KissMeData/102940/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201100	1416396300	30650	30650	30650	30650	475
3	20240115	201000	1416396300	30650	30650	30650	30650	0
4	20240115	200900	1416396300	30650	30650	30650	30650	0
5	20240115	200800	1416396300	30650	30650	30650	30650	0
6	20240115	200700	1416396300	30650	30650	30650	30650	0
7	20240115	200600	1416396300	30650	30650	30650	30650	0
8	20240115	200500	1416396300	30650	30650	30650	30650	0
9	20240115	200400	1416396300	30650	30650	30650	30650	0
10	20240115	200300	1416396300	30650	30650	30650	30650	0
11	20240115	200200	1416396300	30650	30650	30650	30650	0
12	20240115	200100	1416396300	30650	30650	30650	30650	0
13	20240115	200000	1416396300	30650	30650	30650	30650	0
14	20240115	195900	1416396300	30650	30650	30650	30650	0
15	20240115	195800	1416396300	30650	30650	30650	30650	0
16	20240115	195700	1416396300	30650	30650	30650	30650	0
17	20240115	195600	1416396300	30650	30650	30650	30650	0
18	20240115	195500	1416396300	30650	30650	30650	30650	0
19	20240115	195400	1416396300	30650	30650	30650	30650	0
20	20240115	195300	1416396300	30650	30650	30650	30650	0
21	20240115	195200	1416396300	30650	30650	30650	30650	0
22	20240115	195100	1416396300	30650	30650	30650	30650	0
23	20240115	195000	1416396300	30650	30650	30650	30650	0
24	20240115	194900	1416396300	30650	30650	30650	30650	0
25	20240115	194800	1416396300	30650	30650	30650	30650	0
26	20240115	194700	1416396300	30650	30650	30650	30650	0
27	20240115	194600	1416396300	30650	30650	30650	30650	0
28	20240115	194500	1416396300	30650	30650	30650	30650	0
29	20240115	194400	1416396300	30650	30650	30650	30650	0
30	20240115	194300	1416396300	30650	30650	30650	30650	0
31	20240115	194200	1416396300	30650	30650	30650	30650	0
32	20240115	194100	1416396300	30650	30650	30650	30650	475
33	20240115	194000	1416396300	30650	30650	30650	30650	0
34	20240115	193900	1416396300	30650	30650	30650	30650	0
35	20240115	193800	1416396300	30650	30650	30650	30650	0
36	20240115	193700	1416396300	30650	30650	30650	30650	0
37	20240115	193600	1416396300	30650	30650	30650	30650	0
38	20240115	193500	1416396300	30650	30650	30650	30650	0
39	20240115	193400	1416396300	30650	30650	30650	30650	0
40	20240115	193300	1416396300	30650	30650	30650	30650	0
41	20240115	193200	1416396300	30650	30650	30650	30650	0
42	20240115	193100	1416396300	30650	30650	30650	30650	0
43	20240115	193000	1416396300	30650	30650	30650	30650	0
44	20240115	192900	1416396300	30650	30650	30650	30650	0
45	20240115	192800	1416396300	30650	30650	30650	30650	0
46	20240115	192700	1416396300	30650	30650	30650	30650	0
47	20240115	192600	1416396300	30650	30650	30650	30650	0
48	20240115	192500	1416396300	30650	30650	30650	30650	0
49	20240115	192400	1416396300	30650	30650	30650	30650	0
50	20240115	192300	1416396300	30650	30650	30650	30650	0
51	20240115	192200	1416396300	30650	30650	30650	30650	0
52	20240115	192100	1416396300	30650	30650	30650	30650	0
53	20240115	192000	1416396300	30650	30650	30650	30650	0
54	20240115	191900	1416396300	30650	30650	30650	30650	0
55	20240115	191800	1416396300	30650	30650	30650	30650	0
56	20240115	191700	1416396300	30650	30650	30650	30650	0
57	20240115	191600	1416396300	30650	30650	30650	30650	0
58	20240115	191500	1416396300	30650	30650	30650	30650	0
59	20240115	191400	1416396300	30650	30650	30650	30650	0
60	20240115	191300	1416396300	30650	30650	30650	30650	0
61	20240115	191200	1416396300	30650	30650	30650	30650	0
62	20240115	191100	1416396300	30650	30650	30650	30650	475
63	20240115	191000	1416396300	30650	30650	30650	30650	0
64	20240115	190900	1416396300	30650	30650	30650	30650	0
65	20240115	190800	1416396300	30650	30650	30650	30650	0
66	20240115	190700	1416396300	30650	30650	30650	30650	0
67	20240115	190600	1416396300	30650	30650	30650	30650	0
68	20240115	190500	1416396300	30650	30650	30650	30650	0
69	20240115	190400	1416396300	30650	30650	30650	30650	0
70	20240115	190300	1416396300	30650	30650	30650	30650	0
71	20240115	190200	1416396300	30650	30650	30650	30650	0
72	20240115	190100	1416396300	30650	30650	30650	30650	0
73	20240115	190000	1416396300	30650	30650	30650	30650	0
74	20240115	185900	1416396300	30650	30650	30650	30650	0
75	20240115	185800	1416396300	30650	30650	30650	30650	0
76	20240115	185700	1416396300	30650	30650	30650	30650	0
77	20240115	185600	1416396300	30650	30650	30650	30650	0
78	20240115	185500	1416396300	30650	30650	30650	30650	0
79	20240115	185400	1416396300	30650	30650	30650	30650	0
80	20240115	185300	1416396300	30650	30650	30650	30650	0
81	20240115	185200	1416396300	30650	30650	30650	30650	0
82	20240115	185100	1416396300	30650	30650	30650	30650	0
83	20240115	185000	1416396300	30650	30650	30650	30650	0
84	20240115	184900	1416396300	30650	30650	30650	30650	0
85	20240115	184800	1416396300	30650	30650	30650	30650	0
86	20240115	184700	1416396300	30650	30650	30650	30650	0
87	20240115	184600	1416396300	30650	30650	30650	30650	0
88	20240115	184500	1416396300	30650	30650	30650	30650	0
89	20240115	184400	1416396300	30650	30650	30650	30650	0
90	20240115	184300	1416396300	30650	30650	30650	30650	0
91	20240115	184200	1416396300	30650	30650	30650	30650	0
92	20240115	184100	1416396300	30650	30650	30650	30650	475
93	20240115	184000	1416396300	30650	30650	30650	30650	0
94	20240115	183900	1416396300	30650	30650	30650	30650	0
95	20240115	183800	1416396300	30650	30650	30650	30650	0
96	20240115	183700	1416396300	30650	30650	30650	30650	0
97	20240115	183600	1416396300	30650	30650	30650	30650	0
98	20240115	183500	1416396300	30650	30650	30650	30650	0
99	20240115	183400	1416396300	30650	30650	30650	30650	0
100	20240115	183300	1416396300	30650	30650	30650	30650	0
101	20240115	183200	1416396300	30650	30650	30650	30650	0
102	20240115	183100	1416396300	30650	30650	30650	30650	0
103	20240115	183000	1416396300	30650	30650	30650	30650	0
104	20240115	182900	1416396300	30650	30650	30650	30650	0
105	20240115	182800	1416396300	30650	30650	30650	30650	0
106	20240115	182700	1416396300	30650	30650	30650	30650	0
107	20240115	182600	1416396300	30650	30650	30650	30650	0
108	20240115	182500	1416396300	30650	30650	30650	30650	0
109	20240115	182400	1416396300	30650	30650	30650	30650	0
110	20240115	182300	1416396300	30650	30650	30650	30650	0
111	20240115	182200	1416396300	30650	30650	30650	30650	0
112	20240115	182100	1416396300	30650	30650	30650	30650	0
113	20240115	182000	1416396300	30650	30650	30650	30650	0
114	20240115	181900	1416396300	30650	30650	30650	30650	0
115	20240115	181800	1416396300	30650	30650	30650	30650	0
116	20240115	181700	1416396300	30650	30650	30650	30650	0
117	20240115	181600	1416396300	30650	30650	30650	30650	0
118	20240115	181500	1416396300	30650	30650	30650	30650	0
119	20240115	181400	1416396300	30650	30650	30650	30650	0
120	20240115	181300	1416396300	30650	30650	30650	30650	0
121	20240115	181200	1416396300	30650	30650	30650	30650	0
122	20240115	181100	1416396300	30650	30650	30650	30650	475
123	20240115	181000	1416396300	30650	30650	30650	30650	0
124	20240115	180900	1416396300	30650	30650	30650	30650	0
125	20240115	180800	1416396300	30650	30650	30650	30650	0
126	20240115	180700	1416396300	30650	30650	30650	30650	0
127	20240115	180600	1416396300	30650	30650	30650	30650	0
128	20240115	180500	1416396300	30650	30650	30650	30650	0
129	20240115	180400	1416396300	30650	30650	30650	30650	0
130	20240115	180300	1416396300	30650	30650	30650	30650	0
131	20240115	180200	1416396300	30650	30650	30650	30650	0
132	20240115	180100	1416396300	30650	30650	30650	30650	0
133	20240115	180000	1416396300	30650	30650	30650	30650	0
134	20240115	175900	1416396300	30650	30650	30650	30650	0
135	20240115	175800	1416396300	30650	30650	30650	30650	0
136	20240115	175700	1416396300	30650	30650	30650	30650	0
137	20240115	175600	1416396300	30650	30650	30650	30650	0
138	20240115	175500	1416396300	30650	30650	30650	30650	0
139	20240115	175400	1416396300	30650	30650	30650	30650	0
140	20240115	175300	1416396300	30650	30650	30650	30650	0
141	20240115	175200	1416396300	30650	30650	30650	30650	0
142	20240115	175100	1416396300	30650	30650	30650	30650	0
143	20240115	175000	1416396300	30650	30650	30650	30650	0
144	20240115	174900	1416396300	30650	30650	30650	30650	0
145	20240115	174800	1416396300	30650	30650	30650	30650	0
146	20240115	174700	1416396300	30650	30650	30650	30650	0
147	20240115	174600	1416396300	30650	30650	30650	30650	0
148	20240115	174500	1416396300	30650	30650	30650	30650	0
149	20240115	174400	1416396300	30650	30650	30650	30650	0
150	20240115	174300	1416396300	30650	30650	30650	30650	0
151	20240115	174200	1416396300	30650	30650	30650	30650	0
152	20240115	174100	1416396300	30650	30650	30650	30650	475
153	20240115	174000	1416396300	30650	30650	30650	30650	0
154	20240115	173900	1416396300	30650	30650	30650	30650	0
155	20240115	173800	1416396300	30650	30650	30650	30650	0
156	20240115	173700	1416396300	30650	30650	30650	30650	0
157	20240115	173600	1416396300	30650	30650	30650	30650	0
158	20240115	173500	1416396300	30650	30650	30650	30650	0
159	20240115	173400	1416396300	30650	30650	30650	30650	0
160	20240115	173300	1416396300	30650	30650	30650	30650	0
161	20240115	173200	1416396300	30650	30650	30650	30650	0
162	20240115	173100	1416396300	30650	30650	30650	30650	0
163	20240115	173000	1416396300	30650	30650	30650	30650	0
164	20240115	172900	1416396300	30650	30650	30650	30650	0
165	20240115	172800	1416396300	30650	30650	30650	30650	0
166	20240115	172700	1416396300	30650	30650	30650	30650	0
167	20240115	172600	1416396300	30650	30650	30650	30650	0
168	20240115	172500	1416396300	30650	30650	30650	30650	0
169	20240115	172400	1416396300	30650	30650	30650	30650	0
170	20240115	172300	1416396300	30650	30650	30650	30650	0
171	20240115	172200	1416396300	30650	30650	30650	30650	0
172	20240115	172100	1416396300	30650	30650	30650	30650	0
173	20240115	172000	1416396300	30650	30650	30650	30650	0
174	20240115	171900	1416396300	30650	30650	30650	30650	0
175	20240115	171800	1416396300	30650	30650	30650	30650	0
176	20240115	171700	1416396300	30650	30650	30650	30650	0
177	20240115	171600	1416396300	30650	30650	30650	30650	0
178	20240115	171500	1416396300	30650	30650	30650	30650	0
179	20240115	171400	1416396300	30650	30650	30650	30650	0
180	20240115	171300	1416396300	30650	30650	30650	30650	0
181	20240115	171200	1416396300	30650	30650	30650	30650	0
182	20240115	171100	1416396300	30650	30650	30650	30650	475
183	20240115	171000	1416396300	30650	30650	30650	30650	0
184	20240115	170900	1416396300	30650	30650	30650	30650	0
185	20240115	170800	1416396300	30650	30650	30650	30650	0
186	20240115	170700	1416396300	30650	30650	30650	30650	0
187	20240115	170600	1416396300	30650	30650	30650	30650	0
188	20240115	170500	1416396300	30650	30650	30650	30650	0
189	20240115	170400	1416396300	30650	30650	30650	30650	0
190	20240115	170300	1416396300	30650	30650	30650	30650	0
191	20240115	170200	1416396300	30650	30650	30650	30650	0
192	20240115	170100	1416396300	30650	30650	30650	30650	0
193	20240115	170000	1416396300	30650	30650	30650	30650	0
194	20240115	165900	1416396300	30650	30650	30650	30650	0
195	20240115	165800	1416396300	30650	30650	30650	30650	0
196	20240115	165700	1416396300	30650	30650	30650	30650	0
197	20240115	165600	1416396300	30650	30650	30650	30650	0
198	20240115	165500	1416396300	30650	30650	30650	30650	0
199	20240115	165400	1416396300	30650	30650	30650	30650	0
200	20240115	165300	1416396300	30650	30650	30650	30650	0
201	20240115	165200	1416396300	30650	30650	30650	30650	0
202	20240115	165100	1416396300	30650	30650	30650	30650	0
203	20240115	165000	1416396300	30650	30650	30650	30650	0
204	20240115	164900	1416396300	30650	30650	30650	30650	0
205	20240115	164800	1416396300	30650	30650	30650	30650	0
206	20240115	164700	1416396300	30650	30650	30650	30650	0
207	20240115	164600	1416396300	30650	30650	30650	30650	0
208	20240115	164500	1416396300	30650	30650	30650	30650	0
209	20240115	164400	1416396300	30650	30650	30650	30650	0
210	20240115	164300	1416396300	30650	30650	30650	30650	0
211	20240115	164200	1416396300	30650	30650	30650	30650	0
212	20240115	164100	1416396300	30650	30650	30650	30650	475
213	20240115	164000	1416396300	30650	30650	30650	30650	0
214	20240115	163900	1416396300	30650	30650	30650	30650	0
215	20240115	163800	1416396300	30650	30650	30650	30650	0
216	20240115	163700	1416396300	30650	30650	30650	30650	0
217	20240115	163600	1416396300	30650	30650	30650	30650	0
218	20240115	163500	1416396300	30650	30650	30650	30650	0
219	20240115	163400	1416396300	30650	30650	30650	30650	0
220	20240115	163300	1416396300	30650	30650	30650	30650	0
221	20240115	163200	1416396300	30650	30650	30650	30650	0
222	20240115	163100	1416396300	30650	30650	30650	30650	0
223	20240115	163000	1416396300	30650	30650	30650	30650	0
224	20240115	162900	1416396300	30650	30650	30650	30650	0
225	20240115	162800	1416396300	30650	30650	30650	30650	0
226	20240115	162700	1416396300	30650	30650	30650	30650	0
227	20240115	162600	1416396300	30650	30650	30650	30650	0
228	20240115	162500	1416396300	30650	30650	30650	30650	0
229	20240115	162400	1416396300	30650	30650	30650	30650	0
230	20240115	162300	1416396300	30650	30650	30650	30650	0
231	20240115	162200	1416396300	30650	30650	30650	30650	0
232	20240115	162100	1416396300	30650	30650	30650	30650	0
233	20240115	162000	1416396300	30650	30650	30650	30650	0
234	20240115	161900	1416396300	30650	30650	30650	30650	0
235	20240115	161800	1416396300	30650	30650	30650	30650	0
236	20240115	161700	1416396300	30650	30650	30650	30650	0
237	20240115	161600	1416396300	30650	30650	30650	30650	0
238	20240115	161500	1416396300	30650	30650	30650	30650	0
239	20240115	161400	1416396300	30650	30650	30650	30650	0
240	20240115	161300	1416396300	30650	30650	30650	30650	0
241	20240115	161200	1416396300	30650	30650	30650	30650	0
242	20240115	161100	1416396300	30650	30650	30650	30650	475
243	20240115	161000	1416396300	30650	30650	30650	30650	0
244	20240115	160900	1416396300	30650	30650	30650	30650	0
245	20240115	160800	1416396300	30650	30650	30650	30650	0
246	20240115	160700	1416396300	30650	30650	30650	30650	0
247	20240115	160600	1416396300	30650	30650	30650	30650	0
248	20240115	160500	1416396300	30650	30650	30650	30650	0
249	20240115	160400	1416396300	30650	30650	30650	30650	0
250	20240115	160300	1416396300	30650	30650	30650	30650	0
251	20240115	160200	1416396300	30650	30650	30650	30650	0
252	20240115	160100	1416396300	30650	30650	30650	30650	0
253	20240115	160000	1416396300	30650	30650	30650	30650	0
254	20240115	155900	1416396300	30650	30650	30650	30650	0
255	20240115	155800	1416396300	30650	30650	30650	30650	0
256	20240115	155700	1416396300	30650	30650	30650	30650	0
257	20240115	155600	1416396300	30650	30650	30650	30650	0
258	20240115	155500	1416396300	30650	30650	30650	30650	0
259	20240115	155400	1416396300	30650	30650	30650	30650	0
260	20240115	155300	1416396300	30650	30650	30650	30650	0
261	20240115	155200	1416396300	30650	30650	30650	30650	0
262	20240115	155100	1416396300	30650	30650	30650	30650	0
263	20240115	155000	1416396300	30650	30650	30650	30650	0
264	20240115	154900	1416396300	30650	30650	30650	30650	0
265	20240115	154800	1416396300	30650	30650	30650	30650	0
266	20240115	154700	1416396300	30650	30650	30650	30650	0
267	20240115	154600	1416396300	30650	30650	30650	30650	0
268	20240115	154500	1416396300	30650	30650	30650	30650	0
269	20240115	154400	1416396300	30650	30650	30650	30650	0
270	20240115	154300	1416396300	30650	30650	30650	30650	0
271	20240115	154200	1416396300	30650	30650	30650	30650	0
272	20240115	154100	1416396300	30650	30650	30650	30650	475
273	20240115	154000	1416396300	30650	30650	30650	30650	0
274	20240115	153900	1416396300	30650	30650	30650	30650	0
275	20240115	153800	1416396300	30650	30650	30650	30650	0
276	20240115	153700	1416396300	30650	30650	30650	30650	0
277	20240115	153600	1416396300	30650	30650	30650	30650	0
278	20240115	153500	1416396300	30650	30650	30650	30650	0
279	20240115	153400	1416396300	30650	30650	30650	30650	0
280	20240115	153300	1416396300	30650	30650	30650	30650	0
281	20240115	153200	1416396300	30650	30650	30650	30650	0
282	20240115	153100	1416396300	30650	30650	30650	30650	0
283	20240115	153000	1416396300	30650	30650	30650	30650	475
284	20240115	152900	1401837550	30600	30600	30600	30600	0
285	20240115	152800	1401837550	30600	30600	30600	30600	0
286	20240115	152700	1401837550	30600	30600	30600	30600	0
287	20240115	152600	1401837550	30600	30600	30600	30600	0
288	20240115	152500	1401837550	30600	30600	30600	30600	0
289	20240115	152400	1401837550	30600	30600	30600	30600	0
290	20240115	152300	1401837550	30600	30600	30600	30600	0
291	20240115	152200	1401837550	30600	30600	30600	30600	0
292	20240115	152100	1401837550	30600	30600	30600	30600	0
293	20240115	152000	1401837550	30600	30600	30600	30600	0
294	20240115	151900	1401837550	30600	30600	30650	30600	248
295	20240115	151800	1394238250	30600	30550	30600	30550	988
296	20240115	151700	1364007100	30500	30450	30500	30450	120
297	20240115	151600	1360348050	30450	30500	30500	30450	131
298	20240115	151500	1356358550	30400	30400	30400	30400	0
299	20240115	151400	1356358550	30400	30400	30400	30400	1
300	20240115	151300	1356328150	30400	30500	30500	30400	30
301	20240115	151200	1355414150	30500	30400	30500	30400	345
302	20240115	151100	1344894000	30400	30400	30400	30400	1
303	20240115	151000	1344863600	30450	30400	30450	30400	36
304	20240115	150900	1343769150	30400	30400	30400	30400	170
305	20240115	150800	1338601150	30500	30500	30500	30500	447
306	20240115	150700	1324967650	30350	30350	30350	30350	8
307	20240115	150600	1324724850	30350	30250	30350	30250	12
308	20240115	150500	1324361650	30400	30500	30500	30400	86
309	20240115	150400	1321747050	30550	30300	30600	30300	1001
310	20240115	150300	1291271650	30300	30200	30300	30200	92
311	20240115	150200	1288493150	30150	30150	30150	30150	91
312	20240115	150100	1285749500	30050	30050	30050	30050	0
313	20240115	150000	1285749500	30050	30100	30200	29950	603
314	20240115	145900	1267652700	30100	30100	30100	30100	104
315	20240115	145800	1264522300	30200	30300	30300	30200	33
316	20240115	145700	1263525400	30100	30250	30250	30100	120
317	20240115	145600	1259903550	30350	30350	30350	30350	2
318	20240115	145500	1259842850	30350	30350	30350	30350	0
319	20240115	145400	1259842850	30350	30300	30350	30300	33
320	20240115	145300	1258842900	30250	30250	30250	30250	32
321	20240115	145200	1257874900	30200	30200	30200	30200	0
322	20240115	145100	1257874900	30200	30200	30200	30200	0
323	20240115	145000	1257874900	30200	30300	30350	30150	54
324	20240115	144900	1256245050	30200	30200	30200	30200	2
325	20240115	144800	1256184650	30200	30200	30250	30200	115
326	20240115	144700	1252711150	30200	30200	30450	30200	123
327	20240115	144600	1248967850	30450	30450	30450	30450	0
328	20240115	144500	1248967850	30450	30250	30450	30250	31
329	20240115	144400	1248029900	30450	30450	30450	30450	0
330	20240115	144300	1248029900	30450	30350	30450	30350	400
331	20240115	144200	1235864100	30350	30350	30350	30350	1
332	20240115	144100	1235833750	30400	30350	30400	30350	400
333	20240115	144000	1223686150	30400	30050	30400	30050	1030
334	20240115	143900	1192500550	30000	30000	30000	30000	773
335	20240115	143800	1169310550	30050	30000	30050	30000	11
336	20240115	143700	1168980450	30050	30050	30050	30050	161
337	20240115	143600	1164142400	30050	30050	30050	30050	40
338	20240115	143500	1162940400	30150	30200	30200	30150	8
339	20240115	143400	1162698900	30200	30200	30200	30200	31
340	20240115	143300	1161762700	30200	30100	30200	30100	308
341	20240115	143200	1152475800	30100	30050	30100	30050	75
342	20240115	143100	1150219050	30050	30050	30050	30050	200
343	20240115	143000	1144209050	30050	30000	30050	30000	7
344	20240115	142900	1143999000	30000	30000	30000	30000	0
345	20240115	142800	1143999000	30000	30000	30000	30000	23
346	20240115	142700	1143309000	30000	30000	30000	30000	0
347	20240115	142600	1143309000	30000	29950	30050	29950	33
348	20240115	142500	1142318500	29950	29950	29950	29950	29
349	20240115	142400	1141449950	30050	29950	30050	29950	103
350	20240115	142300	1138354900	30050	30050	30050	30050	0
351	20240115	142200	1138354900	30050	30050	30050	30050	4
352	20240115	142100	1138234700	30050	30050	30050	30050	0
353	20240115	142000	1138234700	30050	30050	30050	30050	201
354	20240115	141900	1132194650	30050	30050	30100	30050	45
355	20240115	141800	1130842300	30050	30050	30050	30050	17
356	20240115	141700	1130331450	30000	30000	30000	30000	35
357	20240115	141600	1129281450	30000	30000	30000	30000	415
358	20240115	141500	1116831450	29900	30000	30000	29900	579
359	20240115	141400	1099499350	30000	30000	30000	30000	1
360	20240115	141300	1099469350	29900	29900	29900	29900	1
361	20240115	141200	1099439450	30000	30000	30000	30000	1
362	20240115	141100	1099409450	29900	29900	29900	29900	0
363	20240115	141000	1099409450	29900	29900	29900	29900	0
364	20240115	140900	1099409450	29900	29900	29900	29900	0
365	20240115	140800	1099409450	29900	29900	29900	29900	0
366	20240115	140700	1099409450	29900	29900	29900	29900	50
367	20240115	140600	1097914450	29950	29950	29950	29950	0
368	20240115	140500	1097914450	29950	29950	29950	29950	33
369	20240115	140400	1096926100	29950	29950	29950	29950	4
370	20240115	140300	1096806300	29950	29950	29950	29950	150
371	20240115	140200	1092313800	29950	29950	29950	29950	0
372	20240115	140100	1092313800	29950	29950	29950	29950	0
373	20240115	140000	1092313800	29950	29950	29950	29950	0
374	20240115	135900	1092313800	29950	29900	29950	29800	401
375	20240115	135800	1080354150	29900	29900	29900	29900	0
376	20240115	135700	1080354150	29900	29900	29900	29900	5
377	20240115	135600	1080204650	29950	29950	29950	29950	0
378	20240115	135500	1080204650	29950	29950	29950	29950	0
379	20240115	135400	1080204650	29950	29950	29950	29950	1
380	20240115	135300	1080174700	29900	29950	29950	29900	44
381	20240115	135200	1078858000	29950	29950	29950	29950	0
382	20240115	135100	1078858000	29950	29950	29950	29950	0
383	20240115	135000	1078858000	29950	29950	29950	29950	0
384	20240115	134900	1078858000	29950	29950	29950	29950	0
385	20240115	134800	1078858000	29950	29950	29950	29950	0
386	20240115	134700	1078858000	29950	29950	29950	29950	0
387	20240115	134600	1078858000	29950	29950	29950	29950	0
388	20240115	134500	1078858000	29950	29950	29950	29950	1
389	20240115	134400	1078828050	29950	29950	29950	29950	0
390	20240115	134300	1078828050	29950	29950	29950	29950	0
391	20240115	134200	1078828050	29950	29950	29950	29950	0
392	20240115	134100	1078828050	29950	29950	29950	29950	2
393	20240115	134000	1078768150	29950	29900	29950	29900	101
394	20240115	133900	1075748200	29850	29850	29850	29850	6
395	20240115	133800	1075569100	29900	29900	29900	29900	0
396	20240115	133700	1075569100	29900	29900	29900	29900	2
397	20240115	133600	1075509300	29850	29850	29850	29850	0
398	20240115	133500	1075509300	29850	29900	29900	29850	207
399	20240115	133400	1069328700	29900	29900	29900	29900	1
400	20240115	133300	1069298800	29900	29900	29900	29900	12
401	20240115	133200	1068940000	29900	29900	29900	29900	11
402	20240115	133100	1068611100	29900	29900	29900	29900	0
403	20240115	133000	1068611100	29900	29900	29900	29900	11
404	20240115	132900	1068282200	29900	29900	29900	29900	1
405	20240115	132800	1068252300	29900	29900	29900	29900	0
406	20240115	132700	1068252300	29900	29900	29900	29900	0
407	20240115	132600	1068252300	29900	29900	29900	29900	0
408	20240115	132500	1068252300	29900	29900	29900	29900	31
409	20240115	132400	1067325400	29900	29900	29900	29900	0
410	20240115	132300	1067325400	29900	29900	29900	29900	50
411	20240115	132200	1065830400	29950	29950	29950	29950	0
412	20240115	132100	1065830400	29950	29950	29950	29950	60
413	20240115	132000	1064033400	29900	29900	29900	29900	10
414	20240115	131900	1063734400	29900	29900	29900	29900	0
415	20240115	131800	1063734400	29900	29900	29900	29900	0
416	20240115	131700	1063734400	29900	29900	29900	29900	0
417	20240115	131600	1063734400	29900	29900	29900	29900	0
418	20240115	131500	1063734400	29900	29900	29900	29900	0
419	20240115	131400	1063734400	29900	29900	29900	29900	0
420	20240115	131300	1063734400	29900	29900	29900	29900	1
421	20240115	131200	1063704500	29900	29900	29900	29900	48
422	20240115	131100	1062269300	29900	29900	29900	29900	10
423	20240115	131000	1061970300	29950	29950	29950	29950	0
424	20240115	130900	1061970300	29950	29950	29950	29950	0
425	20240115	130800	1061970300	29950	29950	29950	29950	0
426	20240115	130700	1061970300	29950	29950	29950	29950	0
427	20240115	130600	1061970300	29950	29950	29950	29950	0
428	20240115	130500	1061970300	29950	29950	29950	29950	0
429	20240115	130400	1061970300	29950	29950	29950	29950	37
430	20240115	130300	1060862150	29800	29800	29800	29800	0
431	20240115	130200	1060862150	29800	29800	29800	29800	0
432	20240115	130100	1060862150	29800	29850	29850	29800	10
433	20240115	130000	1060564100	29800	30000	30000	29800	650
434	20240115	125900	1041127000	29850	29850	29850	29850	91
435	20240115	125800	1038410650	29950	29950	29950	29950	50
436	20240115	125700	1036913150	30000	30000	30000	30000	0
437	20240115	125600	1036913150	30000	30000	30000	30000	0
438	20240115	125500	1036913150	30000	30000	30000	30000	0
439	20240115	125400	1036913150	30000	30050	30050	30000	220
440	20240115	125300	1030310050	30100	30050	30100	30050	5
441	20240115	125200	1030159750	30000	30000	30000	30000	0
442	20240115	125100	1030159750	30000	30050	30050	30000	626
443	20240115	125000	1011362050	30050	30050	30050	30050	14
444	20240115	124900	1010941350	30050	30050	30050	30050	3
445	20240115	124800	1010851200	30100	30050	30100	30050	107
446	20240115	124700	1007630550	30100	30100	30100	30100	5
447	20240115	124600	1007480050	30050	30050	30050	30050	0
448	20240115	124500	1007480050	30050	30050	30050	30050	0
449	20240115	124400	1007480050	30050	30050	30050	30050	0
450	20240115	124300	1007480050	30050	30050	30050	30050	166
451	20240115	124200	1002491750	30050	30050	30050	30050	177
452	20240115	124100	997172900	30000	30000	30000	30000	16
453	20240115	124000	996692900	30000	30000	30000	30000	48
454	20240115	123900	995252900	30000	30000	30000	30000	170
455	20240115	123800	990152900	30000	30000	30000	30000	1
456	20240115	123700	990122900	30000	30000	30000	30000	0
457	20240115	123600	990122900	30000	30000	30000	30000	0
458	20240115	123500	990122900	30000	30000	30000	30000	0
459	20240115	123400	990122900	30000	30000	30000	30000	10
460	20240115	123300	989822900	30000	30000	30000	30000	1
461	20240115	123200	989792900	30000	30000	30000	30000	2
462	20240115	123100	989732900	29950	29950	29950	29950	10
463	20240115	123000	989433400	29950	29950	29950	29950	0
464	20240115	122900	989433400	29950	29950	29950	29950	20
465	20240115	122800	988834400	29950	29950	29950	29950	0
466	20240115	122700	988834400	29950	29950	29950	29950	2
467	20240115	122600	988774500	29800	29800	29800	29800	0
468	20240115	122500	988774500	29800	29800	29800	29800	0
469	20240115	122400	988774500	29800	29800	29800	29800	0
470	20240115	122300	988774500	29800	29800	29800	29800	0
471	20240115	122200	988774500	29800	29800	29800	29800	0
472	20240115	122100	988774500	29800	29800	29800	29800	0
473	20240115	122000	988774500	29800	29800	29800	29800	0
474	20240115	121900	988774500	29800	29800	29800	29800	0
475	20240115	121800	988774500	29800	29800	29800	29800	0
476	20240115	121700	988774500	29800	29800	29800	29800	0
477	20240115	121600	988774500	29800	29950	29950	29800	900
478	20240115	121500	961907350	29950	29950	29950	29950	0
479	20240115	121400	961907350	29950	29950	29950	29950	0
480	20240115	121300	961907350	29950	29900	29950	29900	66
481	20240115	121200	959933500	29950	29950	29950	29950	0
482	20240115	121100	959933500	29950	29950	29950	29950	0
483	20240115	121000	959933500	29950	29950	29950	29950	0
484	20240115	120900	959933500	29950	29950	29950	29950	491
485	20240115	120800	945228050	29950	29950	29950	29950	1
486	20240115	120700	945198100	29950	29950	29950	29950	0
487	20240115	120600	945198100	29950	29950	29950	29950	1
488	20240115	120500	945168150	30000	30000	30000	30000	0
489	20240115	120400	945168150	30000	30000	30000	30000	1
490	20240115	120300	945138150	30000	30000	30000	30000	30
491	20240115	120200	944238150	30050	30050	30050	30050	0
492	20240115	120100	944238150	30050	30000	30050	30000	10
493	20240115	120000	943938100	30000	30000	30000	30000	1
494	20240115	115900	943908100	29900	29900	29900	29900	500
495	20240115	115800	928958100	30000	30000	30000	30000	286
496	20240115	115700	920378100	30000	30000	30000	30000	0
497	20240115	115600	920378100	30000	30000	30000	30000	0
498	20240115	115500	920378100	30000	30000	30000	30000	0
499	20240115	115400	920378100	30000	30000	30000	30000	0
500	20240115	115300	920378100	30000	30000	30000	30000	0
501	20240115	115200	920378100	30000	30000	30000	30000	1
502	20240115	115100	920348100	29950	29950	29950	29950	0
503	20240115	115000	920348100	29950	29950	29950	29950	7
504	20240115	114900	920138450	29950	29950	29950	29950	0
505	20240115	114800	920138450	29950	29950	29950	29950	0
506	20240115	114700	920138450	29950	29900	29950	29900	25
507	20240115	114600	919389750	29900	29900	29900	29900	2
508	20240115	114500	919329950	30000	30000	30000	30000	0
509	20240115	114400	919329950	30000	29850	30000	29850	102
510	20240115	114300	916274750	30000	30000	30000	30000	6
511	20240115	114200	916094750	30000	30000	30000	30000	104
512	20240115	114100	912974750	29950	29950	29950	29950	10
513	20240115	114000	912675250	29950	29950	29950	29950	1
514	20240115	113900	912645300	29800	29800	29800	29800	0
515	20240115	113800	912645300	29800	29800	29800	29800	0
516	20240115	113700	912645300	29800	29800	29800	29800	0
517	20240115	113600	912645300	29800	29800	29800	29800	0
518	20240115	113500	912645300	29800	29750	29800	29750	189
519	20240115	113400	907019350	29750	29750	29750	29750	0
520	20240115	113300	907019350	29750	29750	29750	29750	0
521	20240115	113200	907019350	29750	29750	29750	29750	3
522	20240115	113100	906930100	29750	29750	29750	29750	0
523	20240115	113000	906930100	29750	29750	29750	29750	0
524	20240115	112900	906930100	29750	29700	29750	29700	30
525	20240115	112800	906038950	29700	29700	29700	29700	0
526	20240115	112700	906038950	29700	29700	29700	29700	0
527	20240115	112600	906038950	29700	29700	29700	29700	1
528	20240115	112500	906009250	29650	29650	29650	29650	483
529	20240115	112400	891688300	29650	29650	29650	29650	7
530	20240115	112300	891480750	29650	29650	29650	29650	0
531	20240115	112200	891480750	29650	29650	29650	29650	10
532	20240115	112100	891184250	29700	29700	29700	29700	11
533	20240115	112000	890857550	29700	29700	29700	29700	1
534	20240115	111900	890827850	29500	29500	29500	29500	0
535	20240115	111800	890827850	29500	29500	29500	29500	0
536	20240115	111700	890827850	29500	29500	29500	29500	0
537	20240115	111600	890827850	29500	29500	29500	29500	0
538	20240115	111500	890827850	29500	29500	29500	29500	0
539	20240115	111400	890827850	29500	29450	29500	29450	104
540	20240115	111300	887760050	29450	29450	29450	29450	46
541	20240115	111200	886405350	29400	29400	29400	29400	0
542	20240115	111100	886405350	29400	29450	29450	29400	150
543	20240115	111000	881992400	29500	29500	29500	29500	0
544	20240115	110900	881992400	29500	29500	29500	29350	389
545	20240115	110800	870540100	29500	29450	29500	29400	126
546	20240115	110700	866830200	29450	29450	29450	29000	967
547	20240115	110600	838668150	29550	29550	29550	29450	808
548	20240115	110500	814827600	29550	29550	29550	29550	202
549	20240115	110400	808858500	29550	29550	29550	29550	0
550	20240115	110300	808858500	29550	29550	29550	29550	0
551	20240115	110200	808858500	29550	29650	29650	29550	203
552	20240115	110100	802857550	29700	29750	29750	29700	698
553	20240115	110000	782105500	29850	29850	29850	29850	0
554	20240115	105900	782105500	29850	29850	29850	29850	0
555	20240115	105800	782105500	29850	29850	29850	29850	0
556	20240115	105700	782105500	29850	29850	29850	29850	0
557	20240115	105600	782105500	29850	29850	29850	29850	0
558	20240115	105500	782105500	29850	29800	29850	29800	3
559	20240115	105400	782016050	29800	29800	29800	29800	0
560	20240115	105300	782016050	29800	29800	29800	29800	0
561	20240115	105200	782016050	29800	29800	29800	29800	21
562	20240115	105100	781390250	29800	29800	29800	29800	1
563	20240115	105000	781360450	29700	29750	29750	29700	2
564	20240115	104900	781301000	29800	29800	29800	29800	0
565	20240115	104800	781301000	29800	29800	29800	29800	173
566	20240115	104700	776145600	29850	29800	29850	29800	79
567	20240115	104600	773791300	29800	29800	29800	29800	20
568	20240115	104500	773195300	29800	29800	29800	29800	0
569	20240115	104400	773195300	29800	29750	29800	29750	74
570	20240115	104300	770991200	29800	29850	29850	29800	75
571	20240115	104200	768756100	29900	29900	29900	29900	0
572	20240115	104100	768756100	29900	29900	29900	29900	16
573	20240115	104000	768277700	29900	29900	29900	29900	60
574	20240115	103900	766483700	30050	30050	30050	30050	400
575	20240115	103800	754463700	30050	30050	30050	30050	0
576	20240115	103700	754463700	30050	30050	30050	30050	10
577	20240115	103600	754163200	30050	30000	30050	30000	480
578	20240115	103500	739759650	29950	29650	29950	29650	142
579	20240115	103400	735526800	29650	29700	29700	29600	268
580	20240115	103300	727589300	29800	29750	29800	29750	341
581	20240115	103200	717427550	29700	29700	29700	29700	2
582	20240115	103100	717368150	29700	29700	29700	29700	2
583	20240115	103000	717308750	29600	29850	29850	29600	1202
584	20240115	102900	681691000	29750	29750	29750	29750	100
585	20240115	102800	678716000	29800	29800	29800	29800	2
586	20240115	102700	678656400	29800	29850	29900	29800	212
587	20240115	102600	672332600	29950	29950	29950	29950	0
588	20240115	102500	672332600	29950	29950	29950	29950	4
589	20240115	102400	672212800	29950	29950	30000	29950	53
590	20240115	102300	670623000	29950	29850	29950	29850	130
591	20240115	102200	666734550	29800	29800	29800	29800	0
592	20240115	102100	666734550	29800	29800	29800	29800	0
593	20240115	102000	666734550	29800	29800	29800	29800	0
594	20240115	101900	666734550	29800	29800	29800	29800	0
595	20240115	101800	666734550	29800	29850	29850	29800	400
596	20240115	101700	654810900	29850	29850	29850	29850	29
597	20240115	101600	653945250	29850	30000	30000	29850	41
598	20240115	101500	652720750	29950	29800	29950	29800	353
599	20240115	101400	642200900	29800	29800	29800	29800	86
600	20240115	101300	639638100	29850	29750	29850	29750	164
601	20240115	101200	634757500	29800	29950	29950	29800	105
602	20240115	101100	631622150	29950	29950	29950	29950	0
603	20240115	101000	631622150	29950	29950	29950	29950	0
604	20240115	100900	631622150	29950	30000	30000	29950	40
605	20240115	100800	630423650	30000	30000	30000	30000	173
606	20240115	100700	625233650	30050	30050	30050	30050	0
607	20240115	100600	625233650	30050	30050	30050	30050	0
608	20240115	100500	625233650	30050	30050	30050	30050	1
609	20240115	100400	625203600	30050	30050	30050	30050	5
610	20240115	100300	625053350	30050	30050	30050	30050	0
611	20240115	100200	625053350	30050	30050	30050	30050	0
612	20240115	100100	625053350	30050	30200	30200	30050	27
613	20240115	100000	624241700	30050	30150	30150	30050	72
614	20240115	095900	622077600	30150	30200	30200	30150	11
615	20240115	095800	621745700	30200	30150	30200	30150	16
616	20240115	095700	621263000	30150	30150	30150	30150	510
617	20240115	095600	605886500	30150	30050	30150	30000	296
618	20240115	095500	597005350	30050	30050	30050	30050	6
619	20240115	095400	596825050	30050	30100	30100	30050	100
620	20240115	095300	593818650	30100	30150	30150	30100	12
621	20240115	095200	593457400	30100	30100	30100	30100	39
622	20240115	095100	592283500	30100	30100	30100	30050	410
623	20240115	095000	579953800	30150	30150	30150	30150	0
624	20240115	094900	579953800	30150	30150	30150	30100	87
625	20240115	094800	577333250	30150	30150	30150	30150	57
626	20240115	094700	575614700	30100	30100	30100	30100	25
627	20240115	094600	574862200	30100	30100	30100	30100	19
628	20240115	094500	574290300	30100	30050	30100	30050	103
629	20240115	094400	571195000	30050	30050	30050	30050	0
630	20240115	094300	571195000	30050	30050	30050	30050	40
631	20240115	094200	569993000	30050	30150	30200	30050	391
632	20240115	094100	558216650	30150	30200	30200	30150	62
633	20240115	094000	556347150	30250	30250	30250	30250	9
634	20240115	093900	556074900	30250	30250	30250	30250	22
635	20240115	093800	555409400	30250	30200	30250	30200	217
636	20240115	093700	548850750	30250	30400	30400	30250	514
637	20240115	093600	533278700	30350	30350	30350	30350	55
638	20240115	093500	531609450	30350	30350	30350	30350	42
639	20240115	093400	530334750	30350	30350	30350	30350	10
640	20240115	093300	530031250	30450	30350	30450	30300	34
641	20240115	093200	529000150	30350	30300	30350	30300	68
642	20240115	093100	526938650	30300	30300	30300	30300	91
643	20240115	093000	524181350	30300	30300	30300	30300	178
644	20240115	092900	518787950	30350	30350	30350	30350	1
645	20240115	092800	518757600	30300	30300	30450	30300	404
646	20240115	092700	506511050	30300	30350	30350	30300	408
647	20240115	092600	494129500	30300	30500	30650	30300	622
648	20240115	092500	475206100	30450	30500	30500	30450	71
649	20240115	092400	473042800	30500	30700	30700	30500	1072
650	20240115	092300	440290700	30700	30700	30700	30700	410
651	20240115	092200	427703700	30700	30700	30700	30700	4
652	20240115	092100	427580900	30750	30750	30750	30750	150
653	20240115	092000	422968400	30750	30750	30750	30750	50
654	20240115	091900	421430900	30750	30600	30750	30550	1056
655	20240115	091800	389104000	30600	30700	30800	30600	1344
656	20240115	091700	347915200	30800	30750	30850	30700	583
657	20240115	091600	329962950	30750	30750	31000	30750	2480
658	20240115	091500	253236450	30800	30750	30950	30700	1015
659	20240115	091400	221929350	30700	30500	30950	30500	1746
660	20240115	091300	168297000	30500	30350	30500	30350	1142
661	20240115	091200	133546750	30350	30350	30350	30150	147
662	20240115	091100	129090500	30150	30250	30400	30150	962
663	20240115	091000	99880500	30250	30100	30450	30100	1319
664	20240115	090900	59868550	30000	29750	30000	29750	178
665	20240115	090800	54543100	29750	29750	29750	29700	253
666	20240115	090700	47021250	29700	29550	29700	29350	422
667	20240115	090600	34584800	29550	29650	29650	29200	293
668	20240115	090500	25983800	29400	29650	29650	29400	445
669	20240115	090400	12838700	29650	29350	29650	29350	118
670	20240115	090300	9354000	29300	29150	29300	29150	25
671	20240115	090200	8623500	29150	29100	29200	29100	27
672	20240115	090100	7836700	29100	29500	29550	29100	57
673	20240115	090000	6175950	29550	29550	29550	29550	209