800	50800	50800	50800	0
251	20240105	155400	15014100	50800	50800	50800	50800	0
252	20240105	155300	15014100	50800	50800	50800	50800	0
253	20240105	155200	15014100	50800	50800	50800	50800	0
254	20240105	155100	15014100	50800	50800	50800	50800	0
255	20240105	155000	15014100	50800	50800	50800	50800	0
256	20240105	154900	15014100	50800	50800	50800	50800	0
257	20240105	154800	15014100	50800	50800	50800	50800	0
258	20240105	154700	15014100	50800	50800	50800	50800	0
259	20240105	154600	15014100	50800	50800	50800	50800	0
260	20240105	154500	15014100	50800	50800	50800	50800	0
261	20240105	154400	15014100	50800	50800	50800	50800	0
262	20240105	154300	15014100	50800	50800	50800	50800	0
263	20240105	154200	15014100	50800	50800	50800	50800	0
264	20240105	154100	15014100	50800	50800	50800	50800	0
265	20240105	154000	15014100	50800	50800	50800	50800	0
266	20240105	153900	15014100	50800	50800	50800	50800	0
267	20240105	153800	15014100	50800	50800	50800	50800	0
268	20240105	153700	15014100	50800	50800	50800	50800	0
269	20240105	153600	15014100	50800	50800	50800	50800	0
270	20240105	153500	15014100	50800	50800	50800	50800	0
271	20240105	153400	15014100	50800	50800	50800	50800	0
272	20240105	153300	15014100	50800	50800	50800	50800	39
273	20240105	153200	15014100	50800	50800	50800	50800	0
274	20240105	153100	15014100	50800	50800	50800	50800	0
275	20240105	153000	15014100	50800	50800	50800	50800	39
276	20240105	152900	13032900	50800	50800	50800	50800	0
277	20240105	152800	13032900	50800	50800	50800	50800	0
278	20240105	152700	13032900	50800	50800	50800	50800	0
279	20240105	152600	13032900	50800	50800	50800	50800	0
280	20240105	152500	13032900	50800	50800	50800	50800	0
281	20240105	152400	13032900	50800	50800	50800	50800	0
282	20240105	152300	13032900	50800	50800	50800	50800	0
283	20240105	152200	13032900	50800	50800	50800	50800	0
284	20240105	152100	13032900	50800	50800	50800	50800	0
285	20240105	152000	13032900	50800	50800	50800	50800	0
286	20240105	151900	13032900	50800	50800	50800	50800	0
287	20240105	151800	13032900	50800	50800	50800	50800	0
288	20240105	151700	13032900	50800	50800	50800	50800	12
289	20240105	151600	12423300	50900	50900	50900	50900	0
290	20240105	151500	12423300	50900	50900	50900	50900	0
291	20240105	151400	12423300	50900	50900	50900	50900	0
292	20240105	151300	12423300	50900	50900	50900	50900	0
293	20240105	151200	12423300	50900	50900	50900	50900	0
294	20240105	151100	12423300	50900	50900	50900	50900	0
295	20240105	151000	12423300	50900	50900	50900	50900	0
296	20240105	150900	12423300	50900	50900	50900	50900	0
297	20240105	150800	12423300	50900	50900	50900	50900	1
298	20240105	150700	12372400	50800	50800	50800	50800	0
299	20240105	150600	12372400	50800	50800	50800	50800	0
300	20240105	150500	12372400	50800	50800	50800	50800	0
301	20240105	150400	12372400	50800	50800	50800	50800	0
302	20240105	150300	12372400	50800	50800	50800	50800	0
303	20240105	150200	12372400	50800	50800	50800	50800	0
304	20240105	150100	12372400	50800	50800	50800	50800	0
305	20240105	150000	12372400	50800	50800	50800	50800	0
306	20240105	145900	12372400	50800	50800	50800	50800	0
307	20240105	145800	12372400	50800	50800	50800	50800	0
308	20240105	145700	12372400	50800	50800	50800	50800	0
309	20240105	145600	12372400	50800	50800	50800	50800	0
310	20240105	145500	12372400	50800	50800	50800	50800	0
311	20240105	145400	12372400	50800	50800	50800	50800	0
312	20240105	145300	12372400	50800	50800	50800	50800	0
313	20240105	145200	12372400	50800	50800	50800	50800	0
314	20240105	145100	12372400	50800	50800	50800	50800	0
315	20240105	145000	12372400	50800	50800	50800	50800	0
316	20240105	144900	12372400	50800	50800	50800	50800	0
317	20240105	144800	12372400	50800	50800	50800	50800	0
318	20240105	144700	12372400	50800	50800	50800	50800	0
319	20240105	144600	12372400	50800	50800	50800	50800	0
320	20240105	144500	12372400	50800	50800	50800	50800	0
321	20240105	144400	12372400	50800	50800	50800	50800	0
322	20240105	144300	12372400	50800	50800	50800	50800	0
323	20240105	144200	12372400	50800	50800	50800	50800	0
324	20240105	144100	12372400	50800	50800	50800	50800	0
325	20240105	144000	12372400	50800	50800	50800	50800	0
326	20240105	143900	12372400	50800	50800	50800	50800	0
327	20240105	143800	12372400	50800	50800	50800	50800	0
328	20240105	143700	12372400	50800	50800	50800	50800	0
329	20240105	143600	12372400	50800	50800	50800	50800	0
330	20240105	143500	12372400	50800	50800	50800	50800	0
331	20240105	143400	12372400	50800	50800	50800	50800	0
332	20240105	143300	12372400	50800	50800	50800	50800	0
333	20240105	143200	12372400	50800	50800	50800	50800	0
334	20240105	143100	12372400	50800	50800	50800	50800	0
335	20240105	143000	12372400	50800	50800	50800	50800	0
336	20240105	142900	12372400	50800	50800	50800	50800	0
337	20240105	142800	12372400	50800	50800	50800	50800	0
338	20240105	142700	12372400	50800	50800	50800	50800	0
339	20240105	142600	12372400	50800	50800	50800	50800	0
340	20240105	142500	12372400	50800	50800	50800	50800	0
341	20240105	142400	12372400	50800	50800	50800	50800	0
342	20240105	142300	12372400	50800	50800	50800	50800	0
343	20240105	142200	12372400	50800	50800	50800	50800	0
344	20240105	142100	12372400	50800	50800	50800	50800	0
345	20240105	142000	12372400	50800	50800	50800	50800	0
346	20240105	141900	12372400	50800	50800	50800	50800	0
347	20240105	141800	12372400	50800	50800	50800	50800	0
348	20240105	141700	12372400	50800	50800	50800	50800	0
349	20240105	141600	12372400	50800	50800	50800	50800	0
350	20240105	141500	12372400	50800	50800	50800	50800	0
351	20240105	141400	12372400	50800	50800	50800	50800	0
352	20240105	141300	12372400	50800	50800	50800	50800	0
353	20240105	141200	12372400	50800	50800	50800	50800	0
354	20240105	141100	12372400	50800	50800	50800	50800	4
355	20240105	141000	12169200	50800	50800	50800	50800	0
356	20240105	140900	12169200	50800	50800	50800	50800	0
357	20240105	140800	12169200	50800	50800	50800	50800	0
358	20240105	140700	12169200	50800	50800	50800	50800	0
359	20240105	140600	12169200	50800	50800	50800	50800	0
360	20240105	140500	12169200	50800	50800	50800	50800	0
361	20240105	140400	12169200	50800	50800	50800	50800	0
362	20240105	140300	12169200	50800	50800	50800	50800	0
363	20240105	140200	12169200	50800	50800	50800	50800	0
364	20240105	140100	12169200	50800	50800	50800	50800	0
365	20240105	140000	12169200	50800	50800	50800	50800	0
366	20240105	135900	12169200	50800	50800	50800	50800	0
367	20240105	135800	12169200	50800	50800	50800	50800	0
368	20240105	135700	12169200	50800	50800	50800	50800	0
369	20240105	135600	12169200	50800	50800	50800	50800	0
370	20240105	135500	12169200	50800	50800	50800	50800	0
371	20240105	135400	12169200	50800	50800	50800	50800	0
372	20240105	135300	12169200	50800	50800	50800	50800	0
373	20240105	135200	12169200	50800	50800	50800	50800	0
374	20240105	135100	12169200	50800	50800	50800	50800	0
375	20240105	135000	12169200	50800	50800	50800	50800	0
376	20240105	134900	12169200	50800	50800	50800	50800	0
377	20240105	134800	12169200	50800	50800	50800	50800	0
378	20240105	134700	12169200	50800	50800	50800	50800	0
379	20240105	134600	12169200	50800	50800	50800	50800	0
380	20240105	134500	12169200	50800	50800	50800	50800	0
381	20240105	134400	12169200	50800	50800	50800	50800	0
382	20240105	134300	12169200	50800	50800	50800	50800	0
383	20240105	134200	12169200	50800	50800	50800	50800	0
384	20240105	134100	12169200	50800	50800	50800	50800	0
385	20240105	134000	12169200	50800	50800	50800	50800	0
386	20240105	133900	12169200	50800	50800	50800	50800	0
387	20240105	133800	12169200	50800	50800	50800	50800	0
388	20240105	133700	12169200	50800	50800	50800	50800	0
389	20240105	133600	12169200	50800	50800	50800	50800	0
390	20240105	133500	12169200	50800	50800	50800	50800	0
391	20240105	133400	12169200	50800	50800	50800	50800	0
392	20240105	133300	12169200	50800	50800	50800	50800	0
393	20240105	133200	12169200	50800	50800	50800	50800	0
394	20240105	133100	12169200	50800	50800	50800	50800	0
395	20240105	133000	12169200	50800	50800	50800	50800	0
396	20240105	132900	12169200	50800	50800	50800	50800	0
397	20240105	132800	12169200	50800	50800	50800	50800	0
398	20240105	132700	12169200	50800	50800	50800	50800	0
399	20240105	132600	12169200	50800	50800	50800	50800	0
400	20240105	132500	12169200	50800	50800	50800	50800	6
401	20240105	132400	11864400	50900	50900	50900	50900	0
402	20240105	132300	11864400	50900	50900	50900	50900	0
403	20240105	132200	11864400	50900	50900	50900	50900	0
404	20240105	132100	11864400	50900	50900	50900	50900	1
405	20240105	132000	11813500	50900	50900	50900	50900	5
406	20240105	131900	11559000	50900	50900	50900	50900	0
407	20240105	131800	11559000	50900	50900	50900	50900	1
408	20240105	131700	11508100	50900	50900	50900	50900	2
409	20240105	131600	11406300	51000	51000	51000	51000	0
410	20240105	131500	11406300	51000	51000	51000	51000	2
411	20240105	131400	11304300	50800	50800	50800	50800	0
412	20240105	131300	11304300	50800	50800	50800	50800	0
413	20240105	131200	11304300	50800	50800	50800	50800	0
414	20240105	131100	11304300	50800	50800	50800	50800	0
415	20240105	131000	11304300	50800	50800	50800	50800	0
416	20240105	130900	11304300	50800	50800	50800	50800	0
417	20240105	130800	11304300	50800	50800	50800	50800	0
418	20240105	130700	11304300	50800	50800	50800	50800	0
419	20240105	130600	11304300	50800	50800	50800	50800	0
420	20240105	130500	11304300	50800	50800	50800	50800	0
421	20240105	130400	11304300	50800	50800	50800	50800	0
422	20240105	130300	11304300	50800	50800	50800	50800	0
423	20240105	130200	11304300	50800	50800	50800	50800	0
424	20240105	130100	11304300	50800	50800	50800	50800	0
425	20240105	130000	11304300	50800	50800	50800	50800	0
426	20240105	125900	11304300	50800	50800	50800	50800	0
427	20240105	125800	11304300	50800	50800	50800	50800	0
428	20240105	125700	11304300	50800	50800	50800	50800	0
429	20240105	125600	11304300	50800	50800	50800	50800	0
430	20240105	125500	11304300	50800	50800	50800	50800	0
431	20240105	125400	11304300	50800	50800	50800	50800	0
432	20240105	125300	11304300	50800	50800	50800	50800	0
433	20240105	125200	11304300	50800	50800	50800	50800	0
434	20240105	125100	11304300	50800	50800	50800	50800	0
435	20240105	125000	11304300	50800	50800	50800	50800	0
436	20240105	124900	11304300	50800	50800	50800	50800	0
437	20240105	124800	11304300	50800	50800	50800	50800	0
438	20240105	124700	11304300	50800	50800	50800	50800	0
439	20240105	124600	11304300	50800	50800	50800	50800	0
440	20240105	124500	11304300	50800	50800	50800	50800	0
441	20240105	124400	11304300	50800	50800	50800	50800	0
442	20240105	124300	11304300	50800	50800	50800	50800	0
443	20240105	124200	11304300	50800	50800	50800	50800	0
444	20240105	124100	11304300	50800	50800	50800	50800	0
445	20240105	124000	11304300	50800	50800	50800	50800	0
446	20240105	123900	11304300	50800	50800	50800	50800	0
447	20240105	123800	11304300	50800	50800	50800	50800	0
448	20240105	123700	11304300	50800	50800	50800	50800	0
449	20240105	123600	11304300	50800	50800	50800	50800	0
450	20240105	123500	11304300	50800	50800	50800	50800	0
451	20240105	123400	11304300	50800	50800	50800	50800	0
452	20240105	123300	11304300	50800	50800	50800	50800	0
453	20240105	123200	11304300	50800	50800	50800	50800	0
454	20240105	123100	11304300	50800	50800	50800	50800	0
455	20240105	123000	11304300	50800	50800	50800	50800	0
456	20240105	122900	11304300	50800	50800	50800	50800	0
457	20240105	122800	11304300	50800	50800	50800	50800	0
458	20240105	122700	11304300	50800	50800	50800	50800	0
459	20240105	122600	11304300	50800	50800	50800	50800	0
460	20240105	122500	11304300	50800	50800	50800	50800	0
461	20240105	122400	11304300	50800	50800	50800	50800	0
462	20240105	122300	11304300	50800	50800	50800	50800	0
463	20240105	122200	11304300	50800	50800	50800	50800	0
464	20240105	122100	11304300	50800	50800	50800	50800	0
465	20240105	122000	11304300	50800	50900	50900	50800	30
466	20240105	121900	9780100	51100	51100	51100	51100	0
467	20240105	121800	9780100	51100	51100	51100	51100	0
468	20240105	121700	9780100	51100	51100	51100	51100	0
469	20240105	121600	9780100	51100	51100	51100	51100	0
470	20240105	121500	9780100	51100	51100	51100	51100	0
471	20240105	121400	9780100	51100	51100	51100	51100	0
472	20240105	121300	9780100	51100	51100	51100	51100	0
473	20240105	121200	9780100	51100	51100	51100	51100	0
474	20240105	121100	9780100	51100	51100	51100	51100	0
475	20240105	121000	9780100	51100	51100	51100	51100	0
476	20240105	120900	9780100	51100	51100	51100	51100	0
477	20240105	120800	9780100	51100	51100	51100	51100	1
478	20240105	120700	9729000	51000	51000	51000	51000	0
479	20240105	120600	9729000	51000	51000	51000	51000	0
480	20240105	120500	9729000	51000	51000	51000	51000	0
481	20240105	120400	9729000	51000	51000	51000	51000	0
482	20240105	120300	9729000	51000	51000	51000	51000	4
483	20240105	120200	9525000	51000	51000	51000	51000	0
484	20240105	120100	9525000	51000	51000	51000	51000	0
485	20240105	120000	9525000	51000	51000	51000	51000	1
486	20240105	115900	9474000	50800	50800	50800	50800	0
487	20240105	115800	9474000	50800	50800	50800	50800	0
488	20240105	115700	9474000	50800	50800	50800	50800	0
489	20240105	115600	9474000	50800	50800	50800	50800	0
490	20240105	115500	9474000	50800	50800	50800	50800	0
491	20240105	115400	9474000	50800	50800	50800	50800	0
492	20240105	115300	9474000	50800	50800	50800	50800	0
493	20240105	115200	9474000	50800	50800	50800	50800	0
494	20240105	115100	9474000	50800	50800	50800	50800	0
495	20240105	115000	9474000	50800	50800	50800	50800	0
496	20240105	114900	9474000	50800	50800	50800	50800	0
497	20240105	114800	9474000	50800	50800	50800	50800	0
498	20240105	114700	9474000	50800	50800	50800	50800	0
499	20240105	114600	9474000	50800	50800	50800	50800	0
500	20240105	114500	9474000	50800	50800	50800	50800	0
501	20240105	114400	9474000	50800	50800	50800	50800	0
502	20240105	114300	9474000	50800	50800	50800	50800	0
503	20240105	114200	9474000	50800	50800	50800	50800	0
504	20240105	114100	9474000	50800	50800	50800	50800	0
505	20240105	114000	9474000	50800	50800	50800	50800	0
506	20240105	113900	9474000	50800	50800	50800	50800	0
507	20240105	113800	9474000	50800	50800	50800	50800	0
508	20240105	113700	9474000	50800	50800	50800	50800	0
509	20240105	113600	9474000	50800	50800	50800	50800	0
510	20240105	113500	9474000	50800	50800	50800	50800	0
511	20240105	113400	9474000	50800	50800	50800	50800	0
512	20240105	113300	9474000	50800	50800	50800	50800	0
513	20240105	113200	9474000	50800	50800	50800	50800	0
514	20240105	113100	9474000	50800	50800	50800	50800	0
515	20240105	113000	9474000	50800	50800	50800	50800	0
516	20240105	112900	9474000	50800	50800	50800	50800	0
517	20240105	112800	9474000	50800	50800	50800	50800	0
518	20240105	112700	9474000	50800	50800	50800	50800	0
519	20240105	112600	9474000	50800	50800	50800	50800	0
520	20240105	112500	9474000	50800	50800	50800	50800	0
521	20240105	112400	9474000	50800	50800	50800	50800	0
522	20240105	112300	9474000	50800	50800	50800	50800	0
523	20240105	112200	9474000	50800	50800	50800	50800	0
524	20240105	112100	9474000	50800	50800	50800	50800	0
525	20240105	112000	9474000	50800	50800	50800	50800	0
526	20240105	111900	9474000	50800	50900	50900	50800	2
527	20240105	111800	9372300	50900	50900	50900	50900	0
528	20240105	111700	9372300	50900	50900	50900	50900	0
529	20240105	111600	9372300	50900	50900	50900	50900	0
530	20240105	111500	9372300	50900	50900	50900	50900	0
531	20240105	111400	9372300	50900	50900	50900	50900	0
532	20240105	111300	9372300	50900	50900	50900	50900	0
533	20240105	111200	9372300	50900	50900	50900	50900	0
534	20240105	111100	9372300	50900	50900	50900	50900	0
535	20240105	111000	9372300	50900	50900	50900	50900	0
536	20240105	110900	9372300	50900	50900	50900	50900	0
537	20240105	110800	9372300	50900	50900	50900	50900	0
538	20240105	110700	9372300	50900	50900	50900	50900	0
539	20240105	110600	9372300	50900	50900	50900	50900	0
540	20240105	110500	9372300	50900	50900	50900	50900	0
541	20240105	110400	9372300	50900	50900	50900	50900	0
542	20240105	110300	9372300	50900	50900	50900	50900	9
543	20240105	110200	8914200	51400	51400	51400	51400	0
544	20240105	110100	8914200	51400	51400	51400	51400	0
545	20240105	110000	8914200	51400	51400	51400	51400	0
546	20240105	105900	8914200	51400	51400	51400	51400	0
547	20240105	105800	8914200	51400	51400	51400	51400	0
548	20240105	105700	8914200	51400	51400	51400	51400	0
549	20240105	105600	8914200	51400	51400	51400	51400	0
550	20240105	105500	8914200	51400	51000	51400	51000	60
551	20240105	105400	5841600	50900	50900	50900	50900	0
552	20240105	105300	5841600	50900	50900	50900	50900	0
553	20240105	105200	5841600	50900	50900	50900	50900	0
554	20240105	105100	5841600	50900	50900	50900	50900	0
555	20240105	105000	5841600	50900	50900	50900	50900	0
556	20240105	104900	5841600	50900	50900	50900	50900	0
557	20240105	104800	5841600	50900	50900	50900	50900	0
558	20240105	104700	5841600	50900	50900	50900	50900	0
559	20240105	104600	5841600	50900	50900	50900	50900	0
560	20240105	104500	5841600	50900	50900	50900	50900	0
561	20240105	104400	5841600	50900	50900	50900	50900	0
562	20240105	104300	5841600	50900	50900	50900	50900	0
563	20240105	104200	5841600	50900	50900	50900	50900	0
564	20240105	104100	5841600	50900	50900	50900	50900	0
565	20240105	104000	5841600	50900	50900	50900	50900	0
566	20240105	103900	5841600	50900	50900	50900	50900	0
567	20240105	103800	5841600	50900	50900	50900	50900	0
568	20240105	103700	5841600	50900	50900	50900	50900	0
569	20240105	103600	5841600	50900	50900	50900	50900	0
570	20240105	103500	5841600	50900	50900	50900	50900	0
571	20240105	103400	5841600	50900	50900	50900	50900	0
572	20240105	103300	5841600	50900	50900	50900	50900	0
573	20240105	103200	5841600	50900	50900	50900	50900	0
574	20240105	103100	5841600	50900	50900	50900	50900	0
575	20240105	103000	5841600	50900	50900	50900	50900	0
576	20240105	102900	5841600	50900	50900	50900	50900	0
577	20240105	102800	5841600	50900	50900	50900	50900	0
578	20240105	102700	5841600	50900	50900	50900	50900	0
579	20240105	102600	5841600	50900	50900	50900	50900	0
580	20240105	102500	5841600	50900	50900	50900	50900	0
581	20240105	102400	5841600	50900	50900	50900	50900	0
582	20240105	102300	5841600	50900	50900	50900	50900	0
583	20240105	102200	5841600	50900	50900	50900	50900	1
584	20240105	102100	5790700	50900	50900	50900	50900	0
585	20240105	102000	5790700	50900	50900	50900	50900	0
586	20240105	101900	5790700	50900	50900	50900	50900	0
587	20240105	101800	5790700	50900	50900	50900	50900	0
588	20240105	101700	5790700	50900	50900	50900	50900	0
589	20240105	101600	5790700	50900	50900	50900	50900	0
590	20240105	101500	5790700	50900	50900	50900	50900	0
591	20240105	101400	5790700	50900	50900	50900	50900	0
592	20240105	101300	5790700	50900	50900	50900	50900	0
593	20240105	101200	5790700	50900	50900	50900	50900	0
594	20240105	101100	5790700	50900	50900	50900	50900	0
595	20240105	101000	5790700	50900	50900	50900	50900	0
596	20240105	100900	5790700	50900	50900	50900	50900	0
597	20240105	100800	5790700	50900	50900	50900	50900	0
598	20240105	100700	5790700	50900	50900	50900	50900	0
599	20240105	100600	5790700	50900	50900	50900	50900	0
600	20240105	100500	5790700	50900	50900	50900	50900	0
601	20240105	100400	5790700	50900	50900	50900	50900	0
602	20240105	100300	5790700	50900	50900	50900	50900	0
603	20240105	100200	5790700	50900	50900	50900	50900	1
604	20240105	100100	5739800	50800	50800	50800	50800	0
605	20240105	100000	5739800	50800	50800	50800	50800	0
606	20240105	095900	5739800	50800	50800	50800	50800	0
607	20240105	095800	5739800	50800	50800	50800	50800	0
608	20240105	095700	5739800	50800	50800	50800	50800	0
609	20240105	095600	5739800	50800	50800	50800	50800	0
610	20240105	095500	5739800	50800	50800	50800	50800	0
611	20240105	095400	5739800	50800	50800	50800	50800	0
612	20240105	095300	5739800	50800	50800	50800	50800	0
613	20240105	095200	5739800	50800	50800	50800	50800	0
614	20240105	095100	5739800	50800	50800	50800	50800	0
615	20240105	095000	5739800	50800	50800	50800	50800	0
616	20240105	094900	5739800	50800	50800	50800	50800	0
617	20240105	094800	5739800	50800	50800	50800	50800	0
618	20240105	094700	5739800	50800	50800	50800	50800	0
619	20240105	094600	5739800	50800	50800	50800	50800	0
620	20240105	094500	5739800	50800	50800	50800	50800	0
621	20240105	094400	5739800	50800	50800	50800	50800	0
622	20240105	094300	5739800	50800	50800	50800	50800	0
623	20240105	094200	5739800	50800	50800	50800	50800	0
624	20240105	094100	5739800	50800	50800	50800	50800	0
625	20240105	094000	5739800	50800	50800	50800	50800	0
626	20240105	093900	5739800	50800	50800	50800	50800	0
627	20240105	093800	5739800	50800	50800	50800	50800	0
628	20240105	093700	5739800	50800	50800	50800	50800	0
629	20240105	093600	5739800	50800	50800	50800	50800	1
630	20240105	093500	5689000	50900	50900	50900	50900	0
631	20240105	093400	5689000	50900	50900	50900	50900	0
632	20240105	093300	5689000	50900	50900	50900	50900	0
633	20240105	093200	5689000	50900	50900	50900	50900	0
634	20240105	093100	5689000	50900	50900	50900	50900	0
635	20240105	093000	5689000	50900	50900	50900	50900	0
636	20240105	092900	5689000	50900	50900	50900	50900	0
637	20240105	092800	5689000	50900	50900	50900	50900	0
638	20240105	092700	5689000	50900	50900	50900	50900	0
639	20240105	092600	5689000	50900	50900	50900	50900	0
640	20240105	092500	5689000	50900	50900	50900	50900	0
641	20240105	092400	5689000	50900	50900	50900	50900	0
642	20240105	092300	5689000	50900	50900	50900	50900	0
643	20240105	092200	5689000	50900	50900	50900	50900	0
644	20240105	092100	5689000	50900	50900	50900	50900	1
645	20240105	092000	5638100	51000	51000	51000	51000	0
646	20240105	091900	5638100	51000	51000	51000	51000	0
647	20240105	091800	5638100	51000	51000	51000	51000	0
648	20240105	091700	5638100	51000	51000	51000	51000	0
649	20240105	091600	5638100	51000	50900	51000	50900	15
650	20240105	091500	4873200	51000	51000	51000	51000	0
651	20240105	091400	4873200	51000	51000	51000	51000	0
652	20240105	091300	4873200	51000	51000	51000	51000	0
653	20240105	091200	4873200	51000	51000	51000	51000	0
654	20240105	091100	4873200	51000	50900	51000	50600	73
655	20240105	091000	1173000	51000	51000	51000	51000	0
656	20240105	090900	1173000	51000	51000	51000	51000	0
657	20240105	090800	1173000	51000	51000	51000	51000	0
658	20240105	090700	1173000	51000	51000	51000	51000	0
659	20240105	090600	1173000	51000	51000	51000	51000	0
660	20240105	090500	1173000	51000	51000	51000	51000	1
661	20240105	090400	1122000	51000	51000	51000	51000	0
662	20240105	090300	1122000	51000	51000	51000	51000	0
663	20240105	090200	1122000	51000	51000	51000	51000	0
664	20240105	090100	1122000	51000	51000	51000	51000	0
665	20240105	090000	1122000	51000	51000	51000	51000	22