KissMeData/090360/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200100	3153412150	29700	29700	29700	29700	1397
3	20240109	200000	3153412150	29700	29700	29700	29700	0
4	20240109	195900	3153412150	29700	29700	29700	29700	0
5	20240109	195800	3153412150	29700	29700	29700	29700	0
6	20240109	195700	3153412150	29700	29700	29700	29700	0
7	20240109	195600	3153412150	29700	29700	29700	29700	0
8	20240109	195500	3153412150	29700	29700	29700	29700	0
9	20240109	195400	3153412150	29700	29700	29700	29700	0
10	20240109	195300	3153412150	29700	29700	29700	29700	0
11	20240109	195200	3153412150	29700	29700	29700	29700	0
12	20240109	195100	3153412150	29700	29700	29700	29700	0
13	20240109	195000	3153412150	29700	29700	29700	29700	0
14	20240109	194900	3153412150	29700	29700	29700	29700	0
15	20240109	194800	3153412150	29700	29700	29700	29700	0
16	20240109	194700	3153412150	29700	29700	29700	29700	0
17	20240109	194600	3153412150	29700	29700	29700	29700	0
18	20240109	194500	3153412150	29700	29700	29700	29700	0
19	20240109	194400	3153412150	29700	29700	29700	29700	0
20	20240109	194300	3153412150	29700	29700	29700	29700	0
21	20240109	194200	3153412150	29700	29700	29700	29700	0
22	20240109	194100	3153412150	29700	29700	29700	29700	0
23	20240109	194000	3153412150	29700	29700	29700	29700	0
24	20240109	193900	3153412150	29700	29700	29700	29700	0
25	20240109	193800	3153412150	29700	29700	29700	29700	0
26	20240109	193700	3153412150	29700	29700	29700	29700	0
27	20240109	193600	3153412150	29700	29700	29700	29700	0
28	20240109	193500	3153412150	29700	29700	29700	29700	0
29	20240109	193400	3153412150	29700	29700	29700	29700	0
30	20240109	193300	3153412150	29700	29700	29700	29700	0
31	20240109	193200	3153412150	29700	29700	29700	29700	0
32	20240109	193100	3153412150	29700	29700	29700	29700	1397
33	20240109	193000	3153412150	29700	29700	29700	29700	0
34	20240109	192900	3153412150	29700	29700	29700	29700	0
35	20240109	192800	3153412150	29700	29700	29700	29700	0
36	20240109	192700	3153412150	29700	29700	29700	29700	0
37	20240109	192600	3153412150	29700	29700	29700	29700	0
38	20240109	192500	3153412150	29700	29700	29700	29700	0
39	20240109	192400	3153412150	29700	29700	29700	29700	0
40	20240109	192300	3153412150	29700	29700	29700	29700	0
41	20240109	192200	3153412150	29700	29700	29700	29700	0
42	20240109	192100	3153412150	29700	29700	29700	29700	0
43	20240109	192000	3153412150	29700	29700	29700	29700	0
44	20240109	191900	3153412150	29700	29700	29700	29700	0
45	20240109	191800	3153412150	29700	29700	29700	29700	0
46	20240109	191700	3153412150	29700	29700	29700	29700	0
47	20240109	191600	3153412150	29700	29700	29700	29700	0
48	20240109	191500	3153412150	29700	29700	29700	29700	0
49	20240109	191400	3153412150	29700	29700	29700	29700	0
50	20240109	191300	3153412150	29700	29700	29700	29700	0
51	20240109	191200	3153412150	29700	29700	29700	29700	0
52	20240109	191100	3153412150	29700	29700	29700	29700	0
53	20240109	191000	3153412150	29700	29700	29700	29700	0
54	20240109	190900	3153412150	29700	29700	29700	29700	0
55	20240109	190800	3153412150	29700	29700	29700	29700	0
56	20240109	190700	3153412150	29700	29700	29700	29700	0
57	20240109	190600	3153412150	29700	29700	29700	29700	0
58	20240109	190500	3153412150	29700	29700	29700	29700	0
59	20240109	190400	3153412150	29700	29700	29700	29700	0
60	20240109	190300	3153412150	29700	29700	29700	29700	0
61	20240109	190200	3153412150	29700	29700	29700	29700	0
62	20240109	190100	3153412150	29700	29700	29700	29700	1397
63	20240109	190000	3153412150	29700	29700	29700	29700	0
64	20240109	185900	3153412150	29700	29700	29700	29700	0
65	20240109	185800	3153412150	29700	29700	29700	29700	0
66	20240109	185700	3153412150	29700	29700	29700	29700	0
67	20240109	185600	3153412150	29700	29700	29700	29700	0
68	20240109	185500	3153412150	29700	29700	29700	29700	0
69	20240109	185400	3153412150	29700	29700	29700	29700	0
70	20240109	185300	3153412150	29700	29700	29700	29700	0
71	20240109	185200	3153412150	29700	29700	29700	29700	0
72	20240109	185100	3153412150	29700	29700	29700	29700	0
73	20240109	185000	3153412150	29700	29700	29700	29700	0
74	20240109	184900	3153412150	29700	29700	29700	29700	0
75	20240109	184800	3153412150	29700	29700	29700	29700	0
76	20240109	184700	3153412150	29700	29700	29700	29700	0
77	20240109	184600	3153412150	29700	29700	29700	29700	0
78	20240109	184500	3153412150	29700	29700	29700	29700	0
79	20240109	184400	3153412150	29700	29700	29700	29700	0
80	20240109	184300	3153412150	29700	29700	29700	29700	0
81	20240109	184200	3153412150	29700	29700	29700	29700	0
82	20240109	184100	3153412150	29700	29700	29700	29700	0
83	20240109	184000	3153412150	29700	29700	29700	29700	0
84	20240109	183900	3153412150	29700	29700	29700	29700	0
85	20240109	183800	3153412150	29700	29700	29700	29700	0
86	20240109	183700	3153412150	29700	29700	29700	29700	0
87	20240109	183600	3153412150	29700	29700	29700	29700	0
88	20240109	183500	3153412150	29700	29700	29700	29700	0
89	20240109	183400	3153412150	29700	29700	29700	29700	0
90	20240109	183300	3153412150	29700	29700	29700	29700	0
91	20240109	183200	3153412150	29700	29700	29700	29700	0
92	20240109	183100	3153412150	29700	29700	29700	29700	1397
93	20240109	183000	3153412150	29700	29700	29700	29700	0
94	20240109	182900	3153412150	29700	29700	29700	29700	0
95	20240109	182800	3153412150	29700	29700	29700	29700	0
96	20240109	182700	3153412150	29700	29700	29700	29700	0
97	20240109	182600	3153412150	29700	29700	29700	29700	0
98	20240109	182500	3153412150	29700	29700	29700	29700	0
99	20240109	182400	3153412150	29700	29700	29700	29700	0
100	20240109	182300	3153412150	29700	29700	29700	29700	0
101	20240109	182200	3153412150	29700	29700	29700	29700	0
102	20240109	182100	3153412150	29700	29700	29700	29700	0
103	20240109	182000	3153412150	29700	29700	29700	29700	0
104	20240109	181900	3153412150	29700	29700	29700	29700	0
105	20240109	181800	3153412150	29700	29700	29700	29700	0
106	20240109	181700	3153412150	29700	29700	29700	29700	0
107	20240109	181600	3153412150	29700	29700	29700	29700	0
108	20240109	181500	3153412150	29700	29700	29700	29700	0
109	20240109	181400	3153412150	29700	29700	29700	29700	0
110	20240109	181300	3153412150	29700	29700	29700	29700	0
111	20240109	181200	3153412150	29700	29700	29700	29700	0
112	20240109	181100	3153412150	29700	29700	29700	29700	0
113	20240109	181000	3153412150	29700	29700	29700	29700	0
114	20240109	180900	3153412150	29700	29700	29700	29700	0
115	20240109	180800	3153412150	29700	29700	29700	29700	0
116	20240109	180700	3153412150	29700	29700	29700	29700	0
117	20240109	180600	3153412150	29700	29700	29700	29700	0
118	20240109	180500	3153412150	29700	29700	29700	29700	0
119	20240109	180400	3153412150	29700	29700	29700	29700	0
120	20240109	180300	3153412150	29700	29700	29700	29700	0
121	20240109	180200	3153412150	29700	29700	29700	29700	0
122	20240109	180100	3153412150	29700	29700	29700	29700	1397
123	20240109	180000	3153412150	29700	29700	29700	29700	0
124	20240109	175900	3153412150	29700	29700	29700	29700	0
125	20240109	175800	3153412150	29700	29700	29700	29700	0
126	20240109	175700	3153412150	29700	29700	29700	29700	0
127	20240109	175600	3153412150	29700	29700	29700	29700	0
128	20240109	175500	3153412150	29700	29700	29700	29700	0
129	20240109	175400	3153412150	29700	29700	29700	29700	0
130	20240109	175300	3153412150	29700	29700	29700	29700	0
131	20240109	175200	3153412150	29700	29700	29700	29700	0
132	20240109	175100	3153412150	29700	29700	29700	29700	0
133	20240109	175000	3153412150	29700	29700	29700	29700	0
134	20240109	174900	3153412150	29700	29700	29700	29700	0
135	20240109	174800	3153412150	29700	29700	29700	29700	0
136	20240109	174700	3153412150	29700	29700	29700	29700	0
137	20240109	174600	3153412150	29700	29700	29700	29700	0
138	20240109	174500	3153412150	29700	29700	29700	29700	0
139	20240109	174400	3153412150	29700	29700	29700	29700	0
140	20240109	174300	3153412150	29700	29700	29700	29700	0
141	20240109	174200	3153412150	29700	29700	29700	29700	0
142	20240109	174100	3153412150	29700	29700	29700	29700	0
143	20240109	174000	3153412150	29700	29700	29700	29700	0
144	20240109	173900	3153412150	29700	29700	29700	29700	0
145	20240109	173800	3153412150	29700	29700	29700	29700	0
146	20240109	173700	3153412150	29700	29700	29700	29700	0
147	20240109	173600	3153412150	29700	29700	29700	29700	0
148	20240109	173500	3153412150	29700	29700	29700	29700	0
149	20240109	173400	3153412150	29700	29700	29700	29700	0
150	20240109	173300	3153412150	29700	29700	29700	29700	0
151	20240109	173200	3153412150	29700	29700	29700	29700	0
152	20240109	173100	3153412150	29700	29700	29700	29700	1397
153	20240109	173000	3153412150	29700	29700	29700	29700	0
154	20240109	172900	3153412150	29700	29700	29700	29700	0
155	20240109	172800	3153412150	29700	29700	29700	29700	0
156	20240109	172700	3153412150	29700	29700	29700	29700	0
157	20240109	172600	3153412150	29700	29700	29700	29700	0
158	20240109	172500	3153412150	29700	29700	29700	29700	0
159	20240109	172400	3153412150	29700	29700	29700	29700	0
160	20240109	172300	3153412150	29700	29700	29700	29700	0
161	20240109	172200	3153412150	29700	29700	29700	29700	0
162	20240109	172100	3153412150	29700	29700	29700	29700	0
163	20240109	172000	3153412150	29700	29700	29700	29700	0
164	20240109	171900	3153412150	29700	29700	29700	29700	0
165	20240109	171800	3153412150	29700	29700	29700	29700	0
166	20240109	171700	3153412150	29700	29700	29700	29700	0
167	20240109	171600	3153412150	29700	29700	29700	29700	0
168	20240109	171500	3153412150	29700	29700	29700	29700	0
169	20240109	171400	3153412150	29700	29700	29700	29700	0
170	20240109	171300	3153412150	29700	29700	29700	29700	0
171	20240109	171200	3153412150	29700	29700	29700	29700	0
172	20240109	171100	3153412150	29700	29700	29700	29700	0
173	20240109	171000	3153412150	29700	29700	29700	29700	0
174	20240109	170900	3153412150	29700	29700	29700	29700	0
175	20240109	170800	3153412150	29700	29700	29700	29700	0
176	20240109	170700	3153412150	29700	29700	29700	29700	0
177	20240109	170600	3153412150	29700	29700	29700	29700	0
178	20240109	170500	3153412150	29700	29700	29700	29700	0
179	20240109	170400	3153412150	29700	29700	29700	29700	0
180	20240109	170300	3153412150	29700	29700	29700	29700	0
181	20240109	170200	3153412150	29700	29700	29700	29700	0
182	20240109	170100	3153412150	29700	29700	29700	29700	1397
183	20240109	170000	3153412150	29700	29700	29700	29700	0
184	20240109	165900	3153412150	29700	29700	29700	29700	0
185	20240109	165800	3153412150	29700	29700	29700	29700	0
186	20240109	165700	3153412150	29700	29700	29700	29700	0
187	20240109	165600	3153412150	29700	29700	29700	29700	0
188	20240109	165500	3153412150	29700	29700	29700	29700	0
189	20240109	165400	3153412150	29700	29700	29700	29700	0
190	20240109	165300	3153412150	29700	29700	29700	29700	0
191	20240109	165200	3153412150	29700	29700	29700	29700	0
192	20240109	165100	3153412150	29700	29700	29700	29700	0
193	20240109	165000	3153412150	29700	29700	29700	29700	0
194	20240109	164900	3153412150	29700	29700	29700	29700	0
195	20240109	164800	3153412150	29700	29700	29700	29700	0
196	20240109	164700	3153412150	29700	29700	29700	29700	0
197	20240109	164600	3153412150	29700	29700	29700	29700	0
198	20240109	164500	3153412150	29700	29700	29700	29700	0
199	20240109	164400	3153412150	29700	29700	29700	29700	0
200	20240109	164300	3153412150	29700	29700	29700	29700	0
201	20240109	164200	3153412150	29700	29700	29700	29700	0
202	20240109	164100	3153412150	29700	29700	29700	29700	0
203	20240109	164000	3153412150	29700	29700	29700	29700	0
204	20240109	163900	3153412150	29700	29700	29700	29700	0
205	20240109	163800	3153412150	29700	29700	29700	29700	0
206	20240109	163700	3153412150	29700	29700	29700	29700	0
207	20240109	163600	3153412150	29700	29700	29700	29700	0
208	20240109	163500	3153412150	29700	29700	29700	29700	0
209	20240109	163400	3153412150	29700	29700	29700	29700	0
210	20240109	163300	3153412150	29700	29700	29700	29700	0
211	20240109	163200	3153412150	29700	29700	29700	29700	0
212	20240109	163100	3153412150	29700	29700	29700	29700	1397
213	20240109	163000	3153412150	29700	29700	29700	29700	0
214	20240109	162900	3153412150	29700	29700	29700	29700	0
215	20240109	162800	3153412150	29700	29700	29700	29700	0
216	20240109	162700	3153412150	29700	29700	29700	29700	0
217	20240109	162600	3153412150	29700	29700	29700	29700	0
218	20240109	162500	3153412150	29700	29700	29700	29700	0
219	20240109	162400	3153412150	29700	29700	29700	29700	0
220	20240109	162300	3153412150	29700	29700	29700	29700	0
221	20240109	162200	3153412150	29700	29700	29700	29700	0
222	20240109	162100	3153412150	29700	29700	29700	29700	0
223	20240109	162000	3153412150	29700	29700	29700	29700	0
224	20240109	161900	3153412150	29700	29700	29700	29700	0
225	20240109	161800	3153412150	29700	29700	29700	29700	0
226	20240109	161700	3153412150	29700	29700	29700	29700	0
227	20240109	161600	3153412150	29700	29700	29700	29700	0
228	20240109	161500	3153412150	29700	29700	29700	29700	0
229	20240109	161400	3153412150	29700	29700	29700	29700	0
230	20240109	161300	3153412150	29700	29700	29700	29700	0
231	20240109	161200	3153412150	29700	29700	29700	29700	0
232	20240109	161100	3153412150	29700	29700	29700	29700	0
233	20240109	161000	3153412150	29700	29700	29700	29700	0
234	20240109	160900	3153412150	29700	29700	29700	29700	0
235	20240109	160800	3153412150	29700	29700	29700	29700	0
236	20240109	160700	3153412150	29700	29700	29700	29700	0
237	20240109	160600	3153412150	29700	29700	29700	29700	0
238	20240109	160500	3153412150	29700	29700	29700	29700	0
239	20240109	160400	3153412150	29700	29700	29700	29700	0
240	20240109	160300	3153412150	29700	29700	29700	29700	0
241	20240109	160200	3153412150	29700	29700	29700	29700	0
242	20240109	160100	3153412150	29700	29700	29700	29700	1397
243	20240109	160000	3153412150	29700	29700	29700	29700	0
244	20240109	155900	3153412150	29700	29700	29700	29700	0
245	20240109	155800	3153412150	29700	29700	29700	29700	0
246	20240109	155700	3153412150	29700	29700	29700	29700	0
247	20240109	155600	3153412150	29700	29700	29700	29700	0
248	20240109	155500	3153412150	29700	29700	29700	29700	0
249	20240109	155400	3153412150	29700	29700	29700	29700	0
250	20240109	155300	3153412150	29700	29700	29700	29700	0
251	20240109	155200	3153412150	29700	29700	29700	29700	0
252	20240109	155100	3153412150	29700	29700	29700	29700	0
253	20240109	155000	3153412150	29700	29700	29700	29700	0
254	20240109	154900	3153412150	29700	29700	29700	29700	0
255	20240109	154800	3153412150	29700	29700	29700	29700	0
256	20240109	154700	3153412150	29700	29700	29700	29700	0
257	20240109	154600	3153412150	29700	29700	29700	29700	0
258	20240109	154500	3153412150	29700	29700	29700	29700	0
259	20240109	154400	3153412150	29700	29700	29700	29700	0
260	20240109	154300	3153412150	29700	29700	29700	29700	0
261	20240109	154200	3153412150	29700	29700	29700	29700	0
262	20240109	154100	3153412150	29700	29700	29700	29700	0
263	20240109	154000	3153412150	29700	29700	29700	29700	0
264	20240109	153900	3153412150	29700	29700	29700	29700	0
265	20240109	153800	3153412150	29700	29700	29700	29700	0
266	20240109	153700	3153412150	29700	29700	29700	29700	0
267	20240109	153600	3153412150	29700	29700	29700	29700	0
268	20240109	153500	3153412150	29700	29700	29700	29700	0
269	20240109	153400	3153412150	29700	29700	29700	29700	0
270	20240109	153300	3153412150	29700	29700	29700	29700	0
271	20240109	153200	3153412150	29700	29700	29700	29700	0
272	20240109	153100	3153412150	29700	29700	29700	29700	1397
273	20240109	153000	3153412150	29700	29700	29700	29700	1397
274	20240109	152900	3111921250	29700	29700	29700	29700	0
275	20240109	152800	3111921250	29700	29700	29700	29700	0
276	20240109	152700	3111921250	29700	29700	29700	29700	0
277	20240109	152600	3111921250	29700	29700	29700	29700	0
278	20240109	152500	3111921250	29700	29700	29700	29700	0
279	20240109	152400	3111921250	29700	29700	29700	29700	0
280	20240109	152300	3111921250	29700	29700	29700	29700	0
281	20240109	152200	3111921250	29700	29700	29700	29700	0
282	20240109	152100	3111921250	29700	29700	29700	29700	0
283	20240109	152000	3111921250	29700	29700	29700	29700	0
284	20240109	151900	3111921250	29700	29700	29750	29700	512
285	20240109	151800	3096714600	29750	29700	29750	29700	483
286	20240109	151700	3082362150	29700	29700	29700	29700	0
287	20240109	151600	3082362150	29700	29700	29750	29700	27
288	20240109	151500	3081560150	29700	29750	29750	29700	72
289	20240109	151400	3079421150	29700	29700	29700	29700	108
290	20240109	151300	3076213550	29750	29700	29750	29700	182
291	20240109	151200	3070808050	29700	29700	29700	29700	295
292	20240109	151100	3062046550	29700	29700	29700	29650	154
293	20240109	151000	3057473800	29700	29650	29700	29650	167
294	20240109	150900	3052522000	29650	29700	29700	29650	76
295	20240109	150800	3050268250	29700	29700	29700	29700	0
296	20240109	150700	3050268250	29700	29700	29700	29700	77
297	20240109	150600	3047981350	29700	29750	29750	29700	537
298	20240109	150500	3032031950	29700	29750	29750	29700	36
299	20240109	150400	3030961750	29700	29750	29750	29700	112
300	20240109	150300	3027635300	29750	29700	29750	29700	12
301	20240109	150200	3027278550	29700	29750	29750	29700	111
302	20240109	150100	3023976400	29750	29750	29750	29750	8
303	20240109	150000	3023738400	29750	29750	29750	29750	2
304	20240109	145900	3023678900	29750	29750	29750	29750	74
305	20240109	145800	3021477400	29750	29750	29750	29750	4
306	20240109	145700	3021358400	29700	29700	29700	29700	104
307	20240109	145600	3018269600	29700	29700	29700	29700	1050
308	20240109	145500	2987084600	29700	29650	29700	29650	179
309	20240109	145400	2981775650	29700	29700	29700	29700	11
310	20240109	145300	2981448950	29650	29700	29700	29650	116
311	20240109	145200	2978003800	29700	29700	29750	29700	2389
312	20240109	145100	2907050450	29750	29750	29750	29750	63
313	20240109	145000	2905176200	29700	29750	29750	29700	35
314	20240109	144900	2904135950	29750	29750	29750	29750	16
315	20240109	144800	2903659950	29750	29750	29750	29750	9
316	20240109	144700	2903392200	29750	29750	29750	29700	210
317	20240109	144600	2897153450	29750	29750	29750	29750	104
318	20240109	144500	2894059450	29750	29750	29750	29750	2003
319	20240109	144400	2834470200	29800	29800	29800	29800	49
320	20240109	144300	2833010000	29800	29800	29800	29800	0
321	20240109	144200	2833010000	29800	29900	29900	29800	81
322	20240109	144100	2830596100	29800	29850	29850	29800	3000
323	20240109	144000	2741142750	29900	29900	29900	29900	16
324	20240109	143900	2740664350	29900	29900	29900	29900	1
325	20240109	143800	2740634450	29850	29850	29850	29850	10
326	20240109	143700	2740335950	29850	29850	29850	29850	55
327	20240109	143600	2738694200	29850	29900	29900	29850	183
328	20240109	143500	2733231550	29900	29850	29900	29850	7
329	20240109	143400	2733022500	29850	29850	29850	29850	222
330	20240109	143300	2726395800	29850	29800	29850	29800	5
331	20240109	143200	2726246600	29800	29800	29800	29800	135
332	20240109	143100	2722223600	29800	29800	29800	29800	66
333	20240109	143000	2720256800	29850	29800	29850	29800	107
334	20240109	142900	2717067900	29850	29800	29850	29800	101
335	20240109	142800	2714057700	29850	29850	29850	29850	61
336	20240109	142700	2712236850	29800	29800	29800	29800	3
337	20240109	142600	2712147450	29800	29800	29800	29800	0
338	20240109	142500	2712147450	29800	29800	29800	29800	55
339	20240109	142400	2710508450	29800	29800	29800	29800	7
340	20240109	142300	2710299850	29800	29800	29800	29800	23
341	20240109	142200	2709614450	29750	29800	29800	29750	21
342	20240109	142100	2708988700	29800	29800	29800	29800	50
343	20240109	142000	2707498700	29800	29800	29800	29800	22
344	20240109	141900	2706843100	29850	29850	29850	29850	59
345	20240109	141800	2705081950	29850	29850	29850	29850	30
346	20240109	141700	2704186450	29850	29850	29850	29850	6
347	20240109	141600	2704007350	29850	29850	29850	29850	10
348	20240109	141500	2703708850	29850	29850	29850	29850	34
349	20240109	141400	2702693950	29850	29850	29850	29850	65
350	20240109	141300	2700753700	29800	29800	29800	29800	39
351	20240109	141200	2699591500	29750	29750	29750	29750	282
352	20240109	141100	2691202000	29850	29800	29850	29750	76
353	20240109	141000	2688938400	29850	29800	29850	29800	22
354	20240109	140900	2688281800	29800	29800	29800	29800	201
355	20240109	140800	2682292000	29850	29850	29850	29850	0
356	20240109	140700	2682292000	29850	29850	29850	29850	10
357	20240109	140600	2681993500	29850	29850	29850	29850	10
358	20240109	140500	2681695000	29750	29800	29800	29750	15
359	20240109	140400	2681248400	29800	29850	29850	29800	26
360	20240109	140300	2680472600	29800	29800	29800	29800	200
361	20240109	140200	2674512600	29900	29900	29900	29900	1
362	20240109	140100	2674482700	29700	29850	29850	29700	2312
363	20240109	140000	2605668850	29850	29850	29850	29850	0
364	20240109	135900	2605668850	29850	29900	29900	29850	57
365	20240109	135800	2603967050	29900	29900	29900	29850	58
366	20240109	135700	2602235300	29900	29950	29950	29900	353
367	20240109	135600	2591680550	29950	29950	29950	29950	0
368	20240109	135500	2591680550	29950	29950	30000	29950	1003
369	20240109	135400	2561640600	29950	29950	29950	29950	1
370	20240109	135300	2561610650	29900	29950	29950	29900	5
371	20240109	135200	2561461100	29900	29950	29950	29900	105
372	20240109	135100	2558321200	29950	29900	29950	29900	65
373	20240109	135000	2556375450	29900	29900	29900	29900	0
374	20240109	134900	2556375450	29900	29900	29900	29900	100
375	20240109	134800	2553385450	29900	29900	29900	29900	0
376	20240109	134700	2553385450	29900	29900	29900	29900	0
377	20240109	134600	2553385450	29900	29900	29900	29900	0
378	20240109	134500	2553385450	29900	29850	29900	29850	8
379	20240109	134400	2553146550	29900	29900	29900	29900	20
380	20240109	134300	2552548550	29900	29900	29900	29900	1
381	20240109	134200	2552518650	29900	29900	29900	29900	0
382	20240109	134100	2552518650	29900	29900	29900	29900	100
383	20240109	134000	2549528650	29900	29800	29900	29800	610
384	20240109	133900	2531343350	29800	29750	29800	29750	272
385	20240109	133800	2523245250	29800	29800	29800	29800	25
386	20240109	133700	2522500250	29750	29800	29800	29750	205
387	20240109	133600	2516400600	29800	29850	29850	29800	563
388	20240109	133500	2499622150	29850	29800	29850	29800	364
389	20240109	133400	2488757600	29800	29800	29800	29800	20
390	20240109	133300	2488161600	29800	29800	29800	29800	142
391	20240109	133200	2483930000	29800	29750	29800	29750	180
392	20240109	133100	2478573500	29750	29750	29750	29750	0
393	20240109	133000	2478573500	29750	29750	29750	29750	10
394	20240109	132900	2478276000	29750	29850	29850	29750	6
395	20240109	132800	2478097100	29850	29800	29850	29750	36
396	20240109	132700	2477025500	29800	29800	29800	29800	1
397	20240109	132600	2476995700	29850	29900	29900	29850	25
398	20240109	132500	2476249350	29750	29750	29750	29750	610
399	20240109	132400	2458101850	29750	29800	29800	29750	1314
400	20240109	132300	2418972500	29800	29800	29800	29800	405
401	20240109	132200	2406903500	29800	29800	29800	29800	241
402	20240109	132100	2399721700	29850	29850	29850	29850	0
403	20240109	132000	2399721700	29850	29850	29850	29850	1247
404	20240109	131900	2362498750	29900	29900	29900	29900	102
405	20240109	131800	2359448950	29900	29900	29900	29900	763
406	20240109	131700	2336635250	29900	29900	29900	29900	234
407	20240109	131600	2329638650	29900	29850	29900	29850	54
408	20240109	131500	2328026550	29850	29850	29850	29850	0
409	20240109	131400	2328026550	29850	29850	29850	29850	110
410	20240109	131300	2324743050	29900	29900	29900	29900	7
411	20240109	131200	2324533750	29900	29900	29900	29900	4
412	20240109	131100	2324414150	29850	29900	29900	29850	313
413	20240109	131000	2315056900	29900	29900	29900	29900	0
414	20240109	130900	2315056900	29900	29900	29900	29900	45
415	20240109	130800	2313711400	29850	29850	29850	29850	10
416	20240109	130700	2313412900	29850	29900	29900	29850	24
417	20240109	130600	2312695450	29950	29900	29950	29850	52
418	20240109	130500	2311142650	29950	29850	29950	29850	11
419	20240109	130400	2310813300	29950	29950	29950	29950	0
420	20240109	130300	2310813300	29950	29850	29950	29850	11
421	20240109	130200	2310484000	29900	29900	29900	29900	0
422	20240109	130100	2310484000	29900	29900	29900	29900	2
423	20240109	130000	2310424200	29950	29950	29950	29950	167
424	20240109	125900	2305422550	29950	29900	29950	29900	621
425	20240109	125800	2286850750	29950	29950	29950	29950	0
426	20240109	125700	2286850750	29950	29950	29950	29950	0
427	20240109	125600	2286850750	29950	30050	30050	29950	1037
428	20240109	125500	2255791500	30000	30000	30000	30000	166
429	20240109	125400	2250811500	29950	29950	29950	29950	9
430	20240109	125300	2250541950	29950	29950	29950	29950	80
431	20240109	125200	2248145950	29950	29950	29950	29950	293
432	20240109	125100	2239370600	29950	29950	29950	29950	906
433	20240109	125000	2212235900	30000	30000	30000	30000	729
434	20240109	124900	2190365900	30000	30050	30050	30000	613
435	20240109	124800	2171950900	30100	30100	30100	30100	0
436	20240109	124700	2171950900	30100	30100	30100	30100	0
437	20240109	124600	2171950900	30100	30100	30100	30100	24
438	20240109	124500	2171228500	30100	30100	30100	30100	2
439	20240109	124400	2171168300	30000	30000	30000	30000	28
440	20240109	124300	2170328300	30000	30050	30050	30000	879
441	20240109	124200	2143929850	30100	30100	30100	30100	520
442	20240109	124100	2128277850	30100	30100	30100	30100	20
443	20240109	124000	2127675850	30100	30100	30100	30100	0
444	20240109	123900	2127675850	30100	30100	30100	30100	0
445	20240109	123800	2127675850	30100	30100	30100	30100	53
446	20240109	123700	2126080550	30100	30100	30150	30100	1180
447	20240109	123600	2090553700	30100	30050	30100	30000	147
448	20240109	123500	2086136950	30050	30000	30050	30000	148
449	20240109	123400	2081690900	30000	30000	30000	30000	491
450	20240109	123300	2066960900	29950	30000	30000	29950	22
451	20240109	123200	2066301750	30000	30000	30000	30000	1
452	20240109	123100	2066271750	30000	29950	30000	29950	25
453	20240109	123000	2065522250	30000	30000	30000	30000	2
454	20240109	122900	2065462250	30000	30000	30000	30000	32
455	20240109	122800	2064502250	30000	30000	30000	30000	2
456	20240109	122700	2064442250	29950	30000	30000	29950	10
457	20240109	122600	2064142650	30000	30000	30000	30000	4
458	20240109	122500	2064022650	29950	29950	29950	29950	187
459	20240109	122400	2058422000	30000	30000	30000	30000	1
460	20240109	122300	2058392000	30000	30000	30000	30000	3
461	20240109	122200	2058302000	30000	29950	30000	29950	141
462	20240109	122100	2054079000	29950	30000	30000	29950	842
463	20240109	122000	2028826000	30000	30000	30000	30000	505
464	20240109	121900	2013676000	30000	29950	30000	29950	230
465	20240109	121800	2006786000	30000	30000	30000	30000	2
466	20240109	121700	2006726000	29950	29950	29950	29950	0
467	20240109	121600	2006726000	29950	29950	29950	29950	446
468	20240109	121500	1993368300	29950	29950	29950	29950	10
469	20240109	121400	1993068800	29950	29950	29950	29950	1
470	20240109	121300	1993038850	29950	29950	29950	29950	6
471	20240109	121200	1992859150	29950	29900	29950	29900	77
472	20240109	121100	1990553700	29900	29900	29900	29900	33
473	20240109	121000	1989567000	29900	29900	29900	29900	10
474	20240109	120900	1989268000	29900	29900	29900	29900	53
475	20240109	120800	1987683300	29900	29900	29900	29900	381
476	20240109	120700	1976291400	29900	29950	29950	29900	8
477	20240109	120600	1976051850	29900	29950	29950	29900	790
478	20240109	120500	1952429750	29900	29950	29950	29900	96
479	20240109	120400	1949558700	29950	29950	29950	29900	72
480	20240109	120300	1947402400	29950	30000	30000	29950	455
481	20240109	120200	1933775050	30000	30000	30000	30000	215
482	20240109	120100	1927325050	30000	30000	30000	30000	43
483	20240109	120000	1926035050	30000	29950	30000	29950	21
484	20240109	115900	1925406050	29950	29950	29950	29950	10
485	20240109	115800	1925106550	29950	29950	29950	29950	101
486	20240109	115700	1922081600	30000	30000	30000	30000	112
487	20240109	115600	1918721600	29900	29900	29900	29900	30
488	20240109	115500	1917824600	29900	29900	29900	29900	8
489	20240109	115400	1917585400	30000	29950	30000	29950	11
490	20240109	115300	1917255450	29950	29950	29950	29950	0
491	20240109	115200	1917255450	29950	30000	30000	29950	75
492	20240109	115100	1915008700	30050	30000	30050	29950	34
493	20240109	115000	1913988400	29950	29900	29950	29900	122
494	20240109	114900	1910334550	29950	29950	29950	29800	213
495	20240109	114800	1903985700	29800	29950	29950	29800	2739
496	20240109	114700	1822149400	29950	29950	30000	29950	551
497	20240109	114600	1805646850	30050	30050	30050	30050	36
498	20240109	114500	1804565050	30000	30000	30000	30000	0
499	20240109	114400	1804565050	30000	30000	30000	30000	140
500	20240109	114300	1800365050	30000	30050	30050	30000	235
501	20240109	114200	1793314900	30000	30000	30000	30000	178
502	20240109	114100	1787974900	30000	30050	30050	30000	637
503	20240109	114000	1768844550	30100	30100	30100	30050	18
504	20240109	113900	1768302900	30100	30100	30100	30050	203
505	20240109	113800	1762197700	30100	30150	30150	30100	27
506	20240109	113700	1761384500	30150	30150	30150	30100	104
507	20240109	113600	1758253900	30150	30150	30200	30150	99
508	20240109	113500	1755268900	30100	30100	30100	30100	0
509	20240109	113400	1755268900	30100	30200	30200	30100	15
510	20240109	113300	1754816900	30200	30150	30200	30000	909
511	20240109	113200	1727494400	30200	30250	30250	30200	1295
512	20240109	113100	1688333800	30250	30250	30250	30250	127
513	20240109	113000	1684492050	30300	30150	30300	30150	2872
514	20240109	112900	1597725100	30200	30150	30200	30150	96
515	20240109	112800	1594826000	30150	30200	30200	30150	168
516	20240109	112700	1589759950	30200	30200	30200	30150	174
517	20240109	112600	1584510250	30200	30200	30200	30200	131
518	20240109	112500	1580554050	30100	30250	30250	30100	592
519	20240109	112400	1562682650	30250	30250	30250	30200	890
520	20240109	112300	1535802500	30250	30250	30250	30200	687
521	20240109	112200	1515024000	30200	30250	30250	30200	182
522	20240109	112100	1509520700	30250	30200	30250	30200	1018
523	20240109	112000	1478776800	30200	30150	30200	30150	547
524	20240109	111900	1462263850	30150	30150	30150	30100	467
525	20240109	111800	1448184050	30150	30150	30150	30150	253
526	20240109	111700	1440556100	30150	30150	30150	30150	239
527	20240109	111600	1433350250	30150	30100	30150	30100	247
528	20240109	111500	1425904450	30100	30150	30150	30100	115
529	20240109	111400	1422438400	30200	30100	30200	30100	2525
530	20240109	111300	1346349050	30100	30050	30100	30050	48
531	20240109	111200	1344906550	30050	30100	30100	30050	454
532	20240109	111100	1331250650	30100	30000	30100	30000	611
533	20240109	111000	1312876750	30050	30050	30050	29950	215
534	20240109	110900	1306423200	30050	30050	30100	30050	90
535	20240109	110800	1303718500	30050	30000	30050	29950	903
536	20240109	110700	1276592350	29950	29950	30000	29950	365
537	20240109	110600	1265642600	30000	30000	30000	30000	554
538	20240109	110500	1249022600	30000	30000	30000	30000	9
539	20240109	110400	1248752600	30000	29950	30000	29950	69
540	20240109	110300	1246685450	29950	29900	30000	29900	99
541	20240109	110200	1243720850	29950	29950	29950	29950	69
542	20240109	110100	1241654300	29950	29950	29950	29950	147
543	20240109	110000	1237251650	29950	29900	29950	29900	87
544	20240109	105900	1234649800	29900	29900	29900	29900	141
545	20240109	105800	1230433900	29900	29900	29900	29900	3
546	20240109	105700	1230344200	29900	29900	29900	29900	1
547	20240109	105600	1230314300	29950	29900	29950	29900	14
548	20240109	105500	1229895600	29950	29900	29950	29900	35
549	20240109	105400	1228848500	29950	29900	29950	29900	207
550	20240109	105300	1222659100	29900	29900	29900	29800	131
551	20240109	105200	1218742500	29900	29850	29950	29850	694
552	20240109	105100	1197995400	29900	29850	29900	29850	312
553	20240109	105000	1188681650	29850	29850	29850	29850	64
554	20240109	104900	1186771250	29850	29850	29850	29850	69
555	20240109	104800	1184711600	29850	29900	29900	29850	4
556	20240109	104700	1184592100	29850	29800	29900	29800	687
557	20240109	104600	1164087750	29800	29800	29800	29800	4
558	20240109	104500	1163968550	29800	29750	29800	29750	164
559	20240109	104400	1159081450	29750	29750	29750	29750	1
560	20240109	104300	1159051700	29750	29700	29750	29700	94
561	20240109	104200	1156259200	29700	29700	29700	29700	1
562	20240109	104100	1156229500	29700	29700	29700	29700	0
563	20240109	104000	1156229500	29700	29700	29700	29700	633
564	20240109	103900	1137429400	29700	29700	29700	29700	150
565	20240109	103800	1132974400	29700	29750	29750	29700	101
566	20240109	103700	1129973650	29750	29750	29750	29750	224
567	20240109	103600	1123309650	29750	29750	29750	29750	1
568	20240109	103500	1123279900	29700	29700	29700	29700	31
569	20240109	103400	1122359200	29700	29750	29750	29700	227
570	20240109	103300	1115617100	29700	29700	29800	29700	151
571	20240109	103200	1111132300	29750	29750	29800	29700	454
572	20240109	103100	1097643100	29700	29700	29700	29700	23
573	20240109	103000	1096960000	29800	29800	29800	29800	35
574	20240109	102900	1095917000	29800	29800	29800	29800	100
575	20240109	102800	1092937000	29700	29700	29700	29700	10
576	20240109	102700	1092640000	29700	29700	29700	29700	120
577	20240109	102600	1089076000	29700	29750	29750	29700	111
578	20240109	102500	1085773800	29750	29750	29750	29750	2
579	20240109	102400	1085714300	29750	29750	29750	29750	558
580	20240109	102300	1069113800	29800	29800	29800	29800	111
581	20240109	102200	1065806000	29800	29800	29800	29800	2
582	20240109	102100	1065746400	29750	29750	29750	29750	20
583	20240109	102000	1065151400	29750	29750	29750	29750	0
584	20240109	101900	1065151400	29750	29700	29750	29700	60
585	20240109	101800	1063369350	29700	29750	29750	29700	29
586	20240109	101700	1062508000	29700	29750	29800	29700	111
587	20240109	101600	1059210700	29750	29750	29800	29750	331
588	20240109	101500	1049363400	29750	29750	29750	29750	324
589	20240109	101400	1039724400	29700	29700	29700	29700	16
590	20240109	101300	1039249200	29750	29750	29750	29750	10
591	20240109	101200	1038951700	29700	29700	29700	29700	25
592	20240109	101100	1038209200	29750	29750	29800	29750	146
593	20240109	101000	1033863700	29750	29750	29750	29750	37
594	20240109	100900	1032762950	29750	29750	29750	29700	38
595	20240109	100800	1031632550	29700	29700	29750	29700	221
596	20240109	100700	1025068300	29700	29700	29700	29700	244
597	20240109	100600	1017821500	29700	29700	29700	29700	33
598	20240109	100500	1016841400	29750	29700	29750	29700	25
599	20240109	100400	1016098650	29750	29700	29750	29700	2057
600	20240109	100300	955003600	29700	29750	29750	29700	244
601	20240109	100200	947755200	29750	29750	29750	29700	144
602	20240109	100100	943471350	29750	29750	29750	29750	189
603	20240109	100000	937848600	29750	29750	29750	29700	3
604	20240109	095900	937759400	29750	29700	29750	29700	308
605	20240109	095800	928606400	29700	29800	29800	29700	1261
606	20240109	095700	891102750	29800	29850	29850	29800	52
607	20240109	095600	889552900	29850	29800	29850	29800	3
608	20240109	095500	889463400	29800	29800	29800	29800	34
609	20240109	095400	888450200	29850	29850	29850	29850	7
610	20240109	095300	888241250	29850	29800	29850	29800	119
611	20240109	095200	884689150	29800	29850	29850	29800	1100
612	20240109	095100	851878100	29850	29850	29850	29850	91
613	20240109	095000	849161750	29900	29850	29900	29850	379
614	20240109	094900	837843100	29850	29850	29850	29800	267
615	20240109	094800	829885900	29850	29850	29850	29850	55
616	20240109	094700	828244150	29850	29850	29850	29850	1
617	20240109	094600	828214300	29850	29750	29850	29750	121
618	20240109	094500	824612650	29750	29800	29800	29750	883
619	20240109	094400	798337000	29850	29800	29850	29800	31
620	20240109	094300	797413100	29800	29750	29800	29750	47
621	20240109	094200	796014500	29800	29850	29850	29800	1153
622	20240109	094100	761644750	29850	29850	29850	29850	103
623	20240109	094000	758570200	29850	29850	29850	29800	279
624	20240109	093900	750245800	29850	29900	29900	29850	753
625	20240109	093800	727766650	29900	29900	29900	29900	415
626	20240109	093700	715358150	29950	29900	29950	29900	231
627	20240109	093600	708450900	29850	29850	29850	29850	245
628	20240109	093500	701137650	29850	29850	29850	29850	112
629	20240109	093400	697794450	29850	29800	29850	29800	17
630	20240109	093300	697287150	29800	29850	29850	29800	422
631	20240109	093200	684708900	29850	29800	29850	29800	407
632	20240109	093100	672573800	29800	29800	29950	29800	260
633	20240109	093000	664811800	29850	29850	29850	29800	223
634	20240109	092900	658162700	29850	29850	29850	29850	50
635	20240109	092800	656670200	29900	29800	29900	29800	844
636	20240109	092700	631444900	29800	29750	29800	29750	611
637	20240109	092600	613257700	29750	29850	29850	29750	953
638	20240109	092500	584865600	29850	29850	29850	29850	168
639	20240109	092400	579850800	29850	29900	29900	29850	323
640	20240109	092300	570200850	29900	30000	30000	29900	635
641	20240109	092200	551213650	29950	30000	30000	29950	16
642	20240109	092100	550734400	30000	30050	30050	29900	55
643	20240109	092000	549082000	30050	29950	30050	29900	387
644	20240109	091900	537493350	29950	30050	30050	29950	439
645	20240109	091800	524325500	30050	29950	30050	29950	559
646	20240109	091700	507552800	29950	29900	29950	29900	54
647	20240109	091600	505937150	29900	29900	30000	29900	670
648	20240109	091500	485903150	29900	29950	29950	29900	446
649	20240109	091400	472556900	29950	29950	29950	29950	277
650	20240109	091300	464260750	29950	30000	30000	29950	413
651	20240109	091200	451890900	30000	29950	30000	29950	321
652	20240109	091100	442267100	30000	30000	30000	30000	85
653	20240109	091000	439717100	30000	29900	30000	29900	871
654	20240109	090900	413634150	29950	30000	30000	29950	1489
655	20240109	090800	369003900	30000	30100	30100	30000	948
656	20240109	090700	340561300	30100	30050	30100	30050	3
657	20240109	090600	340471050	30050	30100	30100	30050	632
658	20240109	090500	321478050	30100	30100	30100	30100	719
659	20240109	090400	299836150	30100	30050	30100	30000	1112
660	20240109	090300	266471050	30000	30050	30050	30000	448
661	20240109	090200	253025350	30050	30200	30200	30050	2390
662	20240109	090100	181139550	30200	30200	30300	30200	2715
663	20240109	090000	99121750	30200	30300	30300	30050	3284