KissMeData/029530/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	191300	111044800	32650	32650	32650	32650	20
3	20240115	191200	111044800	32650	32650	32650	32650	0
4	20240115	191100	111044800	32650	32650	32650	32650	0
5	20240115	191000	111044800	32650	32650	32650	32650	0
6	20240115	190900	111044800	32650	32650	32650	32650	0
7	20240115	190800	111044800	32650	32650	32650	32650	0
8	20240115	190700	111044800	32650	32650	32650	32650	0
9	20240115	190600	111044800	32650	32650	32650	32650	0
10	20240115	190500	111044800	32650	32650	32650	32650	0
11	20240115	190400	111044800	32650	32650	32650	32650	0
12	20240115	190300	111044800	32650	32650	32650	32650	0
13	20240115	190200	111044800	32650	32650	32650	32650	0
14	20240115	190100	111044800	32650	32650	32650	32650	0
15	20240115	190000	111044800	32650	32650	32650	32650	0
16	20240115	185900	111044800	32650	32650	32650	32650	0
17	20240115	185800	111044800	32650	32650	32650	32650	0
18	20240115	185700	111044800	32650	32650	32650	32650	0
19	20240115	185600	111044800	32650	32650	32650	32650	0
20	20240115	185500	111044800	32650	32650	32650	32650	0
21	20240115	185400	111044800	32650	32650	32650	32650	0
22	20240115	185300	111044800	32650	32650	32650	32650	0
23	20240115	185200	111044800	32650	32650	32650	32650	0
24	20240115	185100	111044800	32650	32650	32650	32650	0
25	20240115	185000	111044800	32650	32650	32650	32650	0
26	20240115	184900	111044800	32650	32650	32650	32650	0
27	20240115	184800	111044800	32650	32650	32650	32650	0
28	20240115	184700	111044800	32650	32650	32650	32650	0
29	20240115	184600	111044800	32650	32650	32650	32650	0
30	20240115	184500	111044800	32650	32650	32650	32650	0
31	20240115	184400	111044800	32650	32650	32650	32650	0
32	20240115	184300	111044800	32650	32650	32650	32650	20
33	20240115	184200	111044800	32650	32650	32650	32650	0
34	20240115	184100	111044800	32650	32650	32650	32650	0
35	20240115	184000	111044800	32650	32650	32650	32650	0
36	20240115	183900	111044800	32650	32650	32650	32650	0
37	20240115	183800	111044800	32650	32650	32650	32650	0
38	20240115	183700	111044800	32650	32650	32650	32650	0
39	20240115	183600	111044800	32650	32650	32650	32650	0
40	20240115	183500	111044800	32650	32650	32650	32650	0
41	20240115	183400	111044800	32650	32650	32650	32650	0
42	20240115	183300	111044800	32650	32650	32650	32650	0
43	20240115	183200	111044800	32650	32650	32650	32650	0
44	20240115	183100	111044800	32650	32650	32650	32650	0
45	20240115	183000	111044800	32650	32650	32650	32650	0
46	20240115	182900	111044800	32650	32650	32650	32650	0
47	20240115	182800	111044800	32650	32650	32650	32650	0
48	20240115	182700	111044800	32650	32650	32650	32650	0
49	20240115	182600	111044800	32650	32650	32650	32650	0
50	20240115	182500	111044800	32650	32650	32650	32650	0
51	20240115	182400	111044800	32650	32650	32650	32650	0
52	20240115	182300	111044800	32650	32650	32650	32650	0
53	20240115	182200	111044800	32650	32650	32650	32650	0
54	20240115	182100	111044800	32650	32650	32650	32650	0
55	20240115	182000	111044800	32650	32650	32650	32650	0
56	20240115	181900	111044800	32650	32650	32650	32650	0
57	20240115	181800	111044800	32650	32650	32650	32650	0
58	20240115	181700	111044800	32650	32650	32650	32650	0
59	20240115	181600	111044800	32650	32650	32650	32650	0
60	20240115	181500	111044800	32650	32650	32650	32650	0
61	20240115	181400	111044800	32650	32650	32650	32650	0
62	20240115	181300	111044800	32650	32650	32650	32650	20
63	20240115	181200	111044800	32650	32650	32650	32650	0
64	20240115	181100	111044800	32650	32650	32650	32650	0
65	20240115	181000	111044800	32650	32650	32650	32650	0
66	20240115	180900	111044800	32650	32650	32650	32650	0
67	20240115	180800	111044800	32650	32650	32650	32650	0
68	20240115	180700	111044800	32650	32650	32650	32650	0
69	20240115	180600	111044800	32650	32650	32650	32650	0
70	20240115	180500	111044800	32650	32650	32650	32650	0
71	20240115	180400	111044800	32650	32650	32650	32650	0
72	20240115	180300	111044800	32650	32650	32650	32650	0
73	20240115	180200	111044800	32650	32650	32650	32650	0
74	20240115	180100	111044800	32650	32650	32650	32650	0
75	20240115	180000	111044800	32650	32650	32650	32650	0
76	20240115	175900	111044800	32650	32650	32650	32650	0
77	20240115	175800	111044800	32650	32650	32650	32650	0
78	20240115	175700	111044800	32650	32650	32650	32650	0
79	20240115	175600	111044800	32650	32650	32650	32650	0
80	20240115	175500	111044800	32650	32650	32650	32650	0
81	20240115	175400	111044800	32650	32650	32650	32650	0
82	20240115	175300	111044800	32650	32650	32650	32650	0
83	20240115	175200	111044800	32650	32650	32650	32650	0
84	20240115	175100	111044800	32650	32650	32650	32650	0
85	20240115	175000	111044800	32650	32650	32650	32650	0
86	20240115	174900	111044800	32650	32650	32650	32650	0
87	20240115	174800	111044800	32650	32650	32650	32650	0
88	20240115	174700	111044800	32650	32650	32650	32650	0
89	20240115	174600	111044800	32650	32650	32650	32650	0
90	20240115	174500	111044800	32650	32650	32650	32650	0
91	20240115	174400	111044800	32650	32650	32650	32650	0
92	20240115	174300	111044800	32650	32650	32650	32650	20
93	20240115	174200	111044800	32650	32650	32650	32650	0
94	20240115	174100	111044800	32650	32650	32650	32650	0
95	20240115	174000	111044800	32650	32650	32650	32650	0
96	20240115	173900	111044800	32650	32650	32650	32650	0
97	20240115	173800	111044800	32650	32650	32650	32650	0
98	20240115	173700	111044800	32650	32650	32650	32650	0
99	20240115	173600	111044800	32650	32650	32650	32650	0
100	20240115	173500	111044800	32650	32650	32650	32650	0
101	20240115	173400	111044800	32650	32650	32650	32650	0
102	20240115	173300	111044800	32650	32650	32650	32650	0
103	20240115	173200	111044800	32650	32650	32650	32650	0
104	20240115	173100	111044800	32650	32650	32650	32650	0
105	20240115	173000	111044800	32650	32650	32650	32650	0
106	20240115	172900	111044800	32650	32650	32650	32650	0
107	20240115	172800	111044800	32650	32650	32650	32650	0
108	20240115	172700	111044800	32650	32650	32650	32650	0
109	20240115	172600	111044800	32650	32650	32650	32650	0
110	20240115	172500	111044800	32650	32650	32650	32650	0
111	20240115	172400	111044800	32650	32650	32650	32650	0
112	20240115	172300	111044800	32650	32650	32650	32650	0
113	20240115	172200	111044800	32650	32650	32650	32650	0
114	20240115	172100	111044800	32650	32650	32650	32650	0
115	20240115	172000	111044800	32650	32650	32650	32650	0
116	20240115	171900	111044800	32650	32650	32650	32650	0
117	20240115	171800	111044800	32650	32650	32650	32650	0
118	20240115	171700	111044800	32650	32650	32650	32650	0
119	20240115	171600	111044800	32650	32650	32650	32650	0
120	20240115	171500	111044800	32650	32650	32650	32650	0
121	20240115	171400	111044800	32650	32650	32650	32650	0
122	20240115	171300	111044800	32650	32650	32650	32650	20
123	20240115	171200	111044800	32650	32650	32650	32650	0
124	20240115	171100	111044800	32650	32650	32650	32650	0
125	20240115	171000	111044800	32650	32650	32650	32650	0
126	20240115	170900	111044800	32650	32650	32650	32650	0
127	20240115	170800	111044800	32650	32650	32650	32650	0
128	20240115	170700	111044800	32650	32650	32650	32650	0
129	20240115	170600	111044800	32650	32650	32650	32650	0
130	20240115	170500	111044800	32650	32650	32650	32650	0
131	20240115	170400	111044800	32650	32650	32650	32650	0
132	20240115	170300	111044800	32650	32650	32650	32650	0
133	20240115	170200	111044800	32650	32650	32650	32650	0
134	20240115	170100	111044800	32650	32650	32650	32650	0
135	20240115	170000	111044800	32650	32650	32650	32650	0
136	20240115	165900	111044800	32650	32650	32650	32650	0
137	20240115	165800	111044800	32650	32650	32650	32650	0
138	20240115	165700	111044800	32650	32650	32650	32650	0
139	20240115	165600	111044800	32650	32650	32650	32650	0
140	20240115	165500	111044800	32650	32650	32650	32650	0
141	20240115	165400	111044800	32650	32650	32650	32650	0
142	20240115	165300	111044800	32650	32650	32650	32650	0
143	20240115	165200	111044800	32650	32650	32650	32650	0
144	20240115	165100	111044800	32650	32650	32650	32650	0
145	20240115	165000	111044800	32650	32650	32650	32650	0
146	20240115	164900	111044800	32650	32650	32650	32650	0
147	20240115	164800	111044800	32650	32650	32650	32650	0
148	20240115	164700	111044800	32650	32650	32650	32650	0
149	20240115	164600	111044800	32650	32650	32650	32650	0
150	20240115	164500	111044800	32650	32650	32650	32650	0
151	20240115	164400	111044800	32650	32650	32650	32650	0
152	20240115	164300	111044800	32650	32650	32650	32650	20
153	20240115	164200	111044800	32650	32650	32650	32650	0
154	20240115	164100	111044800	32650	32650	32650	32650	0
155	20240115	164000	111044800	32650	32650	32650	32650	0
156	20240115	163900	111044800	32650	32650	32650	32650	0
157	20240115	163800	111044800	32650	32650	32650	32650	0
158	20240115	163700	111044800	32650	32650	32650	32650	0
159	20240115	163600	111044800	32650	32650	32650	32650	0
160	20240115	163500	111044800	32650	32650	32650	32650	0
161	20240115	163400	111044800	32650	32650	32650	32650	0
162	20240115	163300	111044800	32650	32650	32650	32650	0
163	20240115	163200	111044800	32650	32650	32650	32650	0
164	20240115	163100	111044800	32650	32650	32650	32650	0
165	20240115	163000	111044800	32650	32650	32650	32650	0
166	20240115	162900	111044800	32650	32650	32650	32650	0
167	20240115	162800	111044800	32650	32650	32650	32650	0
168	20240115	162700	111044800	32650	32650	32650	32650	0
169	20240115	162600	111044800	32650	32650	32650	32650	0
170	20240115	162500	111044800	32650	32650	32650	32650	0
171	20240115	162400	111044800	32650	32650	32650	32650	0
172	20240115	162300	111044800	32650	32650	32650	32650	0
173	20240115	162200	111044800	32650	32650	32650	32650	0
174	20240115	162100	111044800	32650	32650	32650	32650	0
175	20240115	162000	111044800	32650	32650	32650	32650	0
176	20240115	161900	111044800	32650	32650	32650	32650	0
177	20240115	161800	111044800	32650	32650	32650	32650	0
178	20240115	161700	111044800	32650	32650	32650	32650	0
179	20240115	161600	111044800	32650	32650	32650	32650	0
180	20240115	161500	111044800	32650	32650	32650	32650	0
181	20240115	161400	111044800	32650	32650	32650	32650	0
182	20240115	161300	111044800	32650	32650	32650	32650	20
183	20240115	161200	111044800	32650	32650	32650	32650	0
184	20240115	161100	111044800	32650	32650	32650	32650	0
185	20240115	161000	111044800	32650	32650	32650	32650	0
186	20240115	160900	111044800	32650	32650	32650	32650	0
187	20240115	160800	111044800	32650	32650	32650	32650	0
188	20240115	160700	111044800	32650	32650	32650	32650	0
189	20240115	160600	111044800	32650	32650	32650	32650	0
190	20240115	160500	111044800	32650	32650	32650	32650	0
191	20240115	160400	111044800	32650	32650	32650	32650	0
192	20240115	160300	111044800	32650	32650	32650	32650	0
193	20240115	160200	111044800	32650	32650	32650	32650	0
194	20240115	160100	111044800	32650	32650	32650	32650	0
195	20240115	160000	111044800	32650	32650	32650	32650	0
196	20240115	155900	111044800	32650	32650	32650	32650	0
197	20240115	155800	111044800	32650	32650	32650	32650	0
198	20240115	155700	111044800	32650	32650	32650	32650	0
199	20240115	155600	111044800	32650	32650	32650	32650	0
200	20240115	155500	111044800	32650	32650	32650	32650	0
201	20240115	155400	111044800	32650	32650	32650	32650	0
202	20240115	155300	111044800	32650	32650	32650	32650	0
203	20240115	155200	111044800	32650	32650	32650	32650	0
204	20240115	155100	111044800	32650	32650	32650	32650	0
205	20240115	155000	111044800	32650	32650	32650	32650	0
206	20240115	154900	111044800	32650	32650	32650	32650	0
207	20240115	154800	111044800	32650	32650	32650	32650	0
208	20240115	154700	111044800	32650	32650	32650	32650	0
209	20240115	154600	111044800	32650	32650	32650	32650	0
210	20240115	154500	111044800	32650	32650	32650	32650	0
211	20240115	154400	111044800	32650	32650	32650	32650	0
212	20240115	154300	111044800	32650	32650	32650	32650	20
213	20240115	154200	111044800	32650	32650	32650	32650	0
214	20240115	154100	111044800	32650	32650	32650	32650	0
215	20240115	154000	111044800	32650	32650	32650	32650	0
216	20240115	153900	111044800	32650	32650	32650	32650	0
217	20240115	153800	111044800	32650	32650	32650	32650	0
218	20240115	153700	111044800	32650	32650	32650	32650	0
219	20240115	153600	111044800	32650	32650	32650	32650	0
220	20240115	153500	111044800	32650	32650	32650	32650	0
221	20240115	153400	111044800	32650	32650	32650	32650	0
222	20240115	153300	111044800	32650	32650	32650	32650	0
223	20240115	153200	111044800	32650	32650	32650	32650	0
224	20240115	153100	111044800	32650	32650	32650	32650	0
225	20240115	153000	111044800	32650	32650	32650	32650	20
226	20240115	152900	110391800	32650	32650	32650	32650	0
227	20240115	152800	110391800	32650	32650	32650	32650	0
228	20240115	152700	110391800	32650	32650	32650	32650	0
229	20240115	152600	110391800	32650	32650	32650	32650	0
230	20240115	152500	110391800	32650	32650	32650	32650	0
231	20240115	152400	110391800	32650	32650	32650	32650	0
232	20240115	152300	110391800	32650	32650	32650	32650	0
233	20240115	152200	110391800	32650	32650	32650	32650	0
234	20240115	152100	110391800	32650	32650	32650	32650	0
235	20240115	152000	110391800	32650	32650	32650	32650	0
236	20240115	151900	110391800	32650	32650	32650	32650	12
237	20240115	151800	110000000	32650	32650	32650	32650	0
238	20240115	151700	110000000	32650	32650	32650	32650	0
239	20240115	151600	110000000	32650	32650	32650	32650	3
240	20240115	151500	109902050	32650	32650	32650	32650	0
241	20240115	151400	109902050	32650	32650	32650	32650	0
242	20240115	151300	109902050	32650	32650	32650	32650	0
243	20240115	151200	109902050	32650	32650	32650	32650	6
244	20240115	151100	109706150	32650	32650	32650	32650	0
245	20240115	151000	109706150	32650	32650	32650	32650	0
246	20240115	150900	109706150	32650	32650	32650	32650	0
247	20240115	150800	109706150	32650	32650	32650	32650	0
248	20240115	150700	109706150	32650	32650	32650	32650	100
249	20240115	150600	106441150	32700	32700	32700	32700	0
250	20240115	150500	106441150	32700	32700	32700	32700	0
251	20240115	150400	106441150	32700	32700	32700	32700	0
252	20240115	150300	106441150	32700	32700	32700	32700	0
253	20240115	150200	106441150	32700	32700	32700	32700	0
254	20240115	150100	106441150	32700	32700	32700	32700	10
255	20240115	150000	106114150	32650	32650	32650	32650	0
256	20240115	145900	106114150	32650	32650	32650	32650	0
257	20240115	145800	106114150	32650	32650	32650	32650	0
258	20240115	145700	106114150	32650	32650	32650	32650	0
259	20240115	145600	106114150	32650	32650	32650	32650	0
260	20240115	145500	106114150	32650	32650	32650	32650	0
261	20240115	145400	106114150	32650	32650	32650	32650	0
262	20240115	145300	106114150	32650	32650	32650	32650	0
263	20240115	145200	106114150	32650	32650	32650	32650	0
264	20240115	145100	106114150	32650	32650	32650	32650	0
265	20240115	145000	106114150	32650	32650	32650	32650	0
266	20240115	144900	106114150	32650	32650	32650	32650	11
267	20240115	144800	105755000	32650	32650	32650	32650	0
268	20240115	144700	105755000	32650	32650	32650	32650	12
269	20240115	144600	105363200	32700	32700	32700	32700	8
270	20240115	144500	105101600	32650	32650	32650	32650	9
271	20240115	144400	104807750	32650	32650	32650	32650	0
272	20240115	144300	104807750	32650	32650	32650	32650	13
273	20240115	144200	104383300	32700	32700	32700	32700	20
274	20240115	144100	103729300	32700	32700	32700	32700	30
275	20240115	144000	102748300	32650	32650	32650	32650	7
276	20240115	143900	102519750	32650	32650	32650	32650	0
277	20240115	143800	102519750	32650	32650	32650	32650	13
278	20240115	143700	102095300	32600	32600	32600	32600	0
279	20240115	143600	102095300	32600	32600	32600	32600	8
280	20240115	143500	101834500	32650	32650	32650	32650	0
281	20240115	143400	101834500	32650	32650	32650	32650	0
282	20240115	143300	101834500	32650	32650	32650	32650	31
283	20240115	143200	100822350	32650	32650	32650	32650	112
284	20240115	143100	97165550	32600	32600	32600	32600	10
285	20240115	143000	96839550	32600	32600	32600	32600	0
286	20240115	142900	96839550	32600	32600	32600	32600	13
287	20240115	142800	96415750	32600	32600	32600	32600	0
288	20240115	142700	96415750	32600	32600	32600	32600	100
289	20240115	142600	93155750	32600	32600	32600	32600	8
290	20240115	142500	92894950	32600	32600	32600	32600	0
291	20240115	142400	92894950	32600	32600	32600	32600	13
292	20240115	142300	92471150	32650	32650	32650	32650	2
293	20240115	142200	92405850	32650	32600	32650	32600	12
294	20240115	142100	92014450	32650	32650	32650	32650	5
295	20240115	142000	91851200	32600	32600	32600	32600	10
296	20240115	141900	91525200	32600	32600	32600	32600	0
297	20240115	141800	91525200	32600	32600	32600	32600	0
298	20240115	141700	91525200	32600	32600	32600	32600	10
299	20240115	141600	91199200	32600	32600	32600	32600	0
300	20240115	141500	91199200	32600	32600	32600	32600	13
301	20240115	141400	90775400	32600	32600	32600	32600	0
302	20240115	141300	90775400	32600	32600	32600	32600	28
303	20240115	141200	89862600	32600	32600	32600	32600	0
304	20240115	141100	89862600	32600	32600	32600	32600	0
305	20240115	141000	89862600	32600	32650	32650	32600	18
306	20240115	140900	89275600	32600	32600	32600	32600	0
307	20240115	140800	89275600	32600	32600	32600	32600	27
308	20240115	140700	88395400	32600	32600	32600	32600	0
309	20240115	140600	88395400	32600	32600	32600	32550	71
310	20240115	140500	86083450	32600	32600	32600	32600	69
311	20240115	140400	83834050	32600	32600	32600	32600	10
312	20240115	140300	83508050	32550	32600	32600	32550	96
313	20240115	140200	80379000	32550	32550	32550	32550	0
314	20240115	140100	80379000	32550	32550	32550	32550	11
315	20240115	140000	80020950	32550	32550	32550	32550	0
316	20240115	135900	80020950	32550	32550	32550	32550	41
317	20240115	135800	78686400	32550	32550	32550	32550	0
318	20240115	135700	78686400	32550	32550	32550	32550	11
319	20240115	135600	78328350	32550	32550	32550	32550	0
320	20240115	135500	78328350	32550	32550	32550	32550	0
321	20240115	135400	78328350	32550	32550	32550	32550	9
322	20240115	135300	78035400	32550	32550	32550	32550	0
323	20240115	135200	78035400	32550	32550	32550	32550	12
324	20240115	135100	77644800	32550	32550	32550	32550	0
325	20240115	135000	77644800	32550	32550	32550	32550	9
326	20240115	134900	77351850	32550	32550	32550	32550	0
327	20240115	134800	77351850	32550	32550	32550	32550	0
328	20240115	134700	77351850	32550	32550	32550	32550	14
329	20240115	134600	76896150	32550	32550	32550	32550	0
330	20240115	134500	76896150	32550	32550	32550	32550	7
331	20240115	134400	76668300	32550	32550	32550	32550	100
332	20240115	134300	73413300	32550	32550	32550	32550	12
333	20240115	134200	73022700	32550	32550	32550	32550	0
334	20240115	134100	73022700	32550	32550	32550	32550	0
335	20240115	134000	73022700	32550	32550	32550	32550	19
336	20240115	133900	72404250	32550	32550	32550	32550	0
337	20240115	133800	72404250	32550	32550	32550	32550	11
338	20240115	133700	72046200	32550	32550	32550	32550	0
339	20240115	133600	72046200	32550	32550	32550	32550	10
340	20240115	133500	71720700	32550	32550	32550	32550	0
341	20240115	133400	71720700	32550	32550	32550	32550	10
342	20240115	133300	71395200	32550	32550	32550	32550	0
343	20240115	133200	71395200	32550	32550	32550	32550	0
344	20240115	133100	71395200	32550	32550	32550	32550	10
345	20240115	133000	71069700	32550	32550	32550	32550	0
346	20240115	132900	71069700	32550	32550	32550	32550	230
347	20240115	132800	63583200	32550	32550	32550	32550	0
348	20240115	132700	63583200	32550	32550	32550	32550	8
349	20240115	132600	63322800	32550	32550	32550	32550	0
350	20240115	132500	63322800	32550	32550	32550	32550	0
351	20240115	132400	63322800	32550	32550	32550	32550	14
352	20240115	132300	62867100	32600	32600	32600	32600	65
353	20240115	132200	60748100	32550	32550	32550	32550	7
354	20240115	132100	60520250	32550	32550	32550	32550	0
355	20240115	132000	60520250	32550	32550	32550	32550	13
356	20240115	131900	60097100	32550	32550	32550	32550	0
357	20240115	131800	60097100	32550	32550	32550	32550	0
358	20240115	131700	60097100	32550	32550	32550	32550	8
359	20240115	131600	59836700	32550	32550	32550	32550	0
360	20240115	131500	59836700	32550	32550	32550	32550	10
361	20240115	131400	59511200	32550	32550	32550	32550	0
362	20240115	131300	59511200	32550	32550	32550	32550	11
363	20240115	131200	59153150	32550	32550	32550	32550	0
364	20240115	131100	59153150	32550	32550	32550	32550	13
365	20240115	131000	58730000	32550	32550	32550	32550	0
366	20240115	130900	58730000	32550	32550	32550	32550	0
367	20240115	130800	58730000	32550	32550	32550	32550	7
368	20240115	130700	58502150	32550	32550	32550	32550	0
369	20240115	130600	58502150	32550	32550	32550	32550	13
370	20240115	130500	58079000	32550	32550	32550	32550	0
371	20240115	130400	58079000	32550	32550	32550	32550	8
372	20240115	130300	57818600	32550	32550	32550	32550	0
373	20240115	130200	57818600	32550	32550	32550	32550	0
374	20240115	130100	57818600	32550	32550	32550	32550	11
375	20240115	130000	57460550	32550	32550	32550	32550	0
376	20240115	125900	57460550	32550	32550	32550	32550	10
377	20240115	125800	57135050	32550	32550	32550	32550	0
378	20240115	125700	57135050	32550	32550	32550	32550	11
379	20240115	125600	56777000	32550	32550	32550	32550	0
380	20240115	125500	56777000	32550	32550	32550	32550	0
381	20240115	125400	56777000	32550	32550	32550	32550	10
382	20240115	125300	56451500	32550	32550	32550	32550	0
383	20240115	125200	56451500	32550	32550	32550	32550	11
384	20240115	125100	56093450	32550	32550	32550	32550	0
385	20240115	125000	56093450	32550	32550	32550	32550	10
386	20240115	124900	55767950	32550	32550	32550	32550	0
387	20240115	124800	55767950	32550	32550	32550	32550	12
388	20240115	124700	55377350	32550	32550	32550	32550	5
389	20240115	124600	55214600	32550	32550	32550	32550	0
390	20240115	124500	55214600	32550	32550	32550	32550	8
391	20240115	124400	54954200	32550	32550	32550	32550	0
392	20240115	124300	54954200	32550	32550	32550	32550	14
393	20240115	124200	54498500	32550	32550	32550	32550	0
394	20240115	124100	54498500	32550	32550	32550	32550	7
395	20240115	124000	54270650	32550	32550	32550	32550	0
396	20240115	123900	54270650	32550	32550	32550	32550	0
397	20240115	123800	54270650	32550	32550	32550	32550	59
398	20240115	123700	52350200	32500	32500	32500	32500	0
399	20240115	123600	52350200	32500	32500	32500	32500	10
400	20240115	123500	52025200	32500	32500	32500	32500	3
401	20240115	123400	51927700	32500	32500	32500	32500	13
402	20240115	123300	51505200	32500	32500	32500	32500	0
403	20240115	123200	51505200	32500	32500	32500	32500	0
404	20240115	123100	51505200	32500	32500	32500	32500	8
405	20240115	123000	51245200	32500	32500	32500	32500	0
406	20240115	122900	51245200	32500	32500	32500	32500	12
407	20240115	122800	50855200	32500	32500	32500	32500	0
408	20240115	122700	50855200	32500	32500	32500	32500	9
409	20240115	122600	50562700	32500	32500	32500	32500	0
410	20240115	122500	50562700	32500	32500	32500	32500	13
411	20240115	122400	50140200	32500	32500	32500	32500	0
412	20240115	122300	50140200	32500	32500	32500	32500	0
413	20240115	122200	50140200	32500	32500	32500	32500	7
414	20240115	122100	49912700	32500	32500	32500	32500	0
415	20240115	122000	49912700	32500	32500	32500	32500	13
416	20240115	121900	49490200	32500	32500	32500	32500	0
417	20240115	121800	49490200	32500	32500	32500	32500	8
418	20240115	121700	49230200	32500	32500	32500	32500	0
419	20240115	121600	49230200	32500	32500	32500	32500	0
420	20240115	121500	49230200	32500	32500	32500	32500	13
421	20240115	121400	48807700	32500	32500	32500	32500	0
422	20240115	121300	48807700	32500	32500	32500	32500	14
423	20240115	121200	48352700	32500	32500	32500	32500	0
424	20240115	121100	48352700	32500	32500	32500	32500	13
425	20240115	121000	47930200	32500	32500	32500	32500	0
426	20240115	120900	47930200	32500	32500	32500	32500	0
427	20240115	120800	47930200	32500	32500	32500	32500	8
428	20240115	120700	47670200	32500	32500	32500	32500	0
429	20240115	120600	47670200	32500	32500	32500	32500	17
430	20240115	120500	47117700	32500	32500	32500	32500	0
431	20240115	120400	47117700	32500	32500	32500	32500	8
432	20240115	120300	46857700	32550	32550	32550	32550	0
433	20240115	120200	46857700	32550	32500	32550	32500	12
434	20240115	120100	46467650	32500	32500	32500	32500	0
435	20240115	120000	46467650	32500	32500	32500	32500	0
436	20240115	115900	46467650	32500	32500	32500	32500	9
437	20240115	115800	46175150	32500	32500	32500	32500	0
438	20240115	115700	46175150	32500	32500	32500	32500	13
439	20240115	115600	45752650	32500	32500	32500	32500	0
440	20240115	115500	45752650	32500	32500	32500	32500	9
441	20240115	115400	45460150	32500	32500	32500	32500	0
442	20240115	115300	45460150	32500	32500	32500	32500	0
443	20240115	115200	45460150	32500	32500	32500	32500	12
444	20240115	115100	45070150	32500	32500	32500	32500	0
445	20240115	115000	45070150	32500	32500	32500	32500	9
446	20240115	114900	44777650	32500	32500	32500	32500	0
447	20240115	114800	44777650	32500	32500	32500	32500	10
448	20240115	114700	44452650	32500	32500	32500	32500	0
449	20240115	114600	44452650	32500	32500	32500	32500	0
450	20240115	114500	44452650	32500	32500	32500	32500	11
451	20240115	114400	44095150	32500	32500	32500	32500	0
452	20240115	114300	44095150	32500	32500	32500	32500	11
453	20240115	114200	43737650	32500	32500	32500	32500	0
454	20240115	114100	43737650	32500	32500	32500	32500	10
455	20240115	114000	43412650	32500	32500	32500	32500	0
456	20240115	113900	43412650	32500	32500	32500	32500	13
457	20240115	113800	42990150	32500	32500	32500	32500	0
458	20240115	113700	42990150	32500	32500	32500	32500	0
459	20240115	113600	42990150	32500	32500	32500	32500	7
460	20240115	113500	42762650	32500	32500	32500	32500	0
461	20240115	113400	42762650	32500	32500	32500	32500	11
462	20240115	113300	42405150	32500	32500	32500	32500	0
463	20240115	113200	42405150	32500	32500	32500	32500	10
464	20240115	113100	42080150	32500	32500	32500	32500	0
465	20240115	113000	42080150	32500	32500	32500	32500	0
466	20240115	112900	42080150	32500	32500	32500	32500	13
467	20240115	112800	41657650	32500	32500	32500	32500	0
468	20240115	112700	41657650	32500	32500	32500	32500	8
469	20240115	112600	41397650	32500	32500	32500	32500	0
470	20240115	112500	41397650	32500	32500	32500	32500	10
471	20240115	112400	41072650	32550	32550	32550	32550	1
472	20240115	112300	41040100	32550	32550	32550	32550	0
473	20240115	112200	41040100	32550	32550	32550	32550	9
474	20240115	112100	40747150	32550	32550	32550	32550	0
475	20240115	112000	40747150	32550	32550	32550	32550	12
476	20240115	111900	40356550	32550	32550	32550	32550	113
477	20240115	111800	36678400	32550	32550	32550	32550	110
478	20240115	111700	33097900	32550	32550	32550	32550	0
479	20240115	111600	33097900	32550	32650	32650	32550	12
480	20240115	111500	32707200	32550	32550	32550	32550	0
481	20240115	111400	32707200	32550	32550	32550	32550	0
482	20240115	111300	32707200	32550	32550	32550	32550	9
483	20240115	111200	32414250	32550	32550	32550	32550	0
484	20240115	111100	32414250	32550	32550	32550	32550	12
485	20240115	111000	32023650	32550	32550	32550	32550	0
486	20240115	110900	32023650	32550	32550	32550	32550	9
487	20240115	110800	31730700	32550	32550	32550	32550	0
488	20240115	110700	31730700	32550	32550	32550	32550	0
489	20240115	110600	31730700	32550	32550	32550	32550	11
490	20240115	110500	31372650	32550	32550	32550	32550	0
491	20240115	110400	31372650	32550	32550	32550	32550	10
492	20240115	110300	31047150	32550	32550	32550	32550	0
493	20240115	110200	31047150	32550	32550	32550	32550	11
494	20240115	110100	30689100	32550	32550	32550	32550	0
495	20240115	110000	30689100	32550	32550	32550	32550	0
496	20240115	105900	30689100	32550	32550	32550	32550	10
497	20240115	105800	30363600	32550	32550	32550	32550	0
498	20240115	105700	30363600	32550	32550	32550	32550	12
499	20240115	105600	29973000	32550	32550	32550	32550	0
500	20240115	105500	29973000	32550	32550	32550	32550	10
501	20240115	105400	29647500	32550	32550	32550	32550	0
502	20240115	105300	29647500	32550	32550	32550	32550	13
503	20240115	105200	29224350	32550	32550	32550	32550	0
504	20240115	105100	29224350	32550	32550	32550	32550	0
505	20240115	105000	29224350	32550	32550	32550	32550	7
506	20240115	104900	28996500	32550	32550	32550	32550	0
507	20240115	104800	28996500	32550	32550	32550	32550	11
508	20240115	104700	28638450	32550	32550	32550	32550	0
509	20240115	104600	28638450	32550	32550	32550	32550	10
510	20240115	104500	28312950	32550	32550	32550	32550	0
511	20240115	104400	28312950	32550	32550	32550	32550	0
512	20240115	104300	28312950	32550	32550	32550	32550	13
513	20240115	104200	27889800	32550	32550	32550	32550	0
514	20240115	104100	27889800	32550	32550	32550	32550	9
515	20240115	104000	27596850	32550	32550	32550	32550	0
516	20240115	103900	27596850	32550	32550	32550	32550	11
517	20240115	103800	27238800	32550	32550	32550	32550	0
518	20240115	103700	27238800	32550	32550	32550	32550	0
519	20240115	103600	27238800	32550	32550	32550	32550	10
520	20240115	103500	26913300	32550	32550	32550	32550	0
521	20240115	103400	26913300	32550	32550	32550	32550	13
522	20240115	103300	26490150	32550	32550	32550	32550	0
523	20240115	103200	26490150	32550	32550	32550	32550	8
524	20240115	103100	26229750	32550	32550	32550	32550	232
525	20240115	103000	18678150	32550	32550	32550	32550	12
526	20240115	102900	18287550	32550	32550	32550	32550	0
527	20240115	102800	18287550	32550	32550	32550	32550	100
528	20240115	102700	15032550	32550	32550	32550	32550	8
529	20240115	102600	14772150	32550	32550	32550	32550	0
530	20240115	102500	14772150	32550	32550	32550	32550	12
531	20240115	102400	14381550	32550	32550	32550	32550	0
532	20240115	102300	14381550	32550	32550	32550	32550	9
533	20240115	102200	14088600	32550	32550	32550	32550	0
534	20240115	102100	14088600	32550	32550	32550	32550	0
535	20240115	102000	14088600	32550	32550	32550	32550	13
536	20240115	101900	13665450	32550	32550	32550	32550	0
537	20240115	101800	13665450	32550	32550	32550	32550	8
538	20240115	101700	13405050	32550	32550	32550	32550	0
539	20240115	101600	13405050	32550	32650	32650	32550	12
540	20240115	101500	13014350	32550	32550	32550	32550	0
541	20240115	101400	13014350	32550	32550	32550	32550	0
542	20240115	101300	13014350	32550	32550	32550	32550	10
543	20240115	101200	12688850	32550	32550	32550	32550	0
544	20240115	101100	12688850	32550	32550	32550	32550	11
545	20240115	101000	12330800	32550	32550	32550	32550	0
546	20240115	100900	12330800	32550	32550	32550	32550	10
547	20240115	100800	12005300	32550	32550	32550	32550	0
548	20240115	100700	12005300	32550	32550	32550	32550	10
549	20240115	100600	11679800	32550	32550	32550	32550	0
550	20240115	100500	11679800	32550	32550	32550	32550	0
551	20240115	100400	11679800	32550	32550	32550	32550	10
552	20240115	100300	11354300	32550	32550	32550	32550	0
553	20240115	100200	11354300	32550	32550	32550	32550	12
554	20240115	100100	10963700	32550	32550	32550	32550	0
555	20240115	100000	10963700	32550	32550	32550	32550	9
556	20240115	095900	10670750	32550	32550	32550	32550	0
557	20240115	095800	10670750	32550	32550	32550	32550	0
558	20240115	095700	10670750	32550	32550	32550	32550	11
559	20240115	095600	10312700	32550	32550	32550	32550	0
560	20240115	095500	10312700	32550	32550	32550	32550	10
561	20240115	095400	9987200	32550	32550	32550	32550	0
562	20240115	095300	9987200	32550	32550	32550	32550	11
563	20240115	095200	9629150	32550	32550	32550	32550	0
564	20240115	095100	9629150	32550	32550	32550	32550	0
565	20240115	095000	9629150	32550	32550	32550	32550	10
566	20240115	094900	9303650	32550	32550	32550	32550	0
567	20240115	094800	9303650	32550	32550	32550	32550	10
568	20240115	094700	8978150	32550	32550	32550	32550	0
569	20240115	094600	8978150	32550	32550	32550	32550	11
570	20240115	094500	8620100	32550	32550	32550	32550	0
571	20240115	094400	8620100	32550	32550	32550	32550	13
572	20240115	094300	8196950	32550	32550	32550	32550	0
573	20240115	094200	8196950	32550	32550	32550	32550	1
574	20240115	094100	8164400	32500	32500	32550	32500	9
575	20240115	094000	7871850	32500	32500	32500	32500	0
576	20240115	093900	7871850	32500	32500	32500	32500	14
577	20240115	093800	7416850	32500	32500	32500	32500	0
578	20240115	093700	7416850	32500	32500	32500	32500	7
579	20240115	093600	7189350	32550	32550	32550	32550	0
580	20240115	093500	7189350	32550	32550	32550	32550	0
581	20240115	093400	7189350	32550	32550	32550	32550	10
582	20240115	093300	6863850	32500	32500	32500	32500	0
583	20240115	093200	6863850	32500	32650	32650	32500	70
584	20240115	093100	4588700	32500	32500	32500	32500	0
585	20240115	093000	4588700	32500	32500	32500	32500	10
586	20240115	092900	4263700	32500	32500	32500	32500	2
587	20240115	092800	4198700	32500	32500	32500	32500	0
588	20240115	092700	4198700	32500	32500	32500	32500	11
589	20240115	092600	3841200	32450	32450	32450	32450	0
590	20240115	092500	3841200	32450	32450	32450	32450	11
591	20240115	092400	3484250	32500	32500	32500	32500	7
592	20240115	092300	3256750	32500	32500	32500	32500	3
593	20240115	092200	3159250	32500	32500	32500	32500	0
594	20240115	092100	3159250	32500	32500	32500	32500	12
595	20240115	092000	2769250	32500	32500	32500	32500	0
596	20240115	091900	2769250	32500	32500	32500	32500	7
597	20240115	091800	2541750	32450	32500	32500	32450	10
598	20240115	091700	2217150	32500	32500	32500	32500	1
599	20240115	091600	2184650	32500	32650	32650	32500	5
600	20240115	091500	2022000	32450	32450	32450	32450	0
601	20240115	091400	2022000	32450	32450	32450	32450	7
602	20240115	091300	1794850	32500	32500	32500	32500	0
603	20240115	091200	1794850	32500	32500	32500	32500	8
604	20240115	091100	1534850	32500	32500	32500	32500	4
605	20240115	091000	1404850	32500	32550	32550	32500	14
606	20240115	090900	949500	32550	32550	32550	32550	2
607	20240115	090800	884400	32600	32600	32600	32600	3
608	20240115	090700	786600	32650	32650	32650	32650	1
609	20240115	090600	753950	32650	32650	32650	32650	0
610	20240115	090500	753950	32650	32650	32650	32650	0
611	20240115	090400	753950	32650	32650	32650	32650	0
612	20240115	090300	753950	32650	32650	32650	32650	0
613	20240115	090200	753950	32650	32650	32650	32650	0
614	20240115	090100	753950	32650	32650	32650	32650	11
615	20240115	090000	394800	32650	32950	32950	32650	12