KissMeData/094280/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200000	78271120	12400	12400	12400	12400	93
3	20240102	195900	78271120	12400	12400	12400	12400	0
4	20240102	195800	78271120	12400	12400	12400	12400	0
5	20240102	195700	78271120	12400	12400	12400	12400	0
6	20240102	195600	78271120	12400	12400	12400	12400	0
7	20240102	195500	78271120	12400	12400	12400	12400	0
8	20240102	195400	78271120	12400	12400	12400	12400	0
9	20240102	195300	78271120	12400	12400	12400	12400	0
10	20240102	195200	78271120	12400	12400	12400	12400	0
11	20240102	195100	78271120	12400	12400	12400	12400	0
12	20240102	195000	78271120	12400	12400	12400	12400	0
13	20240102	194900	78271120	12400	12400	12400	12400	0
14	20240102	194800	78271120	12400	12400	12400	12400	0
15	20240102	194700	78271120	12400	12400	12400	12400	0
16	20240102	194600	78271120	12400	12400	12400	12400	0
17	20240102	194500	78271120	12400	12400	12400	12400	0
18	20240102	194400	78271120	12400	12400	12400	12400	0
19	20240102	194300	78271120	12400	12400	12400	12400	0
20	20240102	194200	78271120	12400	12400	12400	12400	0
21	20240102	194100	78271120	12400	12400	12400	12400	0
22	20240102	194000	78271120	12400	12400	12400	12400	0
23	20240102	193900	78271120	12400	12400	12400	12400	0
24	20240102	193800	78271120	12400	12400	12400	12400	0
25	20240102	193700	78271120	12400	12400	12400	12400	0
26	20240102	193600	78271120	12400	12400	12400	12400	0
27	20240102	193500	78271120	12400	12400	12400	12400	0
28	20240102	193400	78271120	12400	12400	12400	12400	0
29	20240102	193300	78271120	12400	12400	12400	12400	0
30	20240102	193200	78271120	12400	12400	12400	12400	0
31	20240102	193100	78271120	12400	12400	12400	12400	0
32	20240102	193000	78271120	12400	12400	12400	12400	93
33	20240102	192900	78271120	12400	12400	12400	12400	0
34	20240102	192800	78271120	12400	12400	12400	12400	0
35	20240102	192700	78271120	12400	12400	12400	12400	0
36	20240102	192600	78271120	12400	12400	12400	12400	0
37	20240102	192500	78271120	12400	12400	12400	12400	0
38	20240102	192400	78271120	12400	12400	12400	12400	0
39	20240102	192300	78271120	12400	12400	12400	12400	0
40	20240102	192200	78271120	12400	12400	12400	12400	0
41	20240102	192100	78271120	12400	12400	12400	12400	0
42	20240102	192000	78271120	12400	12400	12400	12400	0
43	20240102	191900	78271120	12400	12400	12400	12400	0
44	20240102	191800	78271120	12400	12400	12400	12400	0
45	20240102	191700	78271120	12400	12400	12400	12400	0
46	20240102	191600	78271120	12400	12400	12400	12400	0
47	20240102	191500	78271120	12400	12400	12400	12400	0
48	20240102	191400	78271120	12400	12400	12400	12400	0
49	20240102	191300	78271120	12400	12400	12400	12400	0
50	20240102	191200	78271120	12400	12400	12400	12400	0
51	20240102	191100	78271120	12400	12400	12400	12400	0
52	20240102	191000	78271120	12400	12400	12400	12400	0
53	20240102	190900	78271120	12400	12400	12400	12400	0
54	20240102	190800	78271120	12400	12400	12400	12400	0
55	20240102	190700	78271120	12400	12400	12400	12400	0
56	20240102	190600	78271120	12400	12400	12400	12400	0
57	20240102	190500	78271120	12400	12400	12400	12400	0
58	20240102	190400	78271120	12400	12400	12400	12400	0
59	20240102	190300	78271120	12400	12400	12400	12400	0
60	20240102	190200	78271120	12400	12400	12400	12400	0
61	20240102	190100	78271120	12400	12400	12400	12400	0
62	20240102	190000	78271120	12400	12400	12400	12400	93
63	20240102	185900	78271120	12400	12400	12400	12400	0
64	20240102	185800	78271120	12400	12400	12400	12400	0
65	20240102	185700	78271120	12400	12400	12400	12400	0
66	20240102	185600	78271120	12400	12400	12400	12400	0
67	20240102	185500	78271120	12400	12400	12400	12400	0
68	20240102	185400	78271120	12400	12400	12400	12400	0
69	20240102	185300	78271120	12400	12400	12400	12400	0
70	20240102	185200	78271120	12400	12400	12400	12400	0
71	20240102	185100	78271120	12400	12400	12400	12400	0
72	20240102	185000	78271120	12400	12400	12400	12400	0
73	20240102	184900	78271120	12400	12400	12400	12400	0
74	20240102	184800	78271120	12400	12400	12400	12400	0
75	20240102	184700	78271120	12400	12400	12400	12400	0
76	20240102	184600	78271120	12400	12400	12400	12400	0
77	20240102	184500	78271120	12400	12400	12400	12400	0
78	20240102	184400	78271120	12400	12400	12400	12400	0
79	20240102	184300	78271120	12400	12400	12400	12400	0
80	20240102	184200	78271120	12400	12400	12400	12400	0
81	20240102	184100	78271120	12400	12400	12400	12400	0
82	20240102	184000	78271120	12400	12400	12400	12400	0
83	20240102	183900	78271120	12400	12400	12400	12400	0
84	20240102	183800	78271120	12400	12400	12400	12400	0
85	20240102	183700	78271120	12400	12400	12400	12400	0
86	20240102	183600	78271120	12400	12400	12400	12400	0
87	20240102	183500	78271120	12400	12400	12400	12400	0
88	20240102	183400	78271120	12400	12400	12400	12400	0
89	20240102	183300	78271120	12400	12400	12400	12400	0
90	20240102	183200	78271120	12400	12400	12400	12400	0
91	20240102	183100	78271120	12400	12400	12400	12400	0
92	20240102	183000	78271120	12400	12400	12400	12400	93
93	20240102	182900	78271120	12400	12400	12400	12400	0
94	20240102	182800	78271120	12400	12400	12400	12400	0
95	20240102	182700	78271120	12400	12400	12400	12400	0
96	20240102	182600	78271120	12400	12400	12400	12400	0
97	20240102	182500	78271120	12400	12400	12400	12400	0
98	20240102	182400	78271120	12400	12400	12400	12400	0
99	20240102	182300	78271120	12400	12400	12400	12400	0
100	20240102	182200	78271120	12400	12400	12400	12400	0
101	20240102	182100	78271120	12400	12400	12400	12400	0
102	20240102	182000	78271120	12400	12400	12400	12400	0
103	20240102	181900	78271120	12400	12400	12400	12400	0
104	20240102	181800	78271120	12400	12400	12400	12400	0
105	20240102	181700	78271120	12400	12400	12400	12400	0
106	20240102	181600	78271120	12400	12400	12400	12400	0
107	20240102	181500	78271120	12400	12400	12400	12400	0
108	20240102	181400	78271120	12400	12400	12400	12400	0
109	20240102	181300	78271120	12400	12400	12400	12400	0
110	20240102	181200	78271120	12400	12400	12400	12400	0
111	20240102	181100	78271120	12400	12400	12400	12400	0
112	20240102	181000	78271120	12400	12400	12400	12400	0
113	20240102	180900	78271120	12400	12400	12400	12400	0
114	20240102	180800	78271120	12400	12400	12400	12400	0
115	20240102	180700	78271120	12400	12400	12400	12400	0
116	20240102	180600	78271120	12400	12400	12400	12400	0
117	20240102	180500	78271120	12400	12400	12400	12400	0
118	20240102	180400	78271120	12400	12400	12400	12400	0
119	20240102	180300	78271120	12400	12400	12400	12400	0
120	20240102	180200	78271120	12400	12400	12400	12400	0
121	20240102	180100	78271120	12400	12400	12400	12400	0
122	20240102	180000	78271120	12400	12400	12400	12400	93
123	20240102	175900	78271120	12400	12400	12400	12400	0
124	20240102	175800	78271120	12400	12400	12400	12400	0
125	20240102	175700	78271120	12400	12400	12400	12400	0
126	20240102	175600	78271120	12400	12400	12400	12400	0
127	20240102	175500	78271120	12400	12400	12400	12400	0
128	20240102	175400	78271120	12400	12400	12400	12400	0
129	20240102	175300	78271120	12400	12400	12400	12400	0
130	20240102	175200	78271120	12400	12400	12400	12400	0
131	20240102	175100	78271120	12400	12400	12400	12400	0
132	20240102	175000	78271120	12400	12400	12400	12400	0
133	20240102	174900	78271120	12400	12400	12400	12400	0
134	20240102	174800	78271120	12400	12400	12400	12400	0
135	20240102	174700	78271120	12400	12400	12400	12400	0
136	20240102	174600	78271120	12400	12400	12400	12400	0
137	20240102	174500	78271120	12400	12400	12400	12400	0
138	20240102	174400	78271120	12400	12400	12400	12400	0
139	20240102	174300	78271120	12400	12400	12400	12400	0
140	20240102	174200	78271120	12400	12400	12400	12400	0
141	20240102	174100	78271120	12400	12400	12400	12400	0
142	20240102	174000	78271120	12400	12400	12400	12400	0
143	20240102	173900	78271120	12400	12400	12400	12400	0
144	20240102	173800	78271120	12400	12400	12400	12400	0
145	20240102	173700	78271120	12400	12400	12400	12400	0
146	20240102	173600	78271120	12400	12400	12400	12400	0
147	20240102	173500	78271120	12400	12400	12400	12400	0
148	20240102	173400	78271120	12400	12400	12400	12400	0
149	20240102	173300	78271120	12400	12400	12400	12400	0
150	20240102	173200	78271120	12400	12400	12400	12400	0
151	20240102	173100	78271120	12400	12400	12400	12400	0
152	20240102	173000	78271120	12400	12400	12400	12400	93
153	20240102	172900	78271120	12400	12400	12400	12400	0
154	20240102	172800	78271120	12400	12400	12400	12400	0
155	20240102	172700	78271120	12400	12400	12400	12400	0
156	20240102	172600	78271120	12400	12400	12400	12400	0
157	20240102	172500	78271120	12400	12400	12400	12400	0
158	20240102	172400	78271120	12400	12400	12400	12400	0
159	20240102	172300	78271120	12400	12400	12400	12400	0
160	20240102	172200	78271120	12400	12400	12400	12400	0
161	20240102	172100	78271120	12400	12400	12400	12400	0
162	20240102	172000	78271120	12400	12400	12400	12400	0
163	20240102	171900	78271120	12400	12400	12400	12400	0
164	20240102	171800	78271120	12400	12400	12400	12400	0
165	20240102	171700	78271120	12400	12400	12400	12400	0
166	20240102	171600	78271120	12400	12400	12400	12400	0
167	20240102	171500	78271120	12400	12400	12400	12400	0
168	20240102	171400	78271120	12400	12400	12400	12400	0
169	20240102	171300	78271120	12400	12400	12400	12400	0
170	20240102	171200	78271120	12400	12400	12400	12400	0
171	20240102	171100	78271120	12400	12400	12400	12400	0
172	20240102	171000	78271120	12400	12400	12400	12400	0
173	20240102	170900	78271120	12400	12400	12400	12400	0
174	20240102	170800	78271120	12400	12400	12400	12400	0
175	20240102	170700	78271120	12400	12400	12400	12400	0
176	20240102	170600	78271120	12400	12400	12400	12400	0
177	20240102	170500	78271120	12400	12400	12400	12400	0
178	20240102	170400	78271120	12400	12400	12400	12400	0
179	20240102	170300	78271120	12400	12400	12400	12400	0
180	20240102	170200	78271120	12400	12400	12400	12400	0
181	20240102	170100	78271120	12400	12400	12400	12400	0
182	20240102	170000	78271120	12400	12400	12400	12400	93
183	20240102	165900	78271120	12400	12400	12400	12400	0
184	20240102	165800	78271120	12400	12400	12400	12400	0
185	20240102	165700	78271120	12400	12400	12400	12400	0
186	20240102	165600	78271120	12400	12400	12400	12400	0
187	20240102	165500	78271120	12400	12400	12400	12400	0
188	20240102	165400	78271120	12400	12400	12400	12400	0
189	20240102	165300	78271120	12400	12400	12400	12400	0
190	20240102	165200	78271120	12400	12400	12400	12400	0
191	20240102	165100	78271120	12400	12400	12400	12400	0
192	20240102	165000	78271120	12400	12400	12400	12400	0
193	20240102	164900	78271120	12400	12400	12400	12400	0
194	20240102	164800	78271120	12400	12400	12400	12400	0
195	20240102	164700	78271120	12400	12400	12400	12400	0
196	20240102	164600	78271120	12400	12400	12400	12400	0
197	20240102	164500	78271120	12400	12400	12400	12400	0
198	20240102	164400	78271120	12400	12400	12400	12400	0
199	20240102	164300	78271120	12400	12400	12400	12400	0
200	20240102	164200	78271120	12400	12400	12400	12400	0
201	20240102	164100	78271120	12400	12400	12400	12400	0
202	20240102	164000	78271120	12400	12400	12400	12400	0
203	20240102	163900	78271120	12400	12400	12400	12400	0
204	20240102	163800	78271120	12400	12400	12400	12400	0
205	20240102	163700	78271120	12400	12400	12400	12400	0
206	20240102	163600	78271120	12400	12400	12400	12400	0
207	20240102	163500	78271120	12400	12400	12400	12400	0
208	20240102	163400	78271120	12400	12400	12400	12400	0
209	20240102	163300	78271120	12400	12400	12400	12400	0
210	20240102	163200	78271120	12400	12400	12400	12400	0
211	20240102	163100	78271120	12400	12400	12400	12400	0
212	20240102	163000	78271120	12400	12400	12400	12400	93
213	20240102	162900	78271120	12400	12400	12400	12400	0
214	20240102	162800	78271120	12400	12400	12400	12400	0
215	20240102	162700	78271120	12400	12400	12400	12400	0
216	20240102	162600	78271120	12400	12400	12400	12400	0
217	20240102	162500	78271120	12400	12400	12400	12400	0
218	20240102	162400	78271120	12400	12400	12400	12400	0
219	20240102	162300	78271120	12400	12400	12400	12400	0
220	20240102	162200	78271120	12400	12400	12400	12400	0
221	20240102	162100	78271120	12400	12400	12400	12400	0
222	20240102	162000	78271120	12400	12400	12400	12400	0
223	20240102	161900	78271120	12400	12400	12400	12400	0
224	20240102	161800	78271120	12400	12400	12400	12400	0
225	20240102	161700	78271120	12400	12400	12400	12400	0
226	20240102	161600	78271120	12400	12400	12400	12400	0
227	20240102	161500	78271120	12400	12400	12400	12400	0
228	20240102	161400	78271120	12400	12400	12400	12400	0
229	20240102	161300	78271120	12400	12400	12400	12400	0
230	20240102	161200	78271120	12400	12400	12400	12400	0
231	20240102	161100	78271120	12400	12400	12400	12400	0
232	20240102	161000	78271120	12400	12400	12400	12400	0
233	20240102	160900	78271120	12400	12400	12400	12400	0
234	20240102	160800	78271120	12400	12400	12400	12400	0
235	20240102	160700	78271120	12400	12400	12400	12400	0
236	20240102	160600	78271120	12400	12400	12400	12400	0
237	20240102	160500	78271120	12400	12400	12400	12400	0
238	20240102	160400	78271120	12400	12400	12400	12400	0
239	20240102	160300	78271120	12400	12400	12400	12400	0
240	20240102	160200	78271120	12400	12400	12400	12400	0
241	20240102	160100	78271120	12400	12400	12400	12400	0
242	20240102	160000	78271120	12400	12400	12400	12400	93
243	20240102	155900	78271120	12400	12400	12400	12400	0
244	20240102	155800	78271120	12400	12400	12400	12400	0
245	20240102	155700	78271120	12400	12400	12400	12400	0
246	20240102	155600	78271120	12400	12400	12400	12400	0
247	20240102	155500	78271120	12400	12400	12400	12400	0
248	20240102	155400	78271120	12400	12400	12400	12400	0
249	20240102	155300	78271120	12400	12400	12400	12400	0
250	20240102	155200	78271120	12400	12400	12400	12400	0
251	20240102	155100	78271120	12400	12400	12400	12400	0
252	20240102	155000	78271120	12400	12400	12400	12400	0
253	20240102	154900	78271120	12400	12400	12400	12400	0
254	20240102	154800	78271120	12400	12400	12400	12400	0
255	20240102	154700	78271120	12400	12400	12400	12400	0
256	20240102	154600	78271120	12400	12400	12400	12400	0
257	20240102	154500	78271120	12400	12400	12400	12400	0
258	20240102	154400	78271120	12400	12400	12400	12400	0
259	20240102	154300	78271120	12400	12400	12400	12400	0
260	20240102	154200	78271120	12400	12400	12400	12400	0
261	20240102	154100	78271120	12400	12400	12400	12400	0
262	20240102	154000	78271120	12400	12400	12400	12400	0
263	20240102	153900	78271120	12400	12400	12400	12400	0
264	20240102	153800	78271120	12400	12400	12400	12400	0
265	20240102	153700	78271120	12400	12400	12400	12400	0
266	20240102	153600	78271120	12400	12400	12400	12400	0
267	20240102	153500	78271120	12400	12400	12400	12400	0
268	20240102	153400	78271120	12400	12400	12400	12400	0
269	20240102	153300	78271120	12400	12400	12400	12400	0
270	20240102	153200	78271120	12400	12400	12400	12400	0
271	20240102	153100	78271120	12400	12400	12400	12400	0
272	20240102	153000	78271120	12400	12400	12400	12400	186
273	20240102	152900	77117920	12350	12350	12350	12350	0
274	20240102	152800	77117920	12350	12350	12350	12350	0
275	20240102	152700	77117920	12350	12350	12350	12350	0
276	20240102	152600	77117920	12350	12350	12350	12350	0
277	20240102	152500	77117920	12350	12350	12350	12350	0
278	20240102	152400	77117920	12350	12350	12350	12350	0
279	20240102	152300	77117920	12350	12350	12350	12350	0
280	20240102	152200	77117920	12350	12350	12350	12350	0
281	20240102	152100	77117920	12350	12350	12350	12350	0
282	20240102	152000	77117920	12350	12350	12350	12350	0
283	20240102	151900	77117920	12350	12360	12360	12350	231
284	20240102	151800	74264970	12380	12380	12380	12380	12
285	20240102	151700	74116410	12350	12350	12350	12350	0
286	20240102	151600	74116410	12350	12380	12390	12350	403
287	20240102	151500	69138130	12370	12370	12370	12370	69
288	20240102	151400	68284600	12370	12370	12370	12370	92
289	20240102	151300	67146560	12370	12370	12370	12370	0
290	20240102	151200	67146560	12370	12370	12370	12370	0
291	20240102	151100	67146560	12370	12390	12390	12370	140
292	20240102	151000	65414740	12370	12370	12370	12370	45
293	20240102	150900	64858090	12380	12390	12390	12380	150
294	20240102	150800	63000690	12390	12390	12390	12380	511
295	20240102	150700	56672540	12400	12400	12400	12400	0
296	20240102	150600	56672540	12400	12400	12400	12400	0
297	20240102	150500	56672540	12400	12400	12400	12400	1
298	20240102	150400	56660140	12400	12400	12400	12400	0
299	20240102	150300	56660140	12400	12400	12400	12400	3
300	20240102	150200	56622940	12390	12390	12390	12390	0
301	20240102	150100	56622940	12390	12390	12390	12390	0
302	20240102	150000	56622940	12390	12400	12400	12390	26
303	20240102	145900	56300790	12400	12400	12400	12400	1
304	20240102	145800	56288390	12390	12390	12390	12390	0
305	20240102	145700	56288390	12390	12390	12390	12390	0
306	20240102	145600	56288390	12390	12390	12390	12390	0
307	20240102	145500	56288390	12390	12390	12390	12390	1
308	20240102	145400	56276000	12400	12400	12400	12400	0
309	20240102	145300	56276000	12400	12400	12400	12400	0
310	20240102	145200	56276000	12400	12400	12400	12400	1
311	20240102	145100	56263600	12390	12390	12390	12390	25
312	20240102	145000	55953850	12390	12390	12390	12390	12
313	20240102	144900	55805170	12400	12400	12400	12400	0
314	20240102	144800	55805170	12400	12400	12400	12400	1
315	20240102	144700	55792770	12400	12400	12400	12400	0
316	20240102	144600	55792770	12400	12400	12400	12400	0
317	20240102	144500	55792770	12400	12400	12400	12400	16
318	20240102	144400	55594370	12410	12410	12410	12410	11
319	20240102	144300	55457860	12410	12410	12410	12410	10
320	20240102	144200	55333760	12400	12400	12400	12400	0
321	20240102	144100	55333760	12400	12400	12400	12400	264
322	20240102	144000	52060160	12400	12400	12400	12400	50
323	20240102	143900	51440160	12410	12410	12410	12410	1
324	20240102	143800	51427750	12400	12400	12400	12400	0
325	20240102	143700	51427750	12400	12400	12400	12400	0
326	20240102	143600	51427750	12400	12400	12400	12400	80
327	20240102	143500	50435750	12400	12410	12410	12400	30
328	20240102	143400	50063670	12400	12400	12400	12400	0
329	20240102	143300	50063670	12400	12400	12400	12400	0
330	20240102	143200	50063670	12400	12400	12400	12400	0
331	20240102	143100	50063670	12400	12400	12400	12400	0
332	20240102	143000	50063670	12400	12400	12400	12400	0
333	20240102	142900	50063670	12400	12400	12400	12400	0
334	20240102	142800	50063670	12400	12400	12400	12400	0
335	20240102	142700	50063670	12400	12400	12400	12400	0
336	20240102	142600	50063670	12400	12400	12400	12400	0
337	20240102	142500	50063670	12400	12400	12400	12400	0
338	20240102	142400	50063670	12400	12400	12400	12400	0
339	20240102	142300	50063670	12400	12400	12400	12400	0
340	20240102	142200	50063670	12400	12400	12400	12400	0
341	20240102	142100	50063670	12400	12400	12400	12400	0
342	20240102	142000	50063670	12400	12410	12410	12400	15
343	20240102	141900	49877600	12420	12420	12420	12420	0
344	20240102	141800	49877600	12420	12420	12420	12420	0
345	20240102	141700	49877600	12420	12420	12420	12420	0
346	20240102	141600	49877600	12420	12420	12420	12420	0
347	20240102	141500	49877600	12420	12420	12420	12420	20
348	20240102	141400	49629200	12420	12420	12420	12420	10
349	20240102	141300	49505000	12410	12410	12410	12410	40
350	20240102	141200	49008600	12410	12410	12410	12410	0
351	20240102	141100	49008600	12410	12410	12410	12410	60
352	20240102	141000	48264000	12410	12410	12410	12410	0
353	20240102	140900	48264000	12410	12410	12410	12410	0
354	20240102	140800	48264000	12410	12410	12410	12410	0
355	20240102	140700	48264000	12410	12410	12410	12410	1
356	20240102	140600	48251590	12420	12420	12420	12420	0
357	20240102	140500	48251590	12420	12420	12420	12420	0
358	20240102	140400	48251590	12420	12420	12420	12420	0
359	20240102	140300	48251590	12420	12420	12420	12420	0
360	20240102	140200	48251590	12420	12420	12420	12420	0
361	20240102	140100	48251590	12420	12420	12420	12420	1
362	20240102	140000	48239170	12410	12410	12410	12410	0
363	20240102	135900	48239170	12410	12410	12410	12410	0
364	20240102	135800	48239170	12410	12410	12410	12410	0
365	20240102	135700	48239170	12410	12410	12410	12410	1
366	20240102	135600	48226760	12390	12390	12390	12390	0
367	20240102	135500	48226760	12390	12390	12390	12390	0
368	20240102	135400	48226760	12390	12390	12390	12390	0
369	20240102	135300	48226760	12390	12390	12390	12390	0
370	20240102	135200	48226760	12390	12390	12390	12390	0
371	20240102	135100	48226760	12390	12390	12390	12390	0
372	20240102	135000	48226760	12390	12390	12390	12390	1
373	20240102	134900	48214370	12390	12390	12390	12390	0
374	20240102	134800	48214370	12390	12390	12390	12390	0
375	20240102	134700	48214370	12390	12390	12390	12390	0
376	20240102	134600	48214370	12390	12390	12390	12390	0
377	20240102	134500	48214370	12390	12390	12390	12390	0
378	20240102	134400	48214370	12390	12390	12390	12390	0
379	20240102	134300	48214370	12390	12390	12390	12390	0
380	20240102	134200	48214370	12390	12390	12390	12380	302
381	20240102	134100	44472690	12380	12380	12380	12380	0
382	20240102	134000	44472690	12380	12380	12380	12380	0
383	20240102	133900	44472690	12380	12380	12380	12380	0
384	20240102	133800	44472690	12380	12380	12380	12380	0
385	20240102	133700	44472690	12380	12380	12380	12380	0
386	20240102	133600	44472690	12380	12380	12380	12380	0
387	20240102	133500	44472690	12380	12380	12380	12380	0
388	20240102	133400	44472690	12380	12380	12380	12380	0
389	20240102	133300	44472690	12380	12380	12380	12380	0
390	20240102	133200	44472690	12380	12380	12380	12380	0
391	20240102	133100	44472690	12380	12380	12380	12380	132
392	20240102	133000	42838530	12380	12380	12380	12380	169
393	20240102	132900	40746310	12390	12390	12390	12390	0
394	20240102	132800	40746310	12390	12390	12390	12390	6
395	20240102	132700	40671970	12380	12380	12380	12380	0
396	20240102	132600	40671970	12380	12380	12380	12380	0
397	20240102	132500	40671970	12380	12380	12380	12380	0
398	20240102	132400	40671970	12380	12380	12380	12380	0
399	20240102	132300	40671970	12380	12380	12380	12380	45
400	20240102	132200	40114870	12380	12380	12380	12380	0
401	20240102	132100	40114870	12380	12380	12380	12380	0
402	20240102	132000	40114870	12380	12380	12380	12380	0
403	20240102	131900	40114870	12380	12380	12380	12380	0
404	20240102	131800	40114870	12380	12390	12390	12380	17
405	20240102	131700	39904390	12390	12390	12390	12390	0
406	20240102	131600	39904390	12390	12390	12390	12390	20
407	20240102	131500	39656590	12390	12390	12390	12390	10
408	20240102	131400	39532690	12390	12390	12390	12390	0
409	20240102	131300	39532690	12390	12390	12390	12390	0
410	20240102	131200	39532690	12390	12390	12390	12390	331
411	20240102	131100	35431600	12390	12390	12390	12390	0
412	20240102	131000	35431600	12390	12390	12390	12390	0
413	20240102	130900	35431600	12390	12390	12390	12390	0
414	20240102	130800	35431600	12390	12390	12390	12390	0
415	20240102	130700	35431600	12390	12390	12390	12390	0
416	20240102	130600	35431600	12390	12390	12390	12390	0
417	20240102	130500	35431600	12390	12400	12400	12390	54
418	20240102	130400	34762450	12400	12400	12400	12400	21
419	20240102	130300	34502050	12400	12400	12400	12400	0
420	20240102	130200	34502050	12400	12400	12400	12400	0
421	20240102	130100	34502050	12400	12400	12400	12400	1
422	20240102	130000	34489650	12400	12400	12400	12400	1
423	20240102	125900	34477250	12400	12400	12400	12400	1
424	20240102	125800	34464850	12400	12400	12400	12400	1
425	20240102	125700	34452450	12400	12400	12400	12400	1
426	20240102	125600	34440050	12400	12400	12400	12400	0
427	20240102	125500	34440050	12400	12400	12400	12400	20
428	20240102	125400	34192050	12400	12400	12400	12400	0
429	20240102	125300	34192050	12400	12400	12400	12400	0
430	20240102	125200	34192050	12400	12400	12400	12400	0
431	20240102	125100	34192050	12400	12400	12400	12400	0
432	20240102	125000	34192050	12400	12400	12400	12400	0
433	20240102	124900	34192050	12400	12400	12400	12400	0
434	20240102	124800	34192050	12400	12400	12400	12400	0
435	20240102	124700	34192050	12400	12400	12400	12400	1
436	20240102	124600	34179650	12400	12400	12400	12400	1
437	20240102	124500	34167250	12390	12390	12390	12390	0
438	20240102	124400	34167250	12390	12390	12390	12390	0
439	20240102	124300	34167250	12390	12390	12390	12390	0
440	20240102	124200	34167250	12390	12390	12390	12390	0
441	20240102	124100	34167250	12390	12390	12390	12390	0
442	20240102	124000	34167250	12390	12390	12390	12390	0
443	20240102	123900	34167250	12390	12390	12390	12390	1
444	20240102	123800	34154860	12390	12390	12390	12390	0
445	20240102	123700	34154860	12390	12390	12390	12390	0
446	20240102	123600	34154860	12390	12390	12390	12390	0
447	20240102	123500	34154860	12390	12380	12390	12380	168
448	20240102	123400	32075000	12390	12400	12400	12390	24
449	20240102	123300	31777540	12400	12400	12400	12400	3
450	20240102	123200	31740340	12390	12390	12390	12390	0
451	20240102	123100	31740340	12390	12390	12390	12390	0
452	20240102	123000	31740340	12390	12390	12390	12390	0
453	20240102	122900	31740340	12390	12390	12390	12390	0
454	20240102	122800	31740340	12390	12390	12390	12390	0
455	20240102	122700	31740340	12390	12380	12390	12380	183
456	20240102	122600	29474770	12390	12390	12390	12390	30
457	20240102	122500	29103070	12400	12400	12400	12400	5
458	20240102	122400	29041070	12400	12400	12400	12400	90
459	20240102	122300	27925070	12410	12410	12410	12410	1
460	20240102	122200	27912660	12410	12410	12410	12410	180
461	20240102	122100	25678860	12410	12410	12410	12410	0
462	20240102	122000	25678860	12410	12410	12410	12410	41
463	20240102	121900	25170050	12400	12400	12400	12400	63
464	20240102	121800	24388850	12410	12410	12410	12410	0
465	20240102	121700	24388850	12410	12410	12410	12410	97
466	20240102	121600	23185080	12410	12410	12410	12410	0
467	20240102	121500	23185080	12410	12410	12410	12410	0
468	20240102	121400	23185080	12410	12410	12410	12410	0
469	20240102	121300	23185080	12410	12410	12410	12410	0
470	20240102	121200	23185080	12410	12410	12410	12410	0
471	20240102	121100	23185080	12410	12410	12410	12410	86
472	20240102	121000	22117820	12410	12410	12410	12410	0
473	20240102	120900	22117820	12410	12410	12410	12410	0
474	20240102	120800	22117820	12410	12410	12410	12410	18
475	20240102	120700	21894440	12430	12430	12430	12430	0
476	20240102	120600	21894440	12430	12430	12430	12430	18
477	20240102	120500	21670700	12430	12430	12430	12430	0
478	20240102	120400	21670700	12430	12430	12430	12430	0
479	20240102	120300	21670700	12430	12430	12430	12430	0
480	20240102	120200	21670700	12430	12430	12430	12430	0
481	20240102	120100	21670700	12430	12430	12430	12430	0
482	20240102	120000	21670700	12430	12430	12430	12430	0
483	20240102	115900	21670700	12430	12430	12430	12430	0
484	20240102	115800	21670700	12430	12430	12430	12430	0
485	20240102	115700	21670700	12430	12430	12430	12430	0
486	20240102	115600	21670700	12430	12430	12430	12430	0
487	20240102	115500	21670700	12430	12430	12430	12430	0
488	20240102	115400	21670700	12430	12430	12430	12430	0
489	20240102	115300	21670700	12430	12430	12430	12430	0
490	20240102	115200	21670700	12430	12430	12430	12430	24
491	20240102	115100	21372380	12430	12430	12430	12430	0
492	20240102	115000	21372380	12430	12430	12430	12430	2
493	20240102	114900	21347520	12410	12410	12410	12410	0
494	20240102	114800	21347520	12410	12410	12410	12410	0
495	20240102	114700	21347520	12410	12410	12410	12410	0
496	20240102	114600	21347520	12410	12410	12410	12410	0
497	20240102	114500	21347520	12410	12410	12410	12410	0
498	20240102	114400	21347520	12410	12410	12410	12410	0
499	20240102	114300	21347520	12410	12410	12410	12410	0
500	20240102	114200	21347520	12410	12410	12410	12410	0
501	20240102	114100	21347520	12410	12410	12410	12410	0
502	20240102	114000	21347520	12410	12430	12430	12410	20
503	20240102	113900	21098970	12430	12430	12430	12430	74
504	20240102	113800	20179150	12440	12440	12440	12440	1
505	20240102	113700	20166710	12430	12430	12430	12430	9
506	20240102	113600	20054840	12430	12430	12430	12430	0
507	20240102	113500	20054840	12430	12430	12430	12430	82
508	20240102	113400	19035580	12430	12430	12430	12430	0
509	20240102	113300	19035580	12430	12430	12430	12430	0
510	20240102	113200	19035580	12430	12430	12430	12430	0
511	20240102	113100	19035580	12430	12430	12430	12430	0
512	20240102	113000	19035580	12430	12430	12430	12430	0
513	20240102	112900	19035580	12430	12430	12430	12430	0
514	20240102	112800	19035580	12430	12430	12430	12430	0
515	20240102	112700	19035580	12430	12430	12430	12430	0
516	20240102	112600	19035580	12430	12430	12430	12430	211
517	20240102	112500	16412850	12440	12440	12440	12440	0
518	20240102	112400	16412850	12440	12440	12440	12440	10
519	20240102	112300	16288450	12440	12440	12440	12440	2
520	20240102	112200	16263570	12440	12440	12440	12440	3
521	20240102	112100	16226250	12440	12440	12440	12440	0
522	20240102	112000	16226250	12440	12440	12440	12440	40
523	20240102	111900	15728650	12440	12440	12440	12440	0
524	20240102	111800	15728650	12440	12440	12440	12440	50
525	20240102	111700	15106650	12440	12440	12440	12440	2
526	20240102	111600	15081770	12440	12440	12440	12440	6
527	20240102	111500	15007130	12440	12440	12440	12440	0
528	20240102	111400	15007130	12440	12440	12440	12440	2
529	20240102	111300	14982250	12430	12440	12440	12430	34
530	20240102	111200	14559590	12430	12430	12430	12430	2
531	20240102	111100	14534730	12430	12430	12430	12430	0
532	20240102	111000	14534730	12430	12430	12430	12430	79
533	20240102	110900	13552760	12440	12440	12440	12440	4
534	20240102	110800	13503000	12430	12430	12430	12430	0
535	20240102	110700	13503000	12430	12430	12430	12430	0
536	20240102	110600	13503000	12430	12430	12430	12430	0
537	20240102	110500	13503000	12430	12430	12430	12430	8
538	20240102	110400	13403560	12430	12430	12430	12430	0
539	20240102	110300	13403560	12430	12430	12430	12430	0
540	20240102	110200	13403560	12430	12430	12430	12430	0
541	20240102	110100	13403560	12430	12430	12430	12430	0
542	20240102	110000	13403560	12430	12440	12440	12430	11
543	20240102	105900	13266820	12440	12440	12440	12440	0
544	20240102	105800	13266820	12440	12440	12440	12440	0
545	20240102	105700	13266820	12440	12440	12440	12440	0
546	20240102	105600	13266820	12440	12440	12440	12440	28
547	20240102	105500	12918500	12450	12450	12450	12450	0
548	20240102	105400	12918500	12450	12450	12450	12450	0
549	20240102	105300	12918500	12450	12450	12450	12450	0
550	20240102	105200	12918500	12450	12450	12450	12450	0
551	20240102	105100	12918500	12450	12450	12450	12450	0
552	20240102	105000	12918500	12450	12450	12450	12450	0
553	20240102	104900	12918500	12450	12440	12450	12440	16
554	20240102	104800	12719450	12440	12440	12440	12440	0
555	20240102	104700	12719450	12440	12440	12440	12440	0
556	20240102	104600	12719450	12440	12440	12440	12440	1
557	20240102	104500	12707010	12450	12450	12450	12450	0
558	20240102	104400	12707010	12450	12450	12450	12450	0
559	20240102	104300	12707010	12450	12450	12450	12450	5
560	20240102	104200	12644760	12450	12450	12450	12450	0
561	20240102	104100	12644760	12450	12450	12450	12450	3
562	20240102	104000	12607410	12450	12450	12450	12450	1
563	20240102	103900	12594960	12450	12450	12450	12450	0
564	20240102	103800	12594960	12450	12450	12450	12450	2
565	20240102	103700	12570060	12450	12450	12450	12450	4
566	20240102	103600	12520260	12450	12450	12450	12450	2
567	20240102	103500	12495360	12450	12450	12450	12450	2
568	20240102	103400	12470460	12440	12440	12440	12440	53
569	20240102	103300	11811140	12440	12440	12440	12440	0
570	20240102	103200	11811140	12440	12440	12440	12440	0
571	20240102	103100	11811140	12440	12440	12440	12440	3
572	20240102	103000	11773820	12430	12430	12430	12430	283
573	20240102	102900	8256130	12430	12430	12430	12430	0
574	20240102	102800	8256130	12430	12430	12430	12430	0
575	20240102	102700	8256130	12430	12430	12430	12430	100
576	20240102	102600	7013130	12440	12440	12440	12440	107
577	20240102	102500	5682050	12440	12440	12440	12440	50
578	20240102	102400	5060050	12440	12440	12440	12440	0
579	20240102	102300	5060050	12440	12440	12440	12440	0
580	20240102	102200	5060050	12440	12450	12450	12440	54
581	20240102	102100	4388280	12450	12450	12450	12450	0
582	20240102	102000	4388280	12450	12450	12450	12450	16
583	20240102	101900	4189080	12460	12460	12460	12460	6
584	20240102	101800	4114320	12460	12460	12460	12460	20
585	20240102	101700	3865120	12460	12450	12460	12450	6
586	20240102	101600	3790410	12450	12450	12450	12450	0
587	20240102	101500	3790410	12450	12450	12450	12450	0
588	20240102	101400	3790410	12450	12450	12450	12450	0
589	20240102	101300	3790410	12450	12450	12450	12450	0
590	20240102	101200	3790410	12450	12450	12450	12450	1
591	20240102	101100	3777960	12500	12500	12500	12500	0
592	20240102	101000	3777960	12500	12500	12500	12500	1
593	20240102	100900	3765460	12500	12500	12500	12500	1
594	20240102	100800	3752960	12500	12500	12500	12500	0
595	20240102	100700	3752960	12500	12500	12500	12500	1
596	20240102	100600	3740460	12510	12510	12510	12510	17
597	20240102	100500	3527790	12500	12500	12500	12500	16
598	20240102	100400	3327790	12440	12470	12470	12440	200
599	20240102	100300	839610	12530	12530	12530	12530	57
600	20240102	100200	125400	12540	12540	12540	12540	0
601	20240102	100100	125400	12540	12540	12540	12540	0
602	20240102	100000	125400	12540	12540	12540	12540	10