KissMeData/104830/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	201200	1729410000	29800	29800	29800	29800	443
3	20240115	201100	1729410000	29800	29800	29800	29800	0
4	20240115	201000	1729410000	29800	29800	29800	29800	0
5	20240115	200900	1729410000	29800	29800	29800	29800	0
6	20240115	200800	1729410000	29800	29800	29800	29800	0
7	20240115	200700	1729410000	29800	29800	29800	29800	0
8	20240115	200600	1729410000	29800	29800	29800	29800	0
9	20240115	200500	1729410000	29800	29800	29800	29800	0
10	20240115	200400	1729410000	29800	29800	29800	29800	0
11	20240115	200300	1729410000	29800	29800	29800	29800	0
12	20240115	200200	1729410000	29800	29800	29800	29800	0
13	20240115	200100	1729410000	29800	29800	29800	29800	0
14	20240115	200000	1729410000	29800	29800	29800	29800	0
15	20240115	195900	1729410000	29800	29800	29800	29800	0
16	20240115	195800	1729410000	29800	29800	29800	29800	0
17	20240115	195700	1729410000	29800	29800	29800	29800	0
18	20240115	195600	1729410000	29800	29800	29800	29800	0
19	20240115	195500	1729410000	29800	29800	29800	29800	0
20	20240115	195400	1729410000	29800	29800	29800	29800	0
21	20240115	195300	1729410000	29800	29800	29800	29800	0
22	20240115	195200	1729410000	29800	29800	29800	29800	0
23	20240115	195100	1729410000	29800	29800	29800	29800	0
24	20240115	195000	1729410000	29800	29800	29800	29800	0
25	20240115	194900	1729410000	29800	29800	29800	29800	0
26	20240115	194800	1729410000	29800	29800	29800	29800	0
27	20240115	194700	1729410000	29800	29800	29800	29800	0
28	20240115	194600	1729410000	29800	29800	29800	29800	0
29	20240115	194500	1729410000	29800	29800	29800	29800	0
30	20240115	194400	1729410000	29800	29800	29800	29800	0
31	20240115	194300	1729410000	29800	29800	29800	29800	0
32	20240115	194200	1729410000	29800	29800	29800	29800	443
33	20240115	194100	1729410000	29800	29800	29800	29800	0
34	20240115	194000	1729410000	29800	29800	29800	29800	0
35	20240115	193900	1729410000	29800	29800	29800	29800	0
36	20240115	193800	1729410000	29800	29800	29800	29800	0
37	20240115	193700	1729410000	29800	29800	29800	29800	0
38	20240115	193600	1729410000	29800	29800	29800	29800	0
39	20240115	193500	1729410000	29800	29800	29800	29800	0
40	20240115	193400	1729410000	29800	29800	29800	29800	0
41	20240115	193300	1729410000	29800	29800	29800	29800	0
42	20240115	193200	1729410000	29800	29800	29800	29800	0
43	20240115	193100	1729410000	29800	29800	29800	29800	0
44	20240115	193000	1729410000	29800	29800	29800	29800	0
45	20240115	192900	1729410000	29800	29800	29800	29800	0
46	20240115	192800	1729410000	29800	29800	29800	29800	0
47	20240115	192700	1729410000	29800	29800	29800	29800	0
48	20240115	192600	1729410000	29800	29800	29800	29800	0
49	20240115	192500	1729410000	29800	29800	29800	29800	0
50	20240115	192400	1729410000	29800	29800	29800	29800	0
51	20240115	192300	1729410000	29800	29800	29800	29800	0
52	20240115	192200	1729410000	29800	29800	29800	29800	0
53	20240115	192100	1729410000	29800	29800	29800	29800	0
54	20240115	192000	1729410000	29800	29800	29800	29800	0
55	20240115	191900	1729410000	29800	29800	29800	29800	0
56	20240115	191800	1729410000	29800	29800	29800	29800	0
57	20240115	191700	1729410000	29800	29800	29800	29800	0
58	20240115	191600	1729410000	29800	29800	29800	29800	0
59	20240115	191500	1729410000	29800	29800	29800	29800	0
60	20240115	191400	1729410000	29800	29800	29800	29800	0
61	20240115	191300	1729410000	29800	29800	29800	29800	0
62	20240115	191200	1729410000	29800	29800	29800	29800	443
63	20240115	191100	1729410000	29800	29800	29800	29800	0
64	20240115	191000	1729410000	29800	29800	29800	29800	0
65	20240115	190900	1729410000	29800	29800	29800	29800	0
66	20240115	190800	1729410000	29800	29800	29800	29800	0
67	20240115	190700	1729410000	29800	29800	29800	29800	0
68	20240115	190600	1729410000	29800	29800	29800	29800	0
69	20240115	190500	1729410000	29800	29800	29800	29800	0
70	20240115	190400	1729410000	29800	29800	29800	29800	0
71	20240115	190300	1729410000	29800	29800	29800	29800	0
72	20240115	190200	1729410000	29800	29800	29800	29800	0
73	20240115	190100	1729410000	29800	29800	29800	29800	0
74	20240115	190000	1729410000	29800	29800	29800	29800	0
75	20240115	185900	1729410000	29800	29800	29800	29800	0
76	20240115	185800	1729410000	29800	29800	29800	29800	0
77	20240115	185700	1729410000	29800	29800	29800	29800	0
78	20240115	185600	1729410000	29800	29800	29800	29800	0
79	20240115	185500	1729410000	29800	29800	29800	29800	0
80	20240115	185400	1729410000	29800	29800	29800	29800	0
81	20240115	185300	1729410000	29800	29800	29800	29800	0
82	20240115	185200	1729410000	29800	29800	29800	29800	0
83	20240115	185100	1729410000	29800	29800	29800	29800	0
84	20240115	185000	1729410000	29800	29800	29800	29800	0
85	20240115	184900	1729410000	29800	29800	29800	29800	0
86	20240115	184800	1729410000	29800	29800	29800	29800	0
87	20240115	184700	1729410000	29800	29800	29800	29800	0
88	20240115	184600	1729410000	29800	29800	29800	29800	0
89	20240115	184500	1729410000	29800	29800	29800	29800	0
90	20240115	184400	1729410000	29800	29800	29800	29800	0
91	20240115	184300	1729410000	29800	29800	29800	29800	0
92	20240115	184200	1729410000	29800	29800	29800	29800	443
93	20240115	184100	1729410000	29800	29800	29800	29800	0
94	20240115	184000	1729410000	29800	29800	29800	29800	0
95	20240115	183900	1729410000	29800	29800	29800	29800	0
96	20240115	183800	1729410000	29800	29800	29800	29800	0
97	20240115	183700	1729410000	29800	29800	29800	29800	0
98	20240115	183600	1729410000	29800	29800	29800	29800	0
99	20240115	183500	1729410000	29800	29800	29800	29800	0
100	20240115	183400	1729410000	29800	29800	29800	29800	0
101	20240115	183300	1729410000	29800	29800	29800	29800	0
102	20240115	183200	1729410000	29800	29800	29800	29800	0
103	20240115	183100	1729410000	29800	29800	29800	29800	0
104	20240115	183000	1729410000	29800	29800	29800	29800	0
105	20240115	182900	1729410000	29800	29800	29800	29800	0
106	20240115	182800	1729410000	29800	29800	29800	29800	0
107	20240115	182700	1729410000	29800	29800	29800	29800	0
108	20240115	182600	1729410000	29800	29800	29800	29800	0
109	20240115	182500	1729410000	29800	29800	29800	29800	0
110	20240115	182400	1729410000	29800	29800	29800	29800	0
111	20240115	182300	1729410000	29800	29800	29800	29800	0
112	20240115	182200	1729410000	29800	29800	29800	29800	0
113	20240115	182100	1729410000	29800	29800	29800	29800	0
114	20240115	182000	1729410000	29800	29800	29800	29800	0
115	20240115	181900	1729410000	29800	29800	29800	29800	0
116	20240115	181800	1729410000	29800	29800	29800	29800	0
117	20240115	181700	1729410000	29800	29800	29800	29800	0
118	20240115	181600	1729410000	29800	29800	29800	29800	0
119	20240115	181500	1729410000	29800	29800	29800	29800	0
120	20240115	181400	1729410000	29800	29800	29800	29800	0
121	20240115	181300	1729410000	29800	29800	29800	29800	0
122	20240115	181200	1729410000	29800	29800	29800	29800	443
123	20240115	181100	1729410000	29800	29800	29800	29800	0
124	20240115	181000	1729410000	29800	29800	29800	29800	0
125	20240115	180900	1729410000	29800	29800	29800	29800	0
126	20240115	180800	1729410000	29800	29800	29800	29800	0
127	20240115	180700	1729410000	29800	29800	29800	29800	0
128	20240115	180600	1729410000	29800	29800	29800	29800	0
129	20240115	180500	1729410000	29800	29800	29800	29800	0
130	20240115	180400	1729410000	29800	29800	29800	29800	0
131	20240115	180300	1729410000	29800	29800	29800	29800	0
132	20240115	180200	1729410000	29800	29800	29800	29800	0
133	20240115	180100	1729410000	29800	29800	29800	29800	0
134	20240115	180000	1729410000	29800	29800	29800	29800	0
135	20240115	175900	1729410000	29800	29800	29800	29800	0
136	20240115	175800	1729410000	29800	29800	29800	29800	0
137	20240115	175700	1729410000	29800	29800	29800	29800	0
138	20240115	175600	1729410000	29800	29800	29800	29800	0
139	20240115	175500	1729410000	29800	29800	29800	29800	0
140	20240115	175400	1729410000	29800	29800	29800	29800	0
141	20240115	175300	1729410000	29800	29800	29800	29800	0
142	20240115	175200	1729410000	29800	29800	29800	29800	0
143	20240115	175100	1729410000	29800	29800	29800	29800	0
144	20240115	175000	1729410000	29800	29800	29800	29800	0
145	20240115	174900	1729410000	29800	29800	29800	29800	0
146	20240115	174800	1729410000	29800	29800	29800	29800	0
147	20240115	174700	1729410000	29800	29800	29800	29800	0
148	20240115	174600	1729410000	29800	29800	29800	29800	0
149	20240115	174500	1729410000	29800	29800	29800	29800	0
150	20240115	174400	1729410000	29800	29800	29800	29800	0
151	20240115	174300	1729410000	29800	29800	29800	29800	0
152	20240115	174200	1729410000	29800	29800	29800	29800	443
153	20240115	174100	1729410000	29800	29800	29800	29800	0
154	20240115	174000	1729410000	29800	29800	29800	29800	0
155	20240115	173900	1729410000	29800	29800	29800	29800	0
156	20240115	173800	1729410000	29800	29800	29800	29800	0
157	20240115	173700	1729410000	29800	29800	29800	29800	0
158	20240115	173600	1729410000	29800	29800	29800	29800	0
159	20240115	173500	1729410000	29800	29800	29800	29800	0
160	20240115	173400	1729410000	29800	29800	29800	29800	0
161	20240115	173300	1729410000	29800	29800	29800	29800	0
162	20240115	173200	1729410000	29800	29800	29800	29800	0
163	20240115	173100	1729410000	29800	29800	29800	29800	0
164	20240115	173000	1729410000	29800	29800	29800	29800	0
165	20240115	172900	1729410000	29800	29800	29800	29800	0
166	20240115	172800	1729410000	29800	29800	29800	29800	0
167	20240115	172700	1729410000	29800	29800	29800	29800	0
168	20240115	172600	1729410000	29800	29800	29800	29800	0
169	20240115	172500	1729410000	29800	29800	29800	29800	0
170	20240115	172400	1729410000	29800	29800	29800	29800	0
171	20240115	172300	1729410000	29800	29800	29800	29800	0
172	20240115	172200	1729410000	29800	29800	29800	29800	0
173	20240115	172100	1729410000	29800	29800	29800	29800	0
174	20240115	172000	1729410000	29800	29800	29800	29800	0
175	20240115	171900	1729410000	29800	29800	29800	29800	0
176	20240115	171800	1729410000	29800	29800	29800	29800	0
177	20240115	171700	1729410000	29800	29800	29800	29800	0
178	20240115	171600	1729410000	29800	29800	29800	29800	0
179	20240115	171500	1729410000	29800	29800	29800	29800	0
180	20240115	171400	1729410000	29800	29800	29800	29800	0
181	20240115	171300	1729410000	29800	29800	29800	29800	0
182	20240115	171200	1729410000	29800	29800	29800	29800	443
183	20240115	171100	1729410000	29800	29800	29800	29800	0
184	20240115	171000	1729410000	29800	29800	29800	29800	0
185	20240115	170900	1729410000	29800	29800	29800	29800	0
186	20240115	170800	1729410000	29800	29800	29800	29800	0
187	20240115	170700	1729410000	29800	29800	29800	29800	0
188	20240115	170600	1729410000	29800	29800	29800	29800	0
189	20240115	170500	1729410000	29800	29800	29800	29800	0
190	20240115	170400	1729410000	29800	29800	29800	29800	0
191	20240115	170300	1729410000	29800	29800	29800	29800	0
192	20240115	170200	1729410000	29800	29800	29800	29800	0
193	20240115	170100	1729410000	29800	29800	29800	29800	0
194	20240115	170000	1729410000	29800	29800	29800	29800	0
195	20240115	165900	1729410000	29800	29800	29800	29800	0
196	20240115	165800	1729410000	29800	29800	29800	29800	0
197	20240115	165700	1729410000	29800	29800	29800	29800	0
198	20240115	165600	1729410000	29800	29800	29800	29800	0
199	20240115	165500	1729410000	29800	29800	29800	29800	0
200	20240115	165400	1729410000	29800	29800	29800	29800	0
201	20240115	165300	1729410000	29800	29800	29800	29800	0
202	20240115	165200	1729410000	29800	29800	29800	29800	0
203	20240115	165100	1729410000	29800	29800	29800	29800	0
204	20240115	165000	1729410000	29800	29800	29800	29800	0
205	20240115	164900	1729410000	29800	29800	29800	29800	0
206	20240115	164800	1729410000	29800	29800	29800	29800	0
207	20240115	164700	1729410000	29800	29800	29800	29800	0
208	20240115	164600	1729410000	29800	29800	29800	29800	0
209	20240115	164500	1729410000	29800	29800	29800	29800	0
210	20240115	164400	1729410000	29800	29800	29800	29800	0
211	20240115	164300	1729410000	29800	29800	29800	29800	0
212	20240115	164200	1729410000	29800	29800	29800	29800	443
213	20240115	164100	1729410000	29800	29800	29800	29800	0
214	20240115	164000	1729410000	29800	29800	29800	29800	0
215	20240115	163900	1729410000	29800	29800	29800	29800	0
216	20240115	163800	1729410000	29800	29800	29800	29800	0
217	20240115	163700	1729410000	29800	29800	29800	29800	0
218	20240115	163600	1729410000	29800	29800	29800	29800	0
219	20240115	163500	1729410000	29800	29800	29800	29800	0
220	20240115	163400	1729410000	29800	29800	29800	29800	0
221	20240115	163300	1729410000	29800	29800	29800	29800	0
222	20240115	163200	1729410000	29800	29800	29800	29800	0
223	20240115	163100	1729410000	29800	29800	29800	29800	0
224	20240115	163000	1729410000	29800	29800	29800	29800	0
225	20240115	162900	1729410000	29800	29800	29800	29800	0
226	20240115	162800	1729410000	29800	29800	29800	29800	0
227	20240115	162700	1729410000	29800	29800	29800	29800	0
228	20240115	162600	1729410000	29800	29800	29800	29800	0
229	20240115	162500	1729410000	29800	29800	29800	29800	0
230	20240115	162400	1729410000	29800	29800	29800	29800	0
231	20240115	162300	1729410000	29800	29800	29800	29800	0
232	20240115	162200	1729410000	29800	29800	29800	29800	0
233	20240115	162100	1729410000	29800	29800	29800	29800	0
234	20240115	162000	1729410000	29800	29800	29800	29800	0
235	20240115	161900	1729410000	29800	29800	29800	29800	0
236	20240115	161800	1729410000	29800	29800	29800	29800	0
237	20240115	161700	1729410000	29800	29800	29800	29800	0
238	20240115	161600	1729410000	29800	29800	29800	29800	0
239	20240115	161500	1729410000	29800	29800	29800	29800	0
240	20240115	161400	1729410000	29800	29800	29800	29800	0
241	20240115	161300	1729410000	29800	29800	29800	29800	0
242	20240115	161200	1729410000	29800	29800	29800	29800	443
243	20240115	161100	1729410000	29800	29800	29800	29800	0
244	20240115	161000	1729410000	29800	29800	29800	29800	0
245	20240115	160900	1729410000	29800	29800	29800	29800	0
246	20240115	160800	1729410000	29800	29800	29800	29800	0
247	20240115	160700	1729410000	29800	29800	29800	29800	0
248	20240115	160600	1729410000	29800	29800	29800	29800	0
249	20240115	160500	1729410000	29800	29800	29800	29800	0
250	20240115	160400	1729410000	29800	29800	29800	29800	0
251	20240115	160300	1729410000	29800	29800	29800	29800	0
252	20240115	160200	1729410000	29800	29800	29800	29800	0
253	20240115	160100	1729410000	29800	29800	29800	29800	0
254	20240115	160000	1729410000	29800	29800	29800	29800	0
255	20240115	155900	1729410000	29800	29800	29800	29800	0
256	20240115	155800	1729410000	29800	29800	29800	29800	0
257	20240115	155700	1729410000	29800	29800	29800	29800	0
258	20240115	155600	1729410000	29800	29800	29800	29800	0
259	20240115	155500	1729410000	29800	29800	29800	29800	0
260	20240115	155400	1729410000	29800	29800	29800	29800	0
261	20240115	155300	1729410000	29800	29800	29800	29800	0
262	20240115	155200	1729410000	29800	29800	29800	29800	0
263	20240115	155100	1729410000	29800	29800	29800	29800	0
264	20240115	155000	1729410000	29800	29800	29800	29800	0
265	20240115	154900	1729410000	29800	29800	29800	29800	0
266	20240115	154800	1729410000	29800	29800	29800	29800	0
267	20240115	154700	1729410000	29800	29800	29800	29800	0
268	20240115	154600	1729410000	29800	29800	29800	29800	0
269	20240115	154500	1729410000	29800	29800	29800	29800	0
270	20240115	154400	1729410000	29800	29800	29800	29800	0
271	20240115	154300	1729410000	29800	29800	29800	29800	0
272	20240115	154200	1729410000	29800	29800	29800	29800	443
273	20240115	154100	1729410000	29800	29800	29800	29800	0
274	20240115	154000	1729410000	29800	29800	29800	29800	0
275	20240115	153900	1729410000	29800	29800	29800	29800	0
276	20240115	153800	1729410000	29800	29800	29800	29800	0
277	20240115	153700	1729410000	29800	29800	29800	29800	0
278	20240115	153600	1729410000	29800	29800	29800	29800	0
279	20240115	153500	1729410000	29800	29800	29800	29800	0
280	20240115	153400	1729410000	29800	29800	29800	29800	0
281	20240115	153300	1729410000	29800	29800	29800	29800	0
282	20240115	153200	1729410000	29800	29800	29800	29800	0
283	20240115	153100	1729410000	29800	29800	29800	29800	0
284	20240115	153000	1729410000	29800	29800	29800	29800	443
285	20240115	152900	1716208600	29750	29750	29750	29750	0
286	20240115	152800	1716208600	29750	29750	29750	29750	0
287	20240115	152700	1716208600	29750	29750	29750	29750	0
288	20240115	152600	1716208600	29750	29750	29750	29750	0
289	20240115	152500	1716208600	29750	29750	29750	29750	0
290	20240115	152400	1716208600	29750	29750	29750	29750	0
291	20240115	152300	1716208600	29750	29750	29750	29750	0
292	20240115	152200	1716208600	29750	29750	29750	29750	0
293	20240115	152100	1716208600	29750	29750	29750	29750	0
294	20240115	152000	1716208600	29750	29750	29750	29750	0
295	20240115	151900	1716208600	29750	29750	29750	29750	0
296	20240115	151800	1716208600	29750	29650	29750	29650	153
297	20240115	151700	1711657050	29600	29750	29750	29550	113
298	20240115	151600	1708296900	29750	29650	29750	29550	72
299	20240115	151500	1706163550	29750	29750	29750	29650	30
300	20240115	151400	1705273100	29750	29700	29750	29700	177
301	20240115	151300	1700008750	29700	29650	29700	29650	72
302	20240115	151200	1697872150	29700	29700	29700	29550	54
303	20240115	151100	1696270600	29700	29650	29700	29600	127
304	20240115	151000	1692508550	29800	29700	29800	29650	67
305	20240115	150900	1690518450	29750	29750	29750	29700	56
306	20240115	150800	1688853900	29700	29700	29750	29700	55
307	20240115	150700	1687220150	29700	29750	29750	29700	30
308	20240115	150600	1686328900	29750	29700	29750	29600	84
309	20240115	150500	1683833400	29700	29650	29700	29600	351
310	20240115	150400	1673426750	29650	29650	29650	29600	60
311	20240115	150300	1671648850	29650	29600	29650	29550	96
312	20240115	150200	1668808400	29600	29600	29600	29550	64
313	20240115	150100	1666915050	29600	29550	29600	29550	12
314	20240115	150000	1666559950	29600	29500	29700	29500	285
315	20240115	145900	1658137050	29550	29550	29550	29500	85
316	20240115	145800	1655626650	29550	29600	29600	29500	83
317	20240115	145700	1653174850	29600	29650	29700	29550	98
318	20240115	145600	1650276800	29600	29650	29800	29500	376
319	20240115	145500	1639143800	29650	29500	29650	29500	62
320	20240115	145400	1637309750	29550	29650	29650	29550	122
321	20240115	145300	1633702600	29650	29750	29750	29600	79
322	20240115	145200	1631355800	29550	29650	29750	29550	60
323	20240115	145100	1629575750	29650	29600	29750	29550	86
324	20240115	145000	1627029100	29600	29550	29650	29500	83
325	20240115	144900	1624572100	29650	29600	29650	29550	97
326	20240115	144800	1621699250	29650	29650	29650	29500	530
327	20240115	144700	1606019200	29750	29650	29750	29600	109
328	20240115	144600	1602782650	29650	29650	29700	29650	70
329	20240115	144500	1600704950	29650	29650	29700	29600	29
330	20240115	144400	1599845250	29600	29700	29700	29600	89
331	20240115	144300	1597206650	29700	29700	29700	29550	68
332	20240115	144200	1595191300	29700	29700	29700	29550	134
333	20240115	144100	1591215450	29650	29750	29750	29600	156
334	20240115	144000	1586590600	29750	29800	29800	29650	92
335	20240115	143900	1583853500	29800	29750	29800	29650	68
336	20240115	143800	1581829200	29800	29750	29800	29600	46
337	20240115	143700	1580463350	29750	29750	29750	29600	47
338	20240115	143600	1579067700	29650	29650	29750	29600	110
339	20240115	143500	1575805550	29650	29650	29650	29500	80
340	20240115	143400	1573436400	29650	29750	29750	29550	238
341	20240115	143300	1566386250	29600	29800	29800	29600	95
342	20240115	143200	1563563500	29800	29700	29800	29550	88
343	20240115	143100	1560952750	29550	29600	29600	29500	39
344	20240115	143000	1559799100	29600	29600	29600	29550	68
345	20240115	142900	1557787650	29600	29500	29600	29500	201
346	20240115	142800	1551850550	29500	29450	29550	29450	59
347	20240115	142700	1550111500	29550	29550	29550	29450	70
348	20240115	142600	1548046400	29550	29700	29700	29500	1148
349	20240115	142500	1514164000	29700	29550	29800	29550	250
350	20240115	142400	1506755200	29700	29700	29700	29550	44
351	20240115	142300	1505452300	29600	29700	29800	29600	345
352	20240115	142200	1495234700	29700	29850	29850	29650	853
353	20240115	142100	1469884250	29800	29900	29900	29800	51
354	20240115	142000	1468363800	29900	29850	29900	29750	84
355	20240115	141900	1465858950	29850	29800	29900	29800	69
356	20240115	141800	1463800050	29800	29850	29900	29750	80
357	20240115	141700	1461411900	29850	29800	29850	29800	104
358	20240115	141600	1458309650	29800	29800	29850	29750	113
359	20240115	141500	1454943200	29800	29850	29850	29800	84
360	20240115	141400	1452436150	29850	29850	29900	29750	98
361	20240115	141300	1449514300	29850	29900	29900	29800	36
362	20240115	141200	1448439650	29900	29900	29950	29800	294
363	20240115	141100	1439669800	29900	29950	29950	29800	51
364	20240115	141000	1438146050	29950	29950	29950	29800	43
365	20240115	140900	1436860050	29950	30000	30000	29850	564
366	20240115	140800	1420021850	29950	30000	30000	29850	102
367	20240115	140700	1416967350	29950	30000	30000	29900	67
368	20240115	140600	1414960500	29900	29900	30000	29850	78
369	20240115	140500	1412628050	29950	29950	30000	29900	78
370	20240115	140400	1410290900	29900	29900	30000	29900	70
371	20240115	140300	1408194350	30000	30000	30000	29900	174
372	20240115	140200	1402987950	30000	30000	30000	29900	54
373	20240115	140100	1401370500	30000	30000	30000	29900	80
374	20240115	140000	1398973900	30000	30050	30050	29900	151
375	20240115	135900	1394444700	30000	30050	30050	30000	88
376	20240115	135800	1391801500	30050	30050	30050	29950	107
377	20240115	135700	1388591200	30050	29950	30050	29950	59
378	20240115	135600	1386821900	29950	29950	30050	29900	80
379	20240115	135500	1384421650	29950	29950	30000	29900	175
380	20240115	135400	1379180650	29950	29950	30000	29950	85
381	20240115	135300	1376633250	29950	30000	30000	29900	74
382	20240115	135200	1374417000	30000	30000	30000	29950	75
383	20240115	135100	1372168150	29950	30000	30000	29900	307
384	20240115	135000	1362979450	30000	30000	30000	29900	43
385	20240115	134900	1361690600	30050	30050	30050	30000	95
386	20240115	134800	1358837050	30000	30000	30050	29950	210
387	20240115	134700	1352538250	30000	30000	30000	29900	61
388	20240115	134600	1350711500	29950	29950	30000	29950	88
389	20240115	134500	1348073700	29950	30000	30000	29900	76
390	20240115	134400	1345796100	30000	30050	30050	29900	428
391	20240115	134300	1332990150	30050	30050	30050	29900	75
392	20240115	134200	1330737750	30000	30000	30050	29950	101
393	20240115	134100	1327706600	30000	29950	30050	29900	59
394	20240115	134000	1325938500	29950	30000	30050	29950	65
395	20240115	133900	1323988000	30000	30000	30050	29950	77
396	20240115	133800	1321677250	30000	30050	30050	30000	143
397	20240115	133700	1317384400	30050	30000	30050	29950	75
398	20240115	133600	1315134400	30000	30050	30050	30000	53
399	20240115	133500	1313542850	30000	30050	30050	30000	75
400	20240115	133400	1311290550	30050	29950	30050	29950	217
401	20240115	133300	1304775950	30000	30000	30000	29950	36
402	20240115	133200	1303696100	30000	30050	30050	30000	128
403	20240115	133100	1299850450	30050	30050	30050	30000	85
404	20240115	133000	1297297450	30050	30050	30050	30000	75
405	20240115	132900	1295043750	30000	30050	30050	30000	58
406	20240115	132800	1293302350	30050	30050	30050	29950	44
407	20240115	132700	1291983100	30000	30050	30050	30000	195
408	20240115	132600	1286126150	30050	30050	30050	29900	59
409	20240115	132500	1284356450	30050	30000	30050	29950	149
410	20240115	132400	1279883950	30000	30000	30000	30000	110
411	20240115	132300	1276583950	30000	30000	30000	29950	103
412	20240115	132200	1273494350	30000	30000	30000	29950	67
413	20240115	132100	1271484750	30000	30000	30000	29950	158
414	20240115	132000	1266744800	30000	30000	30000	29950	54
415	20240115	131900	1265125200	30000	30000	30000	29950	100
416	20240115	131800	1262125550	30000	30000	30000	29950	59
417	20240115	131700	1260355600	30000	30000	30000	29950	94
418	20240115	131600	1257536100	30000	30000	30000	29950	386
419	20240115	131500	1245956450	30000	30000	30000	29950	47
420	20240115	131400	1244546500	30000	30000	30000	29950	102
421	20240115	131300	1241486850	30000	30000	30000	29950	100
422	20240115	131200	1238487400	30000	29950	30000	29950	73
423	20240115	131100	1236297750	29950	30000	30000	29950	89
424	20240115	131000	1233630400	29950	29950	30000	29950	128
425	20240115	130900	1229791850	29950	29950	30000	29950	60
426	20240115	130800	1227993000	30000	30000	30000	29950	99
427	20240115	130700	1225024350	30000	29950	30000	29900	114
428	20240115	130600	1221606700	29950	29900	30000	29900	195
429	20240115	130500	1215766650	29950	29950	29950	29900	97
430	20240115	130400	1212861950	29950	29900	29950	29900	202
431	20240115	130300	1206813050	29900	29900	29950	29900	73
432	20240115	130200	1204628100	29950	29950	29950	29900	47
433	20240115	130100	1203220500	29950	29950	29950	29900	78
434	20240115	130000	1200884850	29950	29900	29950	29900	106
435	20240115	125900	1197712600	29950	29900	29950	29900	81
436	20240115	125800	1195287150	29900	29950	29950	29850	107
437	20240115	125700	1192086800	29900	29950	29950	29900	134
438	20240115	125600	1188076800	29850	29900	29950	29850	66
439	20240115	125500	1186101750	29850	29900	29950	29800	192
440	20240115	125400	1180373900	29950	29900	29950	29900	146
441	20240115	125300	1176003900	29950	29900	29950	29900	74
442	20240115	125200	1173788800	29900	29950	29950	29900	26
443	20240115	125100	1173011000	29950	29900	29950	29900	131
444	20240115	125000	1169093400	29900	29850	29900	29850	280
445	20240115	124900	1160721500	29900	29900	29900	29850	57
446	20240115	124800	1159017550	29900	29900	29900	29850	70
447	20240115	124700	1156924900	29900	29900	29900	29900	98
448	20240115	124600	1153994700	29850	29850	29900	29850	59
449	20240115	124500	1152231150	29900	29900	29900	29850	43
450	20240115	124400	1150946300	29850	29850	29900	29850	76
451	20240115	124300	1148674300	29900	29900	29900	29850	121
452	20240115	124200	1145056500	29850	29900	29900	29850	41
453	20240115	124100	1143831400	29900	29900	29900	29850	86
454	20240115	124000	1141261250	29900	29900	29900	29850	95
455	20240115	123900	1138421150	29900	29900	29900	29850	48
456	20240115	123800	1136986300	29900	29850	29900	29800	122
457	20240115	123700	1133340850	29850	29900	29900	29800	76
458	20240115	123600	1131070200	29950	29950	30000	29900	91
459	20240115	123500	1128344100	29950	29900	30000	29900	76
460	20240115	123400	1126069200	29900	29950	29950	29900	70
461	20240115	123300	1123973350	29950	29950	30000	29900	94
462	20240115	123200	1121155300	30000	30000	30000	29900	150
463	20240115	123100	1116662700	30000	30000	30000	29900	105
464	20240115	123000	1113518000	29950	29900	30000	29900	108
465	20240115	122900	1110281550	30000	29950	30000	29900	103
466	20240115	122800	1107196550	29950	29950	29950	29950	25
467	20240115	122700	1106447800	29950	29950	30000	29900	115
468	20240115	122600	1103002900	29950	29900	29950	29900	102
469	20240115	122500	1099949050	29900	29950	29950	29900	38
470	20240115	122400	1098812100	29900	29900	29950	29850	110
471	20240115	122300	1095519900	29950	29900	29950	29850	62
472	20240115	122200	1093666150	29950	29950	30000	29900	87
473	20240115	122100	1091060750	29950	29950	29950	29900	113
474	20240115	122000	1087676750	29900	29900	29950	29900	39
475	20240115	121900	1086510600	29950	29900	29950	29850	103
476	20240115	121800	1083427850	29950	29950	29950	29900	34
477	20240115	121700	1082410000	29900	29950	29950	29900	115
478	20240115	121600	1078969150	29950	29950	29950	29900	117
479	20240115	121500	1075466100	29950	29950	29950	29950	61
480	20240115	121400	1073639150	29950	29950	29950	29900	50
481	20240115	121300	1072141800	29950	29900	29950	29900	107
482	20240115	121200	1068937550	29950	29950	29950	29900	65
483	20240115	121100	1066991050	29950	29950	29950	29900	35
484	20240115	121000	1065943200	29950	29950	29950	29900	101
485	20240115	120900	1062918750	29900	29950	29950	29900	99
486	20240115	120800	1059953950	29950	30000	30000	29850	85
487	20240115	120700	1057407050	30000	30000	30000	29950	69
488	20240115	120600	1055337950	29950	30000	30000	29950	52
489	20240115	120500	1053779100	30000	29950	30000	29950	97
490	20240115	120400	1050872300	29950	29950	30000	29900	137
491	20240115	120300	1046768400	30000	29950	30000	29900	90
492	20240115	120200	1044072000	30000	29950	30000	29900	70
493	20240115	120100	1041975000	29950	30000	30000	29900	53
494	20240115	120000	1040387100	29950	29950	30000	29950	110
495	20240115	115900	1037090250	29950	29950	30000	29950	166
496	20240115	115800	1032114100	30000	29950	30000	29900	40
497	20240115	115700	1030915250	29950	29950	30000	29950	84
498	20240115	115600	1028396450	29950	29950	30000	29950	113
499	20240115	115500	1025009650	29950	29900	30000	29900	69
500	20240115	115400	1022940350	30000	29950	30000	29950	42
501	20240115	115300	1021682100	30000	29950	30000	29950	66
502	20240115	115200	1019703000	29950	29950	30000	29900	166
503	20240115	115100	1014728000	30000	29900	30000	29900	73
504	20240115	115000	1012540850	29950	29900	29950	29900	56
505	20240115	114900	1010864000	29950	29900	29950	29900	139
506	20240115	114800	1006702100	29900	29900	29950	29900	136
507	20240115	114700	1002631700	29900	29900	29950	29900	50
508	20240115	114600	1001136300	29900	29900	29900	29850	89
509	20240115	114500	998475450	29950	29950	29950	29900	142
510	20240115	114400	994225200	29950	29950	29950	29900	31
511	20240115	114300	993296850	29950	29950	29950	29900	84
512	20240115	114200	990781500	29950	29900	29950	29900	69
513	20240115	114100	988715550	29950	29950	29950	29950	105
514	20240115	114000	985570800	29900	30000	30000	29900	47
515	20240115	113900	984163350	29950	29950	29950	29900	79
516	20240115	113800	981797850	29950	29950	29950	29900	88
517	20240115	113700	979162450	29950	29950	29950	29900	58
518	20240115	113600	977426300	29950	29950	29950	29900	80
519	20240115	113500	975030700	29950	29950	29950	29900	104
520	20240115	113400	971915950	29950	29950	29950	29900	72
521	20240115	113300	969760650	29950	29950	29950	29850	264
522	20240115	113200	961875150	29950	29900	29950	29900	80
523	20240115	113100	959482950	29850	29900	29900	29850	76
524	20240115	113000	957211000	29900	29900	29900	29850	102
525	20240115	112900	954161800	29900	29850	29900	29850	55
526	20240115	112800	952517800	29900	29850	29900	29850	68
527	20240115	112700	950484650	29900	29900	29900	29850	91
528	20240115	112600	947764200	29900	29850	29900	29850	77
529	20240115	112500	945464400	29900	29850	29900	29850	64
530	20240115	112400	943551350	29900	29900	29900	29850	112
531	20240115	112300	940204050	29900	29900	29900	29850	79
532	20240115	112200	937842850	29850	29850	29900	29850	72
533	20240115	112100	935690650	29900	29900	29900	29800	87
534	20240115	112000	933091350	29850	29850	29900	29800	75
535	20240115	111900	930852450	29850	29850	29850	29800	71
536	20240115	111800	928733150	29850	29850	29850	29800	77
537	20240115	111700	926435100	29800	29800	29850	29800	55
538	20240115	111600	924794700	29850	29850	29850	29750	96
539	20240115	111500	921931650	29850	29750	29850	29750	72
540	20240115	111400	919787400	29750	29750	29750	29700	77
541	20240115	111300	917497050	29750	29750	29750	29750	145
542	20240115	111200	913183300	29750	29750	29750	29700	326
543	20240115	111100	903485650	29800	29850	29900	29800	101
544	20240115	111000	900469500	29900	29900	29900	29800	46
545	20240115	110900	899095850	29800	29950	30000	29800	132
546	20240115	110800	895145800	29950	29950	29950	29900	93
547	20240115	110700	892361350	29950	29800	29950	29800	1563
548	20240115	110600	845776150	29850	29950	29950	29850	72
549	20240115	110500	843622650	29950	29950	29950	29900	221
550	20240115	110400	837012200	29950	29900	29950	29900	90
551	20240115	110300	834319350	29950	29950	29950	29850	72
552	20240115	110200	832164700	29900	30000	30000	29900	276
553	20240115	110100	823904250	30000	30000	30000	29950	99
554	20240115	110000	820934650	30000	30000	30000	30000	82
555	20240115	105900	818474650	29950	30000	30000	29950	54
556	20240115	105800	816855050	30000	30000	30000	29950	39
557	20240115	105700	815685600	30000	29950	30000	29900	93
558	20240115	105600	812899450	29950	29900	29950	29900	199
559	20240115	105500	806942200	29950	29900	29950	29850	46
560	20240115	105400	805567400	29900	29850	29900	29850	132
561	20240115	105300	801623000	29850	29850	29850	29800	108
562	20240115	105200	798401750	29850	29850	29850	29800	94
563	20240115	105100	795596350	29800	29800	29850	29800	41
564	20240115	105000	794372850	29850	29800	29850	29800	90
565	20240115	104900	791686850	29850	29850	29850	29800	64
566	20240115	104800	789776850	29850	29850	29850	29800	25
567	20240115	104700	789030800	29850	29800	29850	29800	180
568	20240115	104600	783658250	29800	29850	29850	29800	135
569	20240115	104500	779634050	29850	29800	29850	29800	53
570	20240115	104400	778053500	29850	29850	29850	29800	85
571	20240115	104300	775516750	29850	29850	29850	29800	99
572	20240115	104200	772562100	29850	29850	29850	29850	76
573	20240115	104100	770293500	29800	29850	29850	29800	70
574	20240115	104000	768204550	29850	29750	29850	29750	78
575	20240115	103900	765878500	29800	29750	29800	29750	80
576	20240115	103800	763494900	29800	29800	29800	29800	72
577	20240115	103700	761349300	29800	29850	29850	29800	136
578	20240115	103600	757292900	29850	29850	29850	29800	61
579	20240115	103500	755472450	29850	29850	29850	29800	113
580	20240115	103400	752099500	29850	29850	29850	29800	70
581	20240115	103300	750011900	29850	29800	29850	29800	222
582	20240115	103200	743392450	29800	29850	29850	29800	109
583	20240115	103100	740141750	29850	29850	29850	29800	60
584	20240115	103000	738351150	29850	29850	29850	29800	154
585	20240115	102900	733754750	29850	29800	29850	29800	15
586	20240115	102800	733307050	29850	29850	29850	29800	78
587	20240115	102700	730979250	29850	29850	29850	29800	193
588	20240115	102600	725223250	29850	29850	29850	29850	84
589	20240115	102500	722715850	29850	30000	30000	29800	80
590	20240115	102400	720321850	30000	29950	30000	29900	102
591	20240115	102300	717264600	29950	29950	29950	29850	388
592	20240115	102200	705677250	29900	29950	29950	29900	83
593	20240115	102100	703191800	29950	29950	29950	29900	103
594	20240115	102000	700107350	29950	29950	29950	29900	75
595	20240115	101900	697861150	29900	29950	30000	29900	120
596	20240115	101800	694266950	29950	30050	30050	29950	159
597	20240115	101700	689499350	30000	30050	30100	30000	155
598	20240115	101600	684846250	30000	30100	30100	30000	107
599	20240115	101500	681628750	30100	30150	30150	30100	20
600	20240115	101400	681026650	30150	30100	30150	30000	57
601	20240115	101300	679310150	30100	30050	30150	30050	241
602	20240115	101200	672049950	30050	30100	30100	30000	21
603	20240115	101100	671418200	30000	30050	30100	30000	268
604	20240115	101000	663366900	30050	30100	30100	30050	185
605	20240115	100900	657798850	30100	30050	30100	30050	268
606	20240115	100800	649741900	30100	30100	30100	30050	80
607	20240115	100700	647334500	30100	30100	30150	30100	450
608	20240115	100600	633786750	30100	30100	30100	30050	342
609	20240115	100500	623492950	30100	30050	30100	30000	165
610	20240115	100400	618533300	30050	30050	30050	30000	553
611	20240115	100300	601916050	30050	30000	30050	29950	1176
612	20240115	100200	566638400	30000	30000	30000	29950	96
613	20240115	100100	563759850	30000	30000	30000	30000	64
614	20240115	100000	561839850	29950	29900	30000	29850	929
615	20240115	095900	534047700	29900	29900	29900	29850	195
616	20240115	095800	528222700	29900	29950	29950	29900	126
617	20240115	095700	524454050	29900	29950	29950	29900	103
618	20240115	095600	521369700	29950	29950	29950	29900	109
619	20240115	095500	518105650	29950	29950	29950	29900	54
620	20240115	095400	516488450	29950	29950	29950	29850	115
621	20240115	095300	513045600	29950	29900	29950	29850	88
622	20240115	095200	510414950	29900	29900	29950	29900	135
623	20240115	095100	506374400	29900	29950	29950	29900	50
624	20240115	095000	504877000	29950	29950	30000	29850	457
625	20240115	094900	491196050	30000	30000	30050	30000	874
626	20240115	094800	464972700	30000	29900	30000	29850	1536
627	20240115	094700	418984600	29900	29900	29900	29850	185
628	20240115	094600	413454300	29900	29900	29900	29800	352
629	20240115	094500	402944150	29900	29900	29900	29900	98
630	20240115	094400	400013950	29850	29900	29900	29850	140
631	20240115	094300	395830300	29850	29900	29900	29850	205
632	20240115	094200	389706400	29900	29900	29900	29850	205
633	20240115	094100	383580900	29900	29900	29900	29850	93
634	20240115	094000	380800600	29900	29850	29900	29800	1147
635	20240115	093900	346561450	29850	29800	29850	29750	736
636	20240115	093800	324624200	29800	29800	29800	29750	52
637	20240115	093700	323075100	29750	29800	29800	29750	140
638	20240115	093600	318908100	29800	29750	29800	29750	321
639	20240115	093500	309358150	29750	29750	29750	29700	251
640	20240115	093400	301891300	29750	29700	29750	29650	506
641	20240115	093300	286846950	29700	29700	29750	29650	125
642	20240115	093200	283133800	29700	29700	29750	29700	179
643	20240115	093100	277817450	29700	29700	29700	29650	634
644	20240115	093000	258988900	29700	29650	29700	29650	778
645	20240115	092900	235919800	29650	29600	29650	29550	773
646	20240115	092800	213038150	29600	29600	29600	29550	44
647	20240115	092700	211736350	29600	29600	29600	29550	204
648	20240115	092600	205698200	29550	29500	29550	29500	371
649	20240115	092500	194736050	29450	29500	29500	29450	37
650	20240115	092400	193644950	29500	29450	29500	29450	10
651	20240115	092300	193350350	29500	29550	29550	29500	463
652	20240115	092200	179689850	29550	29550	29550	29500	295
653	20240115	092100	170973000	29550	29500	29550	29450	117
654	20240115	092000	167520400	29550	29450	29550	29450	26
655	20240115	091900	166753800	29550	29450	29550	29450	803
656	20240115	091800	143049250	29450	29350	29450	29350	410
657	20240115	091700	130991050	29400	29400	29400	29400	8
658	20240115	091600	130755850	29400	29450	29450	29400	7
659	20240115	091500	130549950	29450	29450	29450	29400	199
660	20240115	091400	124689800	29450	29500	29500	29450	26
661	20240115	091300	123923300	29500	29450	29500	29450	526
662	20240115	091200	108416950	29400	29400	29400	29400	500
663	20240115	091100	93716950	29350	29300	29350	29300	122
664	20240115	091000	90139300	29250	29250	29250	29250	36
665	20240115	090900	89086300	29250	29250	29250	29250	0
666	20240115	090800	89086300	29250	29100	29250	29100	29
667	20240115	090700	88239850	29050	29050	29050	29050	0
668	20240115	090600	88239850	29050	29100	29150	29050	67
669	20240115	090500	86288350	29050	29050	29050	29050	35
670	20240115	090400	85271600	29100	29100	29100	29100	49
671	20240115	090300	83845700	29150	29150	29150	29150	562
672	20240115	090200	67463400	29150	29150	29150	29150	0
673	20240115	090100	67463400	29150	29300	29350	29150	1084
674	20240115	090000	35827900	29250	29100	29300	29100	1226