KissMeData/042600/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192600	1635320450	30600	30600	30600	30600	848
3	20240115	192500	1635320450	30600	30600	30600	30600	0
4	20240115	192400	1635320450	30600	30600	30600	30600	0
5	20240115	192300	1635320450	30600	30600	30600	30600	0
6	20240115	192200	1635320450	30600	30600	30600	30600	0
7	20240115	192100	1635320450	30600	30600	30600	30600	0
8	20240115	192000	1635320450	30600	30600	30600	30600	0
9	20240115	191900	1635320450	30600	30600	30600	30600	0
10	20240115	191800	1635320450	30600	30600	30600	30600	0
11	20240115	191700	1635320450	30600	30600	30600	30600	0
12	20240115	191600	1635320450	30600	30600	30600	30600	0
13	20240115	191500	1635320450	30600	30600	30600	30600	0
14	20240115	191400	1635320450	30600	30600	30600	30600	0
15	20240115	191300	1635320450	30600	30600	30600	30600	0
16	20240115	191200	1635320450	30600	30600	30600	30600	0
17	20240115	191100	1635320450	30600	30600	30600	30600	0
18	20240115	191000	1635320450	30600	30600	30600	30600	0
19	20240115	190900	1635320450	30600	30600	30600	30600	0
20	20240115	190800	1635320450	30600	30600	30600	30600	0
21	20240115	190700	1635320450	30600	30600	30600	30600	0
22	20240115	190600	1635320450	30600	30600	30600	30600	0
23	20240115	190500	1635320450	30600	30600	30600	30600	0
24	20240115	190400	1635320450	30600	30600	30600	30600	0
25	20240115	190300	1635320450	30600	30600	30600	30600	0
26	20240115	190200	1635320450	30600	30600	30600	30600	0
27	20240115	190100	1635320450	30600	30600	30600	30600	0
28	20240115	190000	1635320450	30600	30600	30600	30600	0
29	20240115	185900	1635320450	30600	30600	30600	30600	0
30	20240115	185800	1635320450	30600	30600	30600	30600	0
31	20240115	185700	1635320450	30600	30600	30600	30600	0
32	20240115	185600	1635320450	30600	30600	30600	30600	848
33	20240115	185500	1635320450	30600	30600	30600	30600	0
34	20240115	185400	1635320450	30600	30600	30600	30600	0
35	20240115	185300	1635320450	30600	30600	30600	30600	0
36	20240115	185200	1635320450	30600	30600	30600	30600	0
37	20240115	185100	1635320450	30600	30600	30600	30600	0
38	20240115	185000	1635320450	30600	30600	30600	30600	0
39	20240115	184900	1635320450	30600	30600	30600	30600	0
40	20240115	184800	1635320450	30600	30600	30600	30600	0
41	20240115	184700	1635320450	30600	30600	30600	30600	0
42	20240115	184600	1635320450	30600	30600	30600	30600	0
43	20240115	184500	1635320450	30600	30600	30600	30600	0
44	20240115	184400	1635320450	30600	30600	30600	30600	0
45	20240115	184300	1635320450	30600	30600	30600	30600	0
46	20240115	184200	1635320450	30600	30600	30600	30600	0
47	20240115	184100	1635320450	30600	30600	30600	30600	0
48	20240115	184000	1635320450	30600	30600	30600	30600	0
49	20240115	183900	1635320450	30600	30600	30600	30600	0
50	20240115	183800	1635320450	30600	30600	30600	30600	0
51	20240115	183700	1635320450	30600	30600	30600	30600	0
52	20240115	183600	1635320450	30600	30600	30600	30600	0
53	20240115	183500	1635320450	30600	30600	30600	30600	0
54	20240115	183400	1635320450	30600	30600	30600	30600	0
55	20240115	183300	1635320450	30600	30600	30600	30600	0
56	20240115	183200	1635320450	30600	30600	30600	30600	0
57	20240115	183100	1635320450	30600	30600	30600	30600	0
58	20240115	183000	1635320450	30600	30600	30600	30600	0
59	20240115	182900	1635320450	30600	30600	30600	30600	0
60	20240115	182800	1635320450	30600	30600	30600	30600	0
61	20240115	182700	1635320450	30600	30600	30600	30600	0
62	20240115	182600	1635320450	30600	30600	30600	30600	848
63	20240115	182500	1635320450	30600	30600	30600	30600	0
64	20240115	182400	1635320450	30600	30600	30600	30600	0
65	20240115	182300	1635320450	30600	30600	30600	30600	0
66	20240115	182200	1635320450	30600	30600	30600	30600	0
67	20240115	182100	1635320450	30600	30600	30600	30600	0
68	20240115	182000	1635320450	30600	30600	30600	30600	0
69	20240115	181900	1635320450	30600	30600	30600	30600	0
70	20240115	181800	1635320450	30600	30600	30600	30600	0
71	20240115	181700	1635320450	30600	30600	30600	30600	0
72	20240115	181600	1635320450	30600	30600	30600	30600	0
73	20240115	181500	1635320450	30600	30600	30600	30600	0
74	20240115	181400	1635320450	30600	30600	30600	30600	0
75	20240115	181300	1635320450	30600	30600	30600	30600	0
76	20240115	181200	1635320450	30600	30600	30600	30600	0
77	20240115	181100	1635320450	30600	30600	30600	30600	0
78	20240115	181000	1635320450	30600	30600	30600	30600	0
79	20240115	180900	1635320450	30600	30600	30600	30600	0
80	20240115	180800	1635320450	30600	30600	30600	30600	0
81	20240115	180700	1635320450	30600	30600	30600	30600	0
82	20240115	180600	1635320450	30600	30600	30600	30600	0
83	20240115	180500	1635320450	30600	30600	30600	30600	0
84	20240115	180400	1635320450	30600	30600	30600	30600	0
85	20240115	180300	1635320450	30600	30600	30600	30600	0
86	20240115	180200	1635320450	30600	30600	30600	30600	0
87	20240115	180100	1635320450	30600	30600	30600	30600	0
88	20240115	180000	1635320450	30600	30600	30600	30600	0
89	20240115	175900	1635320450	30600	30600	30600	30600	0
90	20240115	175800	1635320450	30600	30600	30600	30600	0
91	20240115	175700	1635320450	30600	30600	30600	30600	0
92	20240115	175600	1635320450	30600	30600	30600	30600	848
93	20240115	175500	1635320450	30600	30600	30600	30600	0
94	20240115	175400	1635320450	30600	30600	30600	30600	0
95	20240115	175300	1635320450	30600	30600	30600	30600	0
96	20240115	175200	1635320450	30600	30600	30600	30600	0
97	20240115	175100	1635320450	30600	30600	30600	30600	0
98	20240115	175000	1635320450	30600	30600	30600	30600	0
99	20240115	174900	1635320450	30600	30600	30600	30600	0
100	20240115	174800	1635320450	30600	30600	30600	30600	0
101	20240115	174700	1635320450	30600	30600	30600	30600	0
102	20240115	174600	1635320450	30600	30600	30600	30600	0
103	20240115	174500	1635320450	30600	30600	30600	30600	0
104	20240115	174400	1635320450	30600	30600	30600	30600	0
105	20240115	174300	1635320450	30600	30600	30600	30600	0
106	20240115	174200	1635320450	30600	30600	30600	30600	0
107	20240115	174100	1635320450	30600	30600	30600	30600	0
108	20240115	174000	1635320450	30600	30600	30600	30600	0
109	20240115	173900	1635320450	30600	30600	30600	30600	0
110	20240115	173800	1635320450	30600	30600	30600	30600	0
111	20240115	173700	1635320450	30600	30600	30600	30600	0
112	20240115	173600	1635320450	30600	30600	30600	30600	0
113	20240115	173500	1635320450	30600	30600	30600	30600	0
114	20240115	173400	1635320450	30600	30600	30600	30600	0
115	20240115	173300	1635320450	30600	30600	30600	30600	0
116	20240115	173200	1635320450	30600	30600	30600	30600	0
117	20240115	173100	1635320450	30600	30600	30600	30600	0
118	20240115	173000	1635320450	30600	30600	30600	30600	0
119	20240115	172900	1635320450	30600	30600	30600	30600	0
120	20240115	172800	1635320450	30600	30600	30600	30600	0
121	20240115	172700	1635320450	30600	30600	30600	30600	0
122	20240115	172600	1635320450	30600	30600	30600	30600	848
123	20240115	172500	1635320450	30600	30600	30600	30600	0
124	20240115	172400	1635320450	30600	30600	30600	30600	0
125	20240115	172300	1635320450	30600	30600	30600	30600	0
126	20240115	172200	1635320450	30600	30600	30600	30600	0
127	20240115	172100	1635320450	30600	30600	30600	30600	0
128	20240115	172000	1635320450	30600	30600	30600	30600	0
129	20240115	171900	1635320450	30600	30600	30600	30600	0
130	20240115	171800	1635320450	30600	30600	30600	30600	0
131	20240115	171700	1635320450	30600	30600	30600	30600	0
132	20240115	171600	1635320450	30600	30600	30600	30600	0
133	20240115	171500	1635320450	30600	30600	30600	30600	0
134	20240115	171400	1635320450	30600	30600	30600	30600	0
135	20240115	171300	1635320450	30600	30600	30600	30600	0
136	20240115	171200	1635320450	30600	30600	30600	30600	0
137	20240115	171100	1635320450	30600	30600	30600	30600	0
138	20240115	171000	1635320450	30600	30600	30600	30600	0
139	20240115	170900	1635320450	30600	30600	30600	30600	0
140	20240115	170800	1635320450	30600	30600	30600	30600	0
141	20240115	170700	1635320450	30600	30600	30600	30600	0
142	20240115	170600	1635320450	30600	30600	30600	30600	0
143	20240115	170500	1635320450	30600	30600	30600	30600	0
144	20240115	170400	1635320450	30600	30600	30600	30600	0
145	20240115	170300	1635320450	30600	30600	30600	30600	0
146	20240115	170200	1635320450	30600	30600	30600	30600	0
147	20240115	170100	1635320450	30600	30600	30600	30600	0
148	20240115	170000	1635320450	30600	30600	30600	30600	0
149	20240115	165900	1635320450	30600	30600	30600	30600	0
150	20240115	165800	1635320450	30600	30600	30600	30600	0
151	20240115	165700	1635320450	30600	30600	30600	30600	0
152	20240115	165600	1635320450	30600	30600	30600	30600	848
153	20240115	165500	1635320450	30600	30600	30600	30600	0
154	20240115	165400	1635320450	30600	30600	30600	30600	0
155	20240115	165300	1635320450	30600	30600	30600	30600	0
156	20240115	165200	1635320450	30600	30600	30600	30600	0
157	20240115	165100	1635320450	30600	30600	30600	30600	0
158	20240115	165000	1635320450	30600	30600	30600	30600	0
159	20240115	164900	1635320450	30600	30600	30600	30600	0
160	20240115	164800	1635320450	30600	30600	30600	30600	0
161	20240115	164700	1635320450	30600	30600	30600	30600	0
162	20240115	164600	1635320450	30600	30600	30600	30600	0
163	20240115	164500	1635320450	30600	30600	30600	30600	0
164	20240115	164400	1635320450	30600	30600	30600	30600	0
165	20240115	164300	1635320450	30600	30600	30600	30600	0
166	20240115	164200	1635320450	30600	30600	30600	30600	0
167	20240115	164100	1635320450	30600	30600	30600	30600	0
168	20240115	164000	1635320450	30600	30600	30600	30600	0
169	20240115	163900	1635320450	30600	30600	30600	30600	0
170	20240115	163800	1635320450	30600	30600	30600	30600	0
171	20240115	163700	1635320450	30600	30600	30600	30600	0
172	20240115	163600	1635320450	30600	30600	30600	30600	0
173	20240115	163500	1635320450	30600	30600	30600	30600	0
174	20240115	163400	1635320450	30600	30600	30600	30600	0
175	20240115	163300	1635320450	30600	30600	30600	30600	0
176	20240115	163200	1635320450	30600	30600	30600	30600	0
177	20240115	163100	1635320450	30600	30600	30600	30600	0
178	20240115	163000	1635320450	30600	30600	30600	30600	0
179	20240115	162900	1635320450	30600	30600	30600	30600	0
180	20240115	162800	1635320450	30600	30600	30600	30600	0
181	20240115	162700	1635320450	30600	30600	30600	30600	0
182	20240115	162600	1635320450	30600	30600	30600	30600	848
183	20240115	162500	1635320450	30600	30600	30600	30600	0
184	20240115	162400	1635320450	30600	30600	30600	30600	0
185	20240115	162300	1635320450	30600	30600	30600	30600	0
186	20240115	162200	1635320450	30600	30600	30600	30600	0
187	20240115	162100	1635320450	30600	30600	30600	30600	0
188	20240115	162000	1635320450	30600	30600	30600	30600	0
189	20240115	161900	1635320450	30600	30600	30600	30600	0
190	20240115	161800	1635320450	30600	30600	30600	30600	0
191	20240115	161700	1635320450	30600	30600	30600	30600	0
192	20240115	161600	1635320450	30600	30600	30600	30600	0
193	20240115	161500	1635320450	30600	30600	30600	30600	0
194	20240115	161400	1635320450	30600	30600	30600	30600	0
195	20240115	161300	1635320450	30600	30600	30600	30600	0
196	20240115	161200	1635320450	30600	30600	30600	30600	0
197	20240115	161100	1635320450	30600	30600	30600	30600	0
198	20240115	161000	1635320450	30600	30600	30600	30600	0
199	20240115	160900	1635320450	30600	30600	30600	30600	0
200	20240115	160800	1635320450	30600	30600	30600	30600	0
201	20240115	160700	1635320450	30600	30600	30600	30600	0
202	20240115	160600	1635320450	30600	30600	30600	30600	0
203	20240115	160500	1635320450	30600	30600	30600	30600	0
204	20240115	160400	1635320450	30600	30600	30600	30600	0
205	20240115	160300	1635320450	30600	30600	30600	30600	0
206	20240115	160200	1635320450	30600	30600	30600	30600	0
207	20240115	160100	1635320450	30600	30600	30600	30600	0
208	20240115	160000	1635320450	30600	30600	30600	30600	0
209	20240115	155900	1635320450	30600	30600	30600	30600	0
210	20240115	155800	1635320450	30600	30600	30600	30600	0
211	20240115	155700	1635320450	30600	30600	30600	30600	0
212	20240115	155600	1635320450	30600	30600	30600	30600	848
213	20240115	155500	1635320450	30600	30600	30600	30600	0
214	20240115	155400	1635320450	30600	30600	30600	30600	0
215	20240115	155300	1635320450	30600	30600	30600	30600	0
216	20240115	155200	1635320450	30600	30600	30600	30600	0
217	20240115	155100	1635320450	30600	30600	30600	30600	0
218	20240115	155000	1635320450	30600	30600	30600	30600	0
219	20240115	154900	1635320450	30600	30600	30600	30600	0
220	20240115	154800	1635320450	30600	30600	30600	30600	0
221	20240115	154700	1635320450	30600	30600	30600	30600	0
222	20240115	154600	1635320450	30600	30600	30600	30600	0
223	20240115	154500	1635320450	30600	30600	30600	30600	0
224	20240115	154400	1635320450	30600	30600	30600	30600	0
225	20240115	154300	1635320450	30600	30600	30600	30600	0
226	20240115	154200	1635320450	30600	30600	30600	30600	0
227	20240115	154100	1635320450	30600	30600	30600	30600	0
228	20240115	154000	1635320450	30600	30600	30600	30600	0
229	20240115	153900	1635320450	30600	30600	30600	30600	0
230	20240115	153800	1635320450	30600	30600	30600	30600	0
231	20240115	153700	1635320450	30600	30600	30600	30600	0
232	20240115	153600	1635320450	30600	30600	30600	30600	0
233	20240115	153500	1635320450	30600	30600	30600	30600	0
234	20240115	153400	1635320450	30600	30600	30600	30600	0
235	20240115	153300	1635320450	30600	30600	30600	30600	0
236	20240115	153200	1635320450	30600	30600	30600	30600	0
237	20240115	153100	1635320450	30600	30600	30600	30600	0
238	20240115	153000	1635320450	30600	30600	30600	30600	848
239	20240115	152900	1609371650	30450	30450	30450	30450	0
240	20240115	152800	1609371650	30450	30450	30450	30450	0
241	20240115	152700	1609371650	30450	30450	30450	30450	0
242	20240115	152600	1609371650	30450	30450	30450	30450	0
243	20240115	152500	1609371650	30450	30450	30450	30450	0
244	20240115	152400	1609371650	30450	30450	30450	30450	0
245	20240115	152300	1609371650	30450	30450	30450	30450	0
246	20240115	152200	1609371650	30450	30450	30450	30450	0
247	20240115	152100	1609371650	30450	30450	30450	30450	0
248	20240115	152000	1609371650	30450	30450	30450	30450	0
249	20240115	151900	1609371650	30450	30650	30650	30450	802
250	20240115	151800	1584893950	30550	30650	30650	30550	231
251	20240115	151700	1577833900	30700	30750	30750	30600	486
252	20240115	151600	1562913650	30800	31100	31100	30800	571
253	20240115	151500	1545236600	31050	31100	31100	31050	73
254	20240115	151400	1542967400	31100	31100	31100	31100	41
255	20240115	151300	1541692300	31200	31200	31200	31050	115
256	20240115	151200	1538109250	31200	31250	31250	31200	534
257	20240115	151100	1521435200	31250	31250	31250	31200	267
258	20240115	151000	1513092600	31250	31250	31250	31200	127
259	20240115	150900	1509124150	31250	31300	31400	31250	236
260	20240115	150800	1501730000	31200	31200	31250	31200	2238
261	20240115	150700	1431879550	31200	31350	31400	31100	291
262	20240115	150600	1422801550	31450	31450	31500	31300	1300
263	20240115	150500	1381930500	31300	30950	31400	30850	2356
264	20240115	150400	1308450200	30900	30900	30900	30900	205
265	20240115	150300	1302115700	30850	30750	30850	30750	253
266	20240115	150200	1294331750	30750	30500	30750	30450	691
267	20240115	150100	1273177150	30500	30300	30550	30100	741
268	20240115	150000	1250661000	30350	30350	30350	30150	144
269	20240115	145900	1246317600	30350	30350	30350	30150	282
270	20240115	145800	1237785500	30350	30400	30400	30350	154
271	20240115	145700	1233104950	30400	30350	30400	30350	174
272	20240115	145600	1227823900	30350	30050	30350	30050	540
273	20240115	145500	1211515850	30050	29900	30050	29900	683
274	20240115	145400	1191032300	29900	29900	29900	29900	66
275	20240115	145300	1189058900	29800	29850	29850	29800	70
276	20240115	145200	1186972300	29850	29800	29850	29800	68
277	20240115	145100	1184943000	29800	29850	29850	29800	57
278	20240115	145000	1183244200	29850	29850	29850	29850	53
279	20240115	144900	1181662150	29850	29850	29850	29850	1
280	20240115	144800	1181632300	29850	29850	29850	29850	51
281	20240115	144700	1180109950	29850	29850	29850	29850	13
282	20240115	144600	1179721900	29800	29800	29800	29800	34
283	20240115	144500	1178708700	29800	29800	29800	29800	1
284	20240115	144400	1178678900	29800	29850	29850	29800	101
285	20240115	144300	1175669050	29800	29800	29850	29800	583
286	20240115	144200	1158295500	29850	29850	29850	29850	64
287	20240115	144100	1156385100	29850	29850	29850	29850	70
288	20240115	144000	1154295600	29850	29850	29850	29850	58
289	20240115	143900	1152564300	29850	29850	29850	29850	109
290	20240115	143800	1149310650	29900	29900	29900	29900	4
291	20240115	143700	1149191050	29900	29900	29900	29900	130
292	20240115	143600	1145304050	29900	29900	29900	29900	1
293	20240115	143500	1145274150	29950	29950	29950	29950	0
294	20240115	143400	1145274150	29950	29950	29950	29950	11
295	20240115	143300	1144944700	29900	29900	29900	29900	30
296	20240115	143200	1144047700	29900	29950	29950	29900	267
297	20240115	143100	1136063350	29950	30000	30000	29950	172
298	20240115	143000	1130908350	30000	30000	30000	30000	44
299	20240115	142900	1129588350	30000	30050	30050	30000	105
300	20240115	142800	1126438100	30000	30000	30000	30000	1
301	20240115	142700	1126408100	29950	29950	29950	29950	85
302	20240115	142600	1123862350	29950	29950	29950	29950	43
303	20240115	142500	1122574500	29950	29950	29950	29950	0
304	20240115	142400	1122574500	29950	29950	29950	29950	19
305	20240115	142300	1122005450	29950	29950	29950	29950	15
306	20240115	142200	1121556200	29950	29950	29950	29950	107
307	20240115	142100	1118351550	29950	29950	29950	29950	7
308	20240115	142000	1118141900	29950	29950	29950	29950	0
309	20240115	141900	1118141900	29950	29950	29950	29950	1
310	20240115	141800	1118111950	29950	29950	29950	29950	45
311	20240115	141700	1116764200	29950	29950	29950	29950	0
312	20240115	141600	1116764200	29950	29950	29950	29950	9
313	20240115	141500	1116494650	29950	29950	29950	29950	10
314	20240115	141400	1116195150	29950	29900	29950	29900	57
315	20240115	141300	1114490600	29900	29900	29900	29900	0
316	20240115	141200	1114490600	29900	29900	29900	29900	0
317	20240115	141100	1114490600	29900	29850	29900	29850	206
318	20240115	141000	1108332550	29900	29850	29900	29850	118
319	20240115	140900	1104805250	29850	29850	29850	29850	100
320	20240115	140800	1101820250	29850	29850	29850	29850	0
321	20240115	140700	1101820250	29850	29900	29900	29850	133
322	20240115	140600	1097843700	29900	29900	29900	29900	116
323	20240115	140500	1094375300	29900	29800	29900	29800	121
324	20240115	140400	1090767800	29800	29850	29850	29800	169
325	20240115	140300	1085727200	29850	29900	29900	29850	145
326	20240115	140200	1081398900	29900	29900	29900	29900	33
327	20240115	140100	1080412200	29900	29950	29950	29900	30
328	20240115	140000	1079513800	29950	30000	30000	29950	106
329	20240115	135900	1076334050	30000	30000	30000	30000	0
330	20240115	135800	1076334050	30000	30000	30000	30000	0
331	20240115	135700	1076334050	30000	30000	30000	30000	11
332	20240115	135600	1076004050	30050	30050	30050	30050	0
333	20240115	135500	1076004050	30050	29950	30050	29950	21
334	20240115	135400	1075373100	30050	30050	30050	30050	100
335	20240115	135300	1072368100	30050	30050	30050	30050	0
336	20240115	135200	1072368100	30050	30050	30050	30050	5
337	20240115	135100	1072217850	29900	29900	30050	29900	937
338	20240115	135000	1044152050	29800	29850	29850	29800	300
339	20240115	134900	1035201950	29850	29850	29850	29850	200
340	20240115	134800	1029231950	29850	29850	29850	29850	82
341	20240115	134700	1026784250	29850	29850	29850	29850	35
342	20240115	134600	1025739500	29850	29850	29850	29850	100
343	20240115	134500	1022754500	29800	29800	29800	29800	133
344	20240115	134400	1018791100	29800	29850	29850	29800	167
345	20240115	134300	1013811150	29900	29900	29900	29900	0
346	20240115	134200	1013811150	29900	29900	29900	29900	176
347	20240115	134100	1008548750	29900	29900	29900	29900	245
348	20240115	134000	1001223250	29850	29850	29850	29850	211
349	20240115	133900	994924900	29850	29850	29850	29850	119
350	20240115	133800	991372750	29800	29800	29800	29800	30
351	20240115	133700	990478750	29800	29800	29800	29800	200
352	20240115	133600	984518750	29800	29800	29800	29800	5
353	20240115	133500	984369750	29850	29850	29850	29800	178
354	20240115	133400	979056500	29850	29850	29850	29850	21
355	20240115	133300	978429650	29850	29850	29850	29850	6
356	20240115	133200	978250550	29800	29800	29800	29800	16
357	20240115	133100	977773750	29850	29850	29850	29850	32
358	20240115	133000	976818550	29850	29800	29850	29800	7
359	20240115	132900	976609650	29800	29800	29800	29800	0
360	20240115	132800	976609650	29800	29800	29800	29800	30
361	20240115	132700	975715650	29800	29750	29800	29750	40
362	20240115	132600	974524650	29750	29750	29800	29750	14
363	20240115	132500	974107650	29800	29800	29800	29800	59
364	20240115	132400	972349450	29800	29800	29800	29800	0
365	20240115	132300	972349450	29800	29800	29800	29800	42
366	20240115	132200	971097850	29800	29800	29800	29800	258
367	20240115	132100	963409450	29850	29850	29850	29850	0
368	20240115	132000	963409450	29850	29800	29850	29800	40
369	20240115	131900	962216950	29800	29750	29800	29750	85
370	20240115	131800	959685450	29800	29800	29800	29800	62
371	20240115	131700	957837850	29800	29800	29800	29800	21
372	20240115	131600	957212050	29800	29800	29800	29800	15
373	20240115	131500	956765050	29800	29750	29800	29750	128
374	20240115	131400	952951200	29800	29750	29800	29700	23
375	20240115	131300	952267300	29750	29750	29750	29750	20
376	20240115	131200	951672300	29750	29800	29800	29750	587
377	20240115	131100	934208450	29800	29800	29800	29800	10
378	20240115	131000	933910450	29800	29800	29800	29800	19
379	20240115	130900	933344250	29800	29850	29850	29800	850
380	20240115	130800	908002550	29900	29900	29900	29900	0
381	20240115	130700	908002550	29900	29900	29900	29900	30
382	20240115	130600	907105550	29900	29800	29900	29800	100
383	20240115	130500	904120800	29850	29800	29850	29800	45
384	20240115	130400	902779050	29800	29800	29800	29800	7
385	20240115	130300	902570450	29800	29800	29800	29800	19
386	20240115	130200	902004250	29800	29850	29850	29800	70
387	20240115	130100	899917950	29800	29800	29800	29800	20
388	20240115	130000	899321950	29850	29850	29850	29850	29
389	20240115	125900	898456300	29800	29800	29800	29800	30
390	20240115	125800	897562300	29800	29850	29850	29800	490
391	20240115	125700	882942350	29850	29850	29850	29800	30
392	20240115	125600	882047600	29850	29850	29850	29850	33
393	20240115	125500	881062550	29800	29850	29850	29800	9
394	20240115	125400	880793950	29850	29850	29850	29850	96
395	20240115	125300	877928350	29850	29850	29850	29850	34
396	20240115	125200	876913450	29850	29850	29850	29850	232
397	20240115	125100	869988250	29950	29950	29950	29950	2
398	20240115	125000	869928350	29950	29900	29950	29900	35
399	20240115	124900	868881600	29900	29950	29950	29900	55
400	20240115	124800	867236850	29900	29900	29900	29900	32
401	20240115	124700	866280050	29850	29850	29850	29850	7
402	20240115	124600	866071100	29900	29900	29900	29900	18
403	20240115	124500	865532900	29950	29900	29950	29900	15
404	20240115	124400	865084350	29900	29900	29900	29900	37
405	20240115	124300	863978050	29900	29900	29900	29900	51
406	20240115	124200	862453150	29900	29900	29900	29900	7
407	20240115	124100	862243850	29850	29850	29850	29850	0
408	20240115	124000	862243850	29850	29850	29850	29850	30
409	20240115	123900	861348350	29900	29900	29900	29900	68
410	20240115	123800	859315150	29900	29850	29900	29850	131
411	20240115	123700	855399500	29850	29850	29850	29850	0
412	20240115	123600	855399500	29850	29850	29850	29850	30
413	20240115	123500	854504000	29850	29900	29900	29850	158
414	20240115	123400	849784800	29850	29850	29850	29850	0
415	20240115	123300	849784800	29850	29900	29900	29850	98
416	20240115	123200	846859250	29900	29900	29900	29900	0
417	20240115	123100	846859250	29900	29900	29900	29900	224
418	20240115	123000	840161650	29900	29950	29950	29900	439
419	20240115	122900	827022250	29950	29950	29950	29950	22
420	20240115	122800	826363350	29950	29950	29950	29950	200
421	20240115	122700	820373350	29950	29950	29950	29950	30
422	20240115	122600	819474850	29950	29950	29950	29950	4
423	20240115	122500	819355050	30000	30000	30000	30000	2
424	20240115	122400	819295050	30000	30000	30000	30000	2
425	20240115	122300	819235050	30000	30000	30000	30000	25
426	20240115	122200	818485050	30000	30000	30000	30000	13
427	20240115	122100	818095050	30000	29950	30000	29950	52
428	20240115	122000	816536600	29900	29900	29900	29900	31
429	20240115	121900	815609700	29950	29950	29950	29950	31
430	20240115	121800	814681250	29950	30000	30000	29950	60
431	20240115	121700	812884100	30000	30000	30000	30000	0
432	20240115	121600	812884100	30000	30000	30000	30000	16
433	20240115	121500	812404100	30000	30000	30000	30000	0
434	20240115	121400	812404100	30000	30000	30000	30000	177
435	20240115	121300	807094100	30000	30000	30000	30000	3
436	20240115	121200	807004100	30000	30000	30000	30000	5
437	20240115	121100	806854100	30050	30050	30050	30050	0
438	20240115	121000	806854100	30050	30050	30050	30050	6
439	20240115	120900	806673800	30050	30050	30050	30050	5
440	20240115	120800	806523550	30000	30000	30000	30000	0
441	20240115	120700	806523550	30000	30000	30000	30000	31
442	20240115	120600	805593550	30000	30000	30000	30000	0
443	20240115	120500	805593550	30000	30000	30000	30000	0
444	20240115	120400	805593550	30000	30050	30050	30000	37
445	20240115	120300	804483500	30050	30050	30050	30050	30
446	20240115	120200	803582000	30000	30000	30000	30000	10
447	20240115	120100	803282000	30000	30050	30050	30000	20
448	20240115	120000	802681900	30000	30000	30000	30000	0
449	20240115	115900	802681900	30000	30000	30000	30000	0
450	20240115	115800	802681900	30000	30000	30000	30000	64
451	20240115	115700	800761900	30050	30050	30050	30050	30
452	20240115	115600	799860400	29800	30050	30050	29800	1947
453	20240115	115500	741719300	30000	30050	30050	30000	20
454	20240115	115400	741118350	30050	30100	30100	30050	173
455	20240115	115300	735919050	30150	30150	30150	30150	0
456	20240115	115200	735919050	30150	30150	30150	30150	0
457	20240115	115100	735919050	30150	30150	30150	30150	0
458	20240115	115000	735919050	30150	30150	30150	30150	16
459	20240115	114900	735436650	30150	30150	30150	30050	37
460	20240115	114800	734321200	30200	30200	30200	30200	0
461	20240115	114700	734321200	30200	30100	30200	30050	90
462	20240115	114600	731608150	30200	30200	30200	30200	0
463	20240115	114500	731608150	30200	30200	30200	30200	2
464	20240115	114400	731547750	30200	30200	30200	30200	0
465	20240115	114300	731547750	30200	30200	30200	30200	0
466	20240115	114200	731547750	30200	30200	30200	30200	0
467	20240115	114100	731547750	30200	30200	30200	30200	0
468	20240115	114000	731547750	30200	30200	30200	30200	5
469	20240115	113900	731396750	30200	30200	30200	30200	100
470	20240115	113800	728376750	30200	30200	30200	30200	0
471	20240115	113700	728376750	30200	30200	30200	30200	5
472	20240115	113600	728225750	30200	30200	30200	30200	35
473	20240115	113500	727168750	30200	30050	30200	30050	70
474	20240115	113400	725059700	30100	30100	30100	30100	26
475	20240115	113300	724277100	30100	30100	30100	30100	16
476	20240115	113200	723795500	30100	30100	30100	30100	22
477	20240115	113100	723133300	30100	30100	30100	30100	28
478	20240115	113000	722290500	30100	30100	30100	30100	11
479	20240115	112900	721959400	29900	29900	29900	29900	30
480	20240115	112800	721062400	29900	29900	29900	29900	5
481	20240115	112700	720912900	30000	30000	30000	30000	0
482	20240115	112600	720912900	30000	30000	30000	30000	94
483	20240115	112500	718092900	29950	29950	29950	29950	30
484	20240115	112400	717194400	29950	29950	29950	29950	50
485	20240115	112300	715696900	29900	29950	29950	29900	99
486	20240115	112200	712734300	30000	30000	30000	30000	6
487	20240115	112100	712554300	30000	29950	30000	29950	160
488	20240115	112000	707760800	29900	29900	29900	29900	0
489	20240115	111900	707760800	29900	29950	29950	29900	279
490	20240115	111800	699417950	29950	29950	29950	29950	10
491	20240115	111700	699118450	29950	29950	29950	29950	41
492	20240115	111600	697890500	29950	29950	29950	29950	102
493	20240115	111500	694835600	30050	29950	30050	29950	83
494	20240115	111400	692349650	30000	30000	30000	30000	143
495	20240115	111300	688059650	30050	30050	30050	30050	2
496	20240115	111200	687999550	30150	30150	30150	30150	1
497	20240115	111100	687969400	30150	30150	30150	30150	0
498	20240115	111000	687969400	30150	30000	30150	30000	21
499	20240115	110900	687336400	30150	30150	30150	30150	100
500	20240115	110800	684321400	30000	30100	30100	30000	35
501	20240115	110700	683270900	30150	30150	30150	30150	18
502	20240115	110600	682728200	30150	30150	30150	30150	0
503	20240115	110500	682728200	30150	30150	30150	30150	2
504	20240115	110400	682667900	30150	30150	30150	30150	26
505	20240115	110300	681884000	30050	30150	30150	30050	7
506	20240115	110200	681673050	30150	30150	30150	30150	16
507	20240115	110100	681190650	30100	29950	30100	29950	185
508	20240115	110000	675624700	29950	29950	29950	29950	1
509	20240115	105900	675594750	29950	30000	30000	29950	106
510	20240115	105800	672416550	30000	29950	30000	29900	111
511	20240115	105700	669093750	29950	29950	29950	29950	7
512	20240115	105600	668884100	29950	30100	30100	29950	512
513	20240115	105500	653548050	29950	30000	30000	29950	12
514	20240115	105400	653188550	29950	29950	29950	29950	0
515	20240115	105300	653188550	29950	29950	29950	29950	30
516	20240115	105200	652290050	29950	29950	29950	29950	20
517	20240115	105100	651691050	29950	29950	29950	29950	116
518	20240115	105000	648216850	29950	30050	30050	29950	938
519	20240115	104900	620077200	30050	30050	30050	30050	208
520	20240115	104800	613826800	30100	30100	30100	30100	20
521	20240115	104700	613224800	30100	30100	30100	30100	30
522	20240115	104600	612321800	30100	30100	30100	30100	0
523	20240115	104500	612321800	30100	30100	30100	30100	1
524	20240115	104400	612291700	30100	30050	30100	30050	61
525	20240115	104300	610457150	30000	30050	30050	30000	30
526	20240115	104200	609556650	30000	30050	30050	30000	71
527	20240115	104100	607425100	30000	30050	30050	30000	7
528	20240115	104000	607215000	30050	30100	30100	30050	113
529	20240115	103900	603814600	30100	30100	30100	30100	51
530	20240115	103800	602279500	30100	30100	30100	30100	10
531	20240115	103700	601978500	30100	30100	30100	30100	105
532	20240115	103600	598818000	30100	30100	30100	30100	4
533	20240115	103500	598697600	30100	30100	30100	30100	0
534	20240115	103400	598697600	30100	30100	30100	30100	7
535	20240115	103300	598486900	30150	30150	30150	30150	0
536	20240115	103200	598486900	30150	30150	30150	30150	0
537	20240115	103100	598486900	30150	30000	30150	29850	933
538	20240115	103000	570518350	30000	30050	30150	30000	104
539	20240115	102900	567394550	30150	30150	30150	30150	20
540	20240115	102800	566791550	30000	30000	30100	30000	135
541	20240115	102700	562732550	30000	30100	30100	30000	511
542	20240115	102600	547395050	30100	30100	30100	30100	220
543	20240115	102500	540773050	30100	30100	30100	30100	41
544	20240115	102400	539538950	30100	30250	30250	30100	53
545	20240115	102300	537943200	30250	30250	30250	30250	2
546	20240115	102200	537882700	30050	30100	30100	30050	110
547	20240115	102100	534571800	30250	30250	30250	30250	5
548	20240115	102000	534420550	30250	30250	30250	30250	2
549	20240115	101900	534360050	30250	30150	30250	30050	438
550	20240115	101800	521169500	30150	30150	30150	30150	78
551	20240115	101700	518817800	30150	30150	30150	30150	32
552	20240115	101600	517853000	30150	30150	30150	30150	25
553	20240115	101500	517099250	30150	30200	30200	30150	252
554	20240115	101400	509497250	30200	30200	30200	30200	41
555	20240115	101300	508259050	30200	30300	30300	30200	820
556	20240115	101200	483485550	30300	30300	30300	30300	11
557	20240115	101100	483152250	30300	30300	30300	30300	196
558	20240115	101000	477213450	30300	30300	30300	30250	493
559	20240115	100900	462286050	30300	30300	30300	30300	118
560	20240115	100800	458710650	30300	30300	30300	30300	113
561	20240115	100700	455286750	30300	30500	30500	30300	17
562	20240115	100600	454771250	30500	30450	30500	30450	27
563	20240115	100500	453947850	30250	30250	30250	30250	200
564	20240115	100400	447897850	30300	30250	30300	30250	976
565	20240115	100300	418330050	30250	30250	30250	30250	97
566	20240115	100200	415395800	30250	30250	30250	30250	160
567	20240115	100100	410555800	30250	30250	30250	30250	13
568	20240115	100000	410162550	30250	30250	30300	30200	731
569	20240115	095900	388075550	30300	30300	30300	30300	20
570	20240115	095800	387469550	30300	30300	30300	30300	51
571	20240115	095700	385924250	30250	30250	30250	30250	15
572	20240115	095600	385470500	30300	30250	30300	30250	14
573	20240115	095500	385046950	30200	30350	30350	30200	757
574	20240115	095400	362160750	30300	30350	30350	30300	492
575	20240115	095300	347237800	30500	30500	30500	30500	0
576	20240115	095200	347237800	30500	30500	30500	30500	3
577	20240115	095100	347146300	30350	30450	30450	30350	80
578	20240115	095000	344713300	30350	30350	30350	30350	7
579	20240115	094900	344500850	30400	30550	30550	30400	26
580	20240115	094800	343708050	30550	30550	30550	30550	206
581	20240115	094700	337414750	30550	30550	30550	30550	10
582	20240115	094600	337109250	30600	30400	30600	30300	485
583	20240115	094500	322363050	30400	30550	30600	30400	167
584	20240115	094400	317283850	30400	30400	30400	30400	87
585	20240115	094300	314639050	30400	30600	30600	30400	69
586	20240115	094200	312535850	30600	30500	30600	30400	611
587	20240115	094100	293951450	30500	30500	30550	30500	210
588	20240115	094000	287545800	30500	30550	30550	30500	178
589	20240115	093900	282116450	30500	30500	30500	30500	0
590	20240115	093800	282116450	30500	30500	30500	30500	0
591	20240115	093700	282116450	30500	30500	30500	30500	110
592	20240115	093600	278761450	30450	30450	30450	30450	100
593	20240115	093500	275716450	30400	30400	30400	30400	0
594	20240115	093400	275716450	30400	30550	30550	30400	700
595	20240115	093300	254373100	30600	30600	30600	30600	35
596	20240115	093200	253302100	30700	30600	30700	30600	138
597	20240115	093100	249077000	30600	30700	30750	30600	328
598	20240115	093000	239021800	30750	30900	30900	30750	325
599	20240115	092900	229010250	30900	30900	30900	30900	11
600	20240115	092800	228670350	30900	30900	30900	30850	85
601	20240115	092700	226044350	31150	30950	31150	30950	11
602	20240115	092600	225703700	31150	31100	31150	31000	32
603	20240115	092500	224710550	31000	31000	31000	30800	208
604	20240115	092400	218303450	31000	31000	31000	31000	324
605	20240115	092300	208259450	30800	30800	30800	30800	100
606	20240115	092200	205179450	30800	30750	30800	30750	67
607	20240115	092100	203116850	30800	30800	30800	30800	553
608	20240115	092000	186084450	31000	31000	31000	31000	55
609	20240115	091900	184379450	31000	31000	31000	31000	3
610	20240115	091800	184286450	30750	30750	30800	30750	117
611	20240115	091700	180688650	31000	30800	31000	30750	121
612	20240115	091600	176961450	30750	30900	30900	30750	1009
613	20240115	091500	145883300	30850	30850	30850	30800	44
614	20240115	091400	144527450	30800	30850	31200	30800	128
615	20240115	091300	140565750	31150	31150	31150	31100	222
616	20240115	091200	133651750	30950	31000	31150	30600	1090
617	20240115	091100	100055950	30900	30850	30900	30850	449
618	20240115	091000	86182300	30600	30600	30600	30600	123
619	20240115	090900	82418500	30600	30450	30600	30350	369
620	20240115	090800	71158150	30300	30400	30500	30300	281
621	20240115	090700	62638300	30400	30550	30550	30400	409
622	20240115	090600	50159400	30550	30600	30600	30550	156
623	20240115	090500	45390050	30600	30550	30650	30500	57
624	20240115	090400	43646550	30550	30900	30900	30550	621
625	20240115	090300	24618550	30900	30500	30900	30500	109
626	20240115	090200	21267600	30500	30600	30700	30500	135
627	20240115	090100	17149600	30550	30800	30800	30550	310
628	20240115	090000	7630600	30850	30900	30900	30850	245