KissMeData/120030/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201600	158032400	98300	98300	98300	98300	99
3	20240116	201500	158032400	98300	98300	98300	98300	0
4	20240116	201400	158032400	98300	98300	98300	98300	0
5	20240116	201300	158032400	98300	98300	98300	98300	0
6	20240116	201200	158032400	98300	98300	98300	98300	0
7	20240116	201100	158032400	98300	98300	98300	98300	0
8	20240116	201000	158032400	98300	98300	98300	98300	0
9	20240116	200900	158032400	98300	98300	98300	98300	0
10	20240116	200800	158032400	98300	98300	98300	98300	0
11	20240116	200700	158032400	98300	98300	98300	98300	0
12	20240116	200600	158032400	98300	98300	98300	98300	0
13	20240116	200500	158032400	98300	98300	98300	98300	0
14	20240116	200400	158032400	98300	98300	98300	98300	0
15	20240116	200300	158032400	98300	98300	98300	98300	0
16	20240116	200200	158032400	98300	98300	98300	98300	0
17	20240116	200100	158032400	98300	98300	98300	98300	0
18	20240116	200000	158032400	98300	98300	98300	98300	0
19	20240116	195900	158032400	98300	98300	98300	98300	0
20	20240116	195800	158032400	98300	98300	98300	98300	0
21	20240116	195700	158032400	98300	98300	98300	98300	0
22	20240116	195600	158032400	98300	98300	98300	98300	0
23	20240116	195500	158032400	98300	98300	98300	98300	0
24	20240116	195400	158032400	98300	98300	98300	98300	0
25	20240116	195300	158032400	98300	98300	98300	98300	0
26	20240116	195200	158032400	98300	98300	98300	98300	0
27	20240116	195100	158032400	98300	98300	98300	98300	0
28	20240116	195000	158032400	98300	98300	98300	98300	0
29	20240116	194900	158032400	98300	98300	98300	98300	0
30	20240116	194800	158032400	98300	98300	98300	98300	0
31	20240116	194700	158032400	98300	98300	98300	98300	0
32	20240116	194600	158032400	98300	98300	98300	98300	99
33	20240116	194500	158032400	98300	98300	98300	98300	0
34	20240116	194400	158032400	98300	98300	98300	98300	0
35	20240116	194300	158032400	98300	98300	98300	98300	0
36	20240116	194200	158032400	98300	98300	98300	98300	0
37	20240116	194100	158032400	98300	98300	98300	98300	0
38	20240116	194000	158032400	98300	98300	98300	98300	0
39	20240116	193900	158032400	98300	98300	98300	98300	0
40	20240116	193800	158032400	98300	98300	98300	98300	0
41	20240116	193700	158032400	98300	98300	98300	98300	0
42	20240116	193600	158032400	98300	98300	98300	98300	0
43	20240116	193500	158032400	98300	98300	98300	98300	0
44	20240116	193400	158032400	98300	98300	98300	98300	0
45	20240116	193300	158032400	98300	98300	98300	98300	0
46	20240116	193200	158032400	98300	98300	98300	98300	0
47	20240116	193100	158032400	98300	98300	98300	98300	0
48	20240116	193000	158032400	98300	98300	98300	98300	0
49	20240116	192900	158032400	98300	98300	98300	98300	0
50	20240116	192800	158032400	98300	98300	98300	98300	0
51	20240116	192700	158032400	98300	98300	98300	98300	0
52	20240116	192600	158032400	98300	98300	98300	98300	0
53	20240116	192500	158032400	98300	98300	98300	98300	0
54	20240116	192400	158032400	98300	98300	98300	98300	0
55	20240116	192300	158032400	98300	98300	98300	98300	0
56	20240116	192200	158032400	98300	98300	98300	98300	0
57	20240116	192100	158032400	98300	98300	98300	98300	0
58	20240116	192000	158032400	98300	98300	98300	98300	0
59	20240116	191900	158032400	98300	98300	98300	98300	0
60	20240116	191800	158032400	98300	98300	98300	98300	0
61	20240116	191700	158032400	98300	98300	98300	98300	0
62	20240116	191600	158032400	98300	98300	98300	98300	99
63	20240116	191500	158032400	98300	98300	98300	98300	0
64	20240116	191400	158032400	98300	98300	98300	98300	0
65	20240116	191300	158032400	98300	98300	98300	98300	0
66	20240116	191200	158032400	98300	98300	98300	98300	0
67	20240116	191100	158032400	98300	98300	98300	98300	0
68	20240116	191000	158032400	98300	98300	98300	98300	0
69	20240116	190900	158032400	98300	98300	98300	98300	0
70	20240116	190800	158032400	98300	98300	98300	98300	0
71	20240116	190700	158032400	98300	98300	98300	98300	0
72	20240116	190600	158032400	98300	98300	98300	98300	0
73	20240116	190500	158032400	98300	98300	98300	98300	0
74	20240116	190400	158032400	98300	98300	98300	98300	0
75	20240116	190300	158032400	98300	98300	98300	98300	0
76	20240116	190200	158032400	98300	98300	98300	98300	0
77	20240116	190100	158032400	98300	98300	98300	98300	0
78	20240116	190000	158032400	98300	98300	98300	98300	0
79	20240116	185900	158032400	98300	98300	98300	98300	0
80	20240116	185800	158032400	98300	98300	98300	98300	0
81	20240116	185700	158032400	98300	98300	98300	98300	0
82	20240116	185600	158032400	98300	98300	98300	98300	0
83	20240116	185500	158032400	98300	98300	98300	98300	0
84	20240116	185400	158032400	98300	98300	98300	98300	0
85	20240116	185300	158032400	98300	98300	98300	98300	0
86	20240116	185200	158032400	98300	98300	98300	98300	0
87	20240116	185100	158032400	98300	98300	98300	98300	0
88	20240116	185000	158032400	98300	98300	98300	98300	0
89	20240116	184900	158032400	98300	98300	98300	98300	0
90	20240116	184800	158032400	98300	98300	98300	98300	0
91	20240116	184700	158032400	98300	98300	98300	98300	0
92	20240116	184600	158032400	98300	98300	98300	98300	99
93	20240116	184500	158032400	98300	98300	98300	98300	0
94	20240116	184400	158032400	98300	98300	98300	98300	0
95	20240116	184300	158032400	98300	98300	98300	98300	0
96	20240116	184200	158032400	98300	98300	98300	98300	0
97	20240116	184100	158032400	98300	98300	98300	98300	0
98	20240116	184000	158032400	98300	98300	98300	98300	0
99	20240116	183900	158032400	98300	98300	98300	98300	0
100	20240116	183800	158032400	98300	98300	98300	98300	0
101	20240116	183700	158032400	98300	98300	98300	98300	0
102	20240116	183600	158032400	98300	98300	98300	98300	0
103	20240116	183500	158032400	98300	98300	98300	98300	0
104	20240116	183400	158032400	98300	98300	98300	98300	0
105	20240116	183300	158032400	98300	98300	98300	98300	0
106	20240116	183200	158032400	98300	98300	98300	98300	0
107	20240116	183100	158032400	98300	98300	98300	98300	0
108	20240116	183000	158032400	98300	98300	98300	98300	0
109	20240116	182900	158032400	98300	98300	98300	98300	0
110	20240116	182800	158032400	98300	98300	98300	98300	0
111	20240116	182700	158032400	98300	98300	98300	98300	0
112	20240116	182600	158032400	98300	98300	98300	98300	0
113	20240116	182500	158032400	98300	98300	98300	98300	0
114	20240116	182400	158032400	98300	98300	98300	98300	0
115	20240116	182300	158032400	98300	98300	98300	98300	0
116	20240116	182200	158032400	98300	98300	98300	98300	0
117	20240116	182100	158032400	98300	98300	98300	98300	0
118	20240116	182000	158032400	98300	98300	98300	98300	0
119	20240116	181900	158032400	98300	98300	98300	98300	0
120	20240116	181800	158032400	98300	98300	98300	98300	0
121	20240116	181700	158032400	98300	98300	98300	98300	0
122	20240116	181600	158032400	98300	98300	98300	98300	99
123	20240116	181500	158032400	98300	98300	98300	98300	0
124	20240116	181400	158032400	98300	98300	98300	98300	0
125	20240116	181300	158032400	98300	98300	98300	98300	0
126	20240116	181200	158032400	98300	98300	98300	98300	0
127	20240116	181100	158032400	98300	98300	98300	98300	0
128	20240116	181000	158032400	98300	98300	98300	98300	0
129	20240116	180900	158032400	98300	98300	98300	98300	0
130	20240116	180800	158032400	98300	98300	98300	98300	0
131	20240116	180700	158032400	98300	98300	98300	98300	0
132	20240116	180600	158032400	98300	98300	98300	98300	0
133	20240116	180500	158032400	98300	98300	98300	98300	0
134	20240116	180400	158032400	98300	98300	98300	98300	0
135	20240116	180300	158032400	98300	98300	98300	98300	0
136	20240116	180200	158032400	98300	98300	98300	98300	0
137	20240116	180100	158032400	98300	98300	98300	98300	0
138	20240116	180000	158032400	98300	98300	98300	98300	0
139	20240116	175900	158032400	98300	98300	98300	98300	0
140	20240116	175800	158032400	98300	98300	98300	98300	0
141	20240116	175700	158032400	98300	98300	98300	98300	0
142	20240116	175600	158032400	98300	98300	98300	98300	0
143	20240116	175500	158032400	98300	98300	98300	98300	0
144	20240116	175400	158032400	98300	98300	98300	98300	0
145	20240116	175300	158032400	98300	98300	98300	98300	0
146	20240116	175200	158032400	98300	98300	98300	98300	0
147	20240116	175100	158032400	98300	98300	98300	98300	0
148	20240116	175000	158032400	98300	98300	98300	98300	0
149	20240116	174900	158032400	98300	98300	98300	98300	0
150	20240116	174800	158032400	98300	98300	98300	98300	0
151	20240116	174700	158032400	98300	98300	98300	98300	0
152	20240116	174600	158032400	98300	98300	98300	98300	99
153	20240116	174500	158032400	98300	98300	98300	98300	0
154	20240116	174400	158032400	98300	98300	98300	98300	0
155	20240116	174300	158032400	98300	98300	98300	98300	0
156	20240116	174200	158032400	98300	98300	98300	98300	0
157	20240116	174100	158032400	98300	98300	98300	98300	0
158	20240116	174000	158032400	98300	98300	98300	98300	0
159	20240116	173900	158032400	98300	98300	98300	98300	0
160	20240116	173800	158032400	98300	98300	98300	98300	0
161	20240116	173700	158032400	98300	98300	98300	98300	0
162	20240116	173600	158032400	98300	98300	98300	98300	0
163	20240116	173500	158032400	98300	98300	98300	98300	0
164	20240116	173400	158032400	98300	98300	98300	98300	0
165	20240116	173300	158032400	98300	98300	98300	98300	0
166	20240116	173200	158032400	98300	98300	98300	98300	0
167	20240116	173100	158032400	98300	98300	98300	98300	0
168	20240116	173000	158032400	98300	98300	98300	98300	0
169	20240116	172900	158032400	98300	98300	98300	98300	0
170	20240116	172800	158032400	98300	98300	98300	98300	0
171	20240116	172700	158032400	98300	98300	98300	98300	0
172	20240116	172600	158032400	98300	98300	98300	98300	0
173	20240116	172500	158032400	98300	98300	98300	98300	0
174	20240116	172400	158032400	98300	98300	98300	98300	0
175	20240116	172300	158032400	98300	98300	98300	98300	0
176	20240116	172200	158032400	98300	98300	98300	98300	0
177	20240116	172100	158032400	98300	98300	98300	98300	0
178	20240116	172000	158032400	98300	98300	98300	98300	0
179	20240116	171900	158032400	98300	98300	98300	98300	0
180	20240116	171800	158032400	98300	98300	98300	98300	0
181	20240116	171700	158032400	98300	98300	98300	98300	0
182	20240116	171600	158032400	98300	98300	98300	98300	99
183	20240116	171500	158032400	98300	98300	98300	98300	0
184	20240116	171400	158032400	98300	98300	98300	98300	0
185	20240116	171300	158032400	98300	98300	98300	98300	0
186	20240116	171200	158032400	98300	98300	98300	98300	0
187	20240116	171100	158032400	98300	98300	98300	98300	0
188	20240116	171000	158032400	98300	98300	98300	98300	0
189	20240116	170900	158032400	98300	98300	98300	98300	0
190	20240116	170800	158032400	98300	98300	98300	98300	0
191	20240116	170700	158032400	98300	98300	98300	98300	0
192	20240116	170600	158032400	98300	98300	98300	98300	0
193	20240116	170500	158032400	98300	98300	98300	98300	0
194	20240116	170400	158032400	98300	98300	98300	98300	0
195	20240116	170300	158032400	98300	98300	98300	98300	0
196	20240116	170200	158032400	98300	98300	98300	98300	0
197	20240116	170100	158032400	98300	98300	98300	98300	0
198	20240116	170000	158032400	98300	98300	98300	98300	0
199	20240116	165900	158032400	98300	98300	98300	98300	0
200	20240116	165800	158032400	98300	98300	98300	98300	0
201	20240116	165700	158032400	98300	98300	98300	98300	0
202	20240116	165600	158032400	98300	98300	98300	98300	0
203	20240116	165500	158032400	98300	98300	98300	98300	0
204	20240116	165400	158032400	98300	98300	98300	98300	0
205	20240116	165300	158032400	98300	98300	98300	98300	0
206	20240116	165200	158032400	98300	98300	98300	98300	0
207	20240116	165100	158032400	98300	98300	98300	98300	0
208	20240116	165000	158032400	98300	98300	98300	98300	0
209	20240116	164900	158032400	98300	98300	98300	98300	0
210	20240116	164800	158032400	98300	98300	98300	98300	0
211	20240116	164700	158032400	98300	98300	98300	98300	0
212	20240116	164600	158032400	98300	98300	98300	98300	99
213	20240116	164500	158032400	98300	98300	98300	98300	0
214	20240116	164400	158032400	98300	98300	98300	98300	0
215	20240116	164300	158032400	98300	98300	98300	98300	0
216	20240116	164200	158032400	98300	98300	98300	98300	0
217	20240116	164100	158032400	98300	98300	98300	98300	0
218	20240116	164000	158032400	98300	98300	98300	98300	0
219	20240116	163900	158032400	98300	98300	98300	98300	0
220	20240116	163800	158032400	98300	98300	98300	98300	0
221	20240116	163700	158032400	98300	98300	98300	98300	0
222	20240116	163600	158032400	98300	98300	98300	98300	0
223	20240116	163500	158032400	98300	98300	98300	98300	0
224	20240116	163400	158032400	98300	98300	98300	98300	0
225	20240116	163300	158032400	98300	98300	98300	98300	0
226	20240116	163200	158032400	98300	98300	98300	98300	0
227	20240116	163100	158032400	98300	98300	98300	98300	0
228	20240116	163000	158032400	98300	98300	98300	98300	0
229	20240116	162900	158032400	98300	98300	98300	98300	0
230	20240116	162800	158032400	98300	98300	98300	98300	0
231	20240116	162700	158032400	98300	98300	98300	98300	0
232	20240116	162600	158032400	98300	98300	98300	98300	0
233	20240116	162500	158032400	98300	98300	98300	98300	0
234	20240116	162400	158032400	98300	98300	98300	98300	0
235	20240116	162300	158032400	98300	98300	98300	98300	0
236	20240116	162200	158032400	98300	98300	98300	98300	0
237	20240116	162100	158032400	98300	98300	98300	98300	0
238	20240116	162000	158032400	98300	98300	98300	98300	0
239	20240116	161900	158032400	98300	98300	98300	98300	0
240	20240116	161800	158032400	98300	98300	98300	98300	0
241	20240116	161700	158032400	98300	98300	98300	98300	0
242	20240116	161600	158032400	98300	98300	98300	98300	99
243	20240116	161500	158032400	98300	98300	98300	98300	0
244	20240116	161400	158032400	98300	98300	98300	98300	0
245	20240116	161300	158032400	98300	98300	98300	98300	0
246	20240116	161200	158032400	98300	98300	98300	98300	0
247	20240116	161100	158032400	98300	98300	98300	98300	0
248	20240116	161000	158032400	98300	98300	98300	98300	0
249	20240116	160900	158032400	98300	98300	98300	98300	0
250	20240116	160800	158032400	98300	98300	98300	98300	0
251	20240116	160700	158032400	98300	98300	98300	98300	0
252	20240116	160600	158032400	98300	98300	98300	98300	0
253	20240116	160500	158032400	98300	98300	98300	98300	0
254	20240116	160400	158032400	98300	98300	98300	98300	0
255	20240116	160300	158032400	98300	98300	98300	98300	0
256	20240116	160200	158032400	98300	98300	98300	98300	0
257	20240116	160100	158032400	98300	98300	98300	98300	0
258	20240116	160000	158032400	98300	98300	98300	98300	0
259	20240116	155900	158032400	98300	98300	98300	98300	0
260	20240116	155800	158032400	98300	98300	98300	98300	0
261	20240116	155700	158032400	98300	98300	98300	98300	0
262	20240116	155600	158032400	98300	98300	98300	98300	0
263	20240116	155500	158032400	98300	98300	98300	98300	0
264	20240116	155400	158032400	98300	98300	98300	98300	0
265	20240116	155300	158032400	98300	98300	98300	98300	0
266	20240116	155200	158032400	98300	98300	98300	98300	0
267	20240116	155100	158032400	98300	98300	98300	98300	0
268	20240116	155000	158032400	98300	98300	98300	98300	0
269	20240116	154900	158032400	98300	98300	98300	98300	0
270	20240116	154800	158032400	98300	98300	98300	98300	0
271	20240116	154700	158032400	98300	98300	98300	98300	0
272	20240116	154600	158032400	98300	98300	98300	98300	99
273	20240116	154500	158032400	98300	98300	98300	98300	0
274	20240116	154400	158032400	98300	98300	98300	98300	0
275	20240116	154300	158032400	98300	98300	98300	98300	0
276	20240116	154200	158032400	98300	98300	98300	98300	0
277	20240116	154100	158032400	98300	98300	98300	98300	0
278	20240116	154000	158032400	98300	98300	98300	98300	0
279	20240116	153900	158032400	98300	98300	98300	98300	0
280	20240116	153800	158032400	98300	98300	98300	98300	0
281	20240116	153700	158032400	98300	98300	98300	98300	0
282	20240116	153600	158032400	98300	98300	98300	98300	0
283	20240116	153500	158032400	98300	98300	98300	98300	0
284	20240116	153400	158032400	98300	98300	98300	98300	0
285	20240116	153300	158032400	98300	98300	98300	98300	0
286	20240116	153200	158032400	98300	98300	98300	98300	0
287	20240116	153100	158032400	98300	98300	98300	98300	0
288	20240116	153000	158032400	98300	98300	98300	98300	99
289	20240116	152900	148300700	97600	97600	97600	97600	0
290	20240116	152800	148300700	97600	97600	97600	97600	0
291	20240116	152700	148300700	97600	97600	97600	97600	0
292	20240116	152600	148300700	97600	97600	97600	97600	0
293	20240116	152500	148300700	97600	97600	97600	97600	0
294	20240116	152400	148300700	97600	97600	97600	97600	0
295	20240116	152300	148300700	97600	97600	97600	97600	0
296	20240116	152200	148300700	97600	97600	97600	97600	0
297	20240116	152100	148300700	97600	97600	97600	97600	0
298	20240116	152000	148300700	97600	97600	97600	97600	0
299	20240116	151900	148300700	97600	97600	97600	97600	0
300	20240116	151800	148300700	97600	97600	97600	97600	0
301	20240116	151700	148300700	97600	97600	97600	97600	20
302	20240116	151600	146348700	97600	97700	97700	97600	27
303	20240116	151500	143713100	98300	98300	98300	98300	0
304	20240116	151400	143713100	98300	98300	98300	98300	11
305	20240116	151300	142631800	98300	98300	98300	98300	0
306	20240116	151200	142631800	98300	98300	98300	98300	0
307	20240116	151100	142631800	98300	98300	98300	98300	0
308	20240116	151000	142631800	98300	98300	98300	98300	0
309	20240116	150900	142631800	98300	98300	98300	98300	2
310	20240116	150800	142435200	98200	98200	98200	98200	1
311	20240116	150700	142337000	98200	98200	98200	98200	0
312	20240116	150600	142337000	98200	98200	98200	98200	0
313	20240116	150500	142337000	98200	98200	98200	98200	0
314	20240116	150400	142337000	98200	98200	98200	98200	0
315	20240116	150300	142337000	98200	98200	98200	98200	0
316	20240116	150200	142337000	98200	98200	98200	98200	0
317	20240116	150100	142337000	98200	98200	98200	98200	0
318	20240116	150000	142337000	98200	98200	98200	98200	0
319	20240116	145900	142337000	98200	98200	98200	98200	0
320	20240116	145800	142337000	98200	98200	98200	98200	1
321	20240116	145700	142238800	98200	98200	98200	98200	0
322	20240116	145600	142238800	98200	98200	98200	98200	0
323	20240116	145500	142238800	98200	98200	98200	98200	0
324	20240116	145400	142238800	98200	98200	98200	98200	0
325	20240116	145300	142238800	98200	98200	98200	98200	0
326	20240116	145200	142238800	98200	98200	98200	98200	0
327	20240116	145100	142238800	98200	98200	98200	98200	0
328	20240116	145000	142238800	98200	98200	98200	98200	0
329	20240116	144900	142238800	98200	98200	98200	98200	0
330	20240116	144800	142238800	98200	98200	98200	98200	0
331	20240116	144700	142238800	98200	98200	98200	98200	0
332	20240116	144600	142238800	98200	98200	98200	98200	0
333	20240116	144500	142238800	98200	98200	98200	98200	0
334	20240116	144400	142238800	98200	98200	98200	98200	0
335	20240116	144300	142238800	98200	98200	98200	98200	0
336	20240116	144200	142238800	98200	98200	98200	98200	0
337	20240116	144100	142238800	98200	98200	98200	98200	0
338	20240116	144000	142238800	98200	98200	98200	98200	0
339	20240116	143900	142238800	98200	98200	98200	98200	0
340	20240116	143800	142238800	98200	98200	98200	98200	1
341	20240116	143700	142140600	98200	98200	98200	98200	0
342	20240116	143600	142140600	98200	98200	98200	98200	0
343	20240116	143500	142140600	98200	98200	98200	98200	0
344	20240116	143400	142140600	98200	97700	98200	97700	27
345	20240116	143300	139499200	97700	97700	97700	97700	0
346	20240116	143200	139499200	97700	97800	97800	97700	15
347	20240116	143100	138032900	97700	97700	97700	97700	0
348	20240116	143000	138032900	97700	97700	97700	97700	0
349	20240116	142900	138032900	97700	97700	97700	97700	0
350	20240116	142800	138032900	97700	97700	97700	97700	0
351	20240116	142700	138032900	97700	97700	97700	97700	0
352	20240116	142600	138032900	97700	97700	97700	97700	0
353	20240116	142500	138032900	97700	97700	97700	97700	0
354	20240116	142400	138032900	97700	97900	97900	97700	49
355	20240116	142300	133244800	98300	98300	98300	98300	0
356	20240116	142200	133244800	98300	98300	98300	98300	1
357	20240116	142100	133146500	98300	98300	98300	98300	1
358	20240116	142000	133048200	98300	98300	98300	98300	0
359	20240116	141900	133048200	98300	98300	98300	98300	0
360	20240116	141800	133048200	98300	98300	98300	98300	3
361	20240116	141700	132753300	97900	97900	97900	97900	0
362	20240116	141600	132753300	97900	97900	97900	97900	0
363	20240116	141500	132753300	97900	97900	97900	97900	0
364	20240116	141400	132753300	97900	97900	97900	97900	0
365	20240116	141300	132753300	97900	97900	97900	97900	6
366	20240116	141200	132165900	97800	97800	97800	97800	0
367	20240116	141100	132165900	97800	97800	97800	97800	0
368	20240116	141000	132165900	97800	97800	97800	97800	0
369	20240116	140900	132165900	97800	97800	97800	97800	0
370	20240116	140800	132165900	97800	97800	97800	97800	0
371	20240116	140700	132165900	97800	97800	97800	97800	0
372	20240116	140600	132165900	97800	97800	97800	97800	0
373	20240116	140500	132165900	97800	97800	97800	97800	0
374	20240116	140400	132165900	97800	97800	97800	97800	0
375	20240116	140300	132165900	97800	97800	97800	97800	0
376	20240116	140200	132165900	97800	97800	97800	97800	13
377	20240116	140100	130894500	97800	97800	97800	97800	0
378	20240116	140000	130894500	97800	97800	97800	97800	0
379	20240116	135900	130894500	97800	97800	97800	97800	4
380	20240116	135800	130503300	97700	97700	97700	97700	0
381	20240116	135700	130503300	97700	97800	97800	97700	20
382	20240116	135600	128548700	97800	97800	97800	97800	2
383	20240116	135500	128353100	97800	97900	97900	97800	49
384	20240116	135400	123560100	98300	98300	98300	98300	0
385	20240116	135300	123560100	98300	98300	98300	98300	1
386	20240116	135200	123461800	98300	98300	98300	98300	0
387	20240116	135100	123461800	98300	98300	98300	98300	0
388	20240116	135000	123461800	98300	98300	98300	98300	0
389	20240116	134900	123461800	98300	98300	98300	98300	1
390	20240116	134800	123363500	98400	98400	98400	98400	0
391	20240116	134700	123363500	98400	98400	98400	98400	0
392	20240116	134600	123363500	98400	98400	98400	98400	1
393	20240116	134500	123265100	98400	98400	98400	98400	0
394	20240116	134400	123265100	98400	98400	98400	98400	4
395	20240116	134300	122871500	98400	98400	98400	98400	0
396	20240116	134200	122871500	98400	98400	98400	98400	7
397	20240116	134100	122182700	98400	98400	98400	98400	0
398	20240116	134000	122182700	98400	98400	98400	98400	0
399	20240116	133900	122182700	98400	98400	98400	98400	1
400	20240116	133800	122084300	98400	98400	98400	98400	1
401	20240116	133700	121985900	98500	98500	98500	98500	0
402	20240116	133600	121985900	98500	98200	98500	98200	25
403	20240116	133500	119524900	98200	98200	98200	98200	1
404	20240116	133400	119426700	98200	98200	98200	98200	0
405	20240116	133300	119426700	98200	98200	98200	98200	0
406	20240116	133200	119426700	98200	98000	98200	98000	18
407	20240116	133100	117660900	98200	98200	98200	98200	0
408	20240116	133000	117660900	98200	98200	98200	98200	21
409	20240116	132900	115598700	98200	98200	98200	98200	0
410	20240116	132800	115598700	98200	98200	98200	98200	9
411	20240116	132700	114714900	98200	98200	98200	98200	0
412	20240116	132600	114714900	98200	98200	98200	98200	0
413	20240116	132500	114714900	98200	98200	98200	98200	1
414	20240116	132400	114616700	98500	98500	98500	98500	0
415	20240116	132300	114616700	98500	98500	98500	98500	0
416	20240116	132200	114616700	98500	98500	98500	98500	0
417	20240116	132100	114616700	98500	98500	98500	98500	1
418	20240116	132000	114518200	98500	98500	98500	98500	0
419	20240116	131900	114518200	98500	98500	98500	98500	0
420	20240116	131800	114518200	98500	98600	98600	98500	2
421	20240116	131700	114321100	98600	98600	98600	98600	0
422	20240116	131600	114321100	98600	98600	98600	98600	0
423	20240116	131500	114321100	98600	98600	98600	98600	0
424	20240116	131400	114321100	98600	98600	98600	98600	2
425	20240116	131300	114123900	98600	98600	98600	98600	1
426	20240116	131200	114025300	98600	98600	98600	98600	0
427	20240116	131100	114025300	98600	98600	98600	98600	1
428	20240116	131000	113926700	98600	98600	98600	98600	0
429	20240116	130900	113926700	98600	98600	98600	98600	0
430	20240116	130800	113926700	98600	98600	98600	98600	1
431	20240116	130700	113828100	98600	98600	98600	98600	1
432	20240116	130600	113729500	98600	98600	98600	98600	0
433	20240116	130500	113729500	98600	98600	98600	98600	8
434	20240116	130400	112940700	97600	97600	97600	97600	0
435	20240116	130300	112940700	97600	97600	97600	97600	0
436	20240116	130200	112940700	97600	97600	97600	97600	0
437	20240116	130100	112940700	97600	97600	97600	97600	0
438	20240116	130000	112940700	97600	97600	97600	97600	0
439	20240116	125900	112940700	97600	97600	97600	97600	0
440	20240116	125800	112940700	97600	97600	97600	97600	0
441	20240116	125700	112940700	97600	97600	97600	97600	0
442	20240116	125600	112940700	97600	97600	97600	97600	0
443	20240116	125500	112940700	97600	98000	98000	97600	150
444	20240116	125400	98281400	98500	98500	98500	98500	1
445	20240116	125300	98182900	98500	98500	98500	98500	1
446	20240116	125200	98084400	98600	98600	98600	98600	0
447	20240116	125100	98084400	98600	98600	98600	98600	0
448	20240116	125000	98084400	98600	98600	98600	98600	1
449	20240116	124900	97985800	98000	98500	98500	98000	10
450	20240116	124800	97005300	98500	98500	98500	98500	11
451	20240116	124700	95921800	98500	98500	98500	98500	0
452	20240116	124600	95921800	98500	98500	98500	98500	0
453	20240116	124500	95921800	98500	98500	98500	98500	0
454	20240116	124400	95921800	98500	98500	98500	98500	0
455	20240116	124300	95921800	98500	98500	98500	98500	2
456	20240116	124200	95724800	98600	98600	98600	98600	1
457	20240116	124100	95626200	98600	98600	98600	98600	0
458	20240116	124000	95626200	98600	98600	98600	98600	0
459	20240116	123900	95626200	98600	98600	98600	98600	1
460	20240116	123800	95527600	98700	98700	98700	98700	0
461	20240116	123700	95527600	98700	98700	98700	98700	1
462	20240116	123600	95428900	98700	98700	98700	98700	9
463	20240116	123500	94540600	98500	98500	98500	98500	0
464	20240116	123400	94540600	98500	98600	98600	98500	6
465	20240116	123300	93949500	98600	98600	98600	98600	0
466	20240116	123200	93949500	98600	98600	98600	98600	0
467	20240116	123100	93949500	98600	98600	98600	98600	0
468	20240116	123000	93949500	98600	98600	98600	98600	2
469	20240116	122900	93752300	98600	98600	98600	98600	0
470	20240116	122800	93752300	98600	98600	98600	98600	3
471	20240116	122700	93456500	98600	98600	98600	98600	0
472	20240116	122600	93456500	98600	98600	98600	98600	0
473	20240116	122500	93456500	98600	98600	98600	98600	1
474	20240116	122400	93357900	98500	98500	98500	98500	0
475	20240116	122300	93357900	98500	98500	98500	98500	0
476	20240116	122200	93357900	98500	98500	98500	98500	0
477	20240116	122100	93357900	98500	98500	98500	98500	1
478	20240116	122000	93259400	98500	98500	98500	98500	0
479	20240116	121900	93259400	98500	98500	98500	98500	0
480	20240116	121800	93259400	98500	98500	98500	98500	2
481	20240116	121700	93062400	98500	98500	98500	98500	0
482	20240116	121600	93062400	98500	98500	98500	98500	0
483	20240116	121500	93062400	98500	98500	98500	98500	0
484	20240116	121400	93062400	98500	98500	98500	98500	1
485	20240116	121300	92963900	98500	98500	98500	98500	0
486	20240116	121200	92963900	98500	98500	98500	98500	0
487	20240116	121100	92963900	98500	98500	98500	98500	1
488	20240116	121000	92865400	98500	98500	98500	98500	0
489	20240116	120900	92865400	98500	98500	98500	98500	0
490	20240116	120800	92865400	98500	98500	98500	98500	1
491	20240116	120700	92766900	98500	98500	98500	98500	1
492	20240116	120600	92668400	98500	98500	98500	98500	0
493	20240116	120500	92668400	98500	98500	98500	98500	0
494	20240116	120400	92668400	98500	98500	98500	98500	0
495	20240116	120300	92668400	98500	98500	98500	98500	2
496	20240116	120200	92471400	98500	98500	98500	98500	1
497	20240116	120100	92372900	97900	97900	97900	97900	0
498	20240116	120000	92372900	97900	97900	97900	97900	0
499	20240116	115900	92372900	97900	97900	97900	97900	0
500	20240116	115800	92372900	97900	97900	97900	97900	0
501	20240116	115700	92372900	97900	97900	97900	97900	0
502	20240116	115600	92372900	97900	97900	97900	97900	0
503	20240116	115500	92372900	97900	97900	97900	97900	0
504	20240116	115400	92372900	97900	97900	97900	97900	0
505	20240116	115300	92372900	97900	97900	97900	97900	0
506	20240116	115200	92372900	97900	97900	97900	97900	0
507	20240116	115100	92372900	97900	97900	97900	97900	0
508	20240116	115000	92372900	97900	97900	97900	97900	0
509	20240116	114900	92372900	97900	97900	97900	97900	100
510	20240116	114800	82582900	97900	97900	97900	97900	0
511	20240116	114700	82582900	97900	97900	97900	97900	0
512	20240116	114600	82582900	97900	97900	97900	97900	0
513	20240116	114500	82582900	97900	97900	97900	97900	0
514	20240116	114400	82582900	97900	97900	97900	97900	0
515	20240116	114300	82582900	97900	97900	97900	97900	0
516	20240116	114200	82582900	97900	97900	97900	97900	0
517	20240116	114100	82582900	97900	98200	98200	97900	13
518	20240116	114000	81308500	98300	98300	98300	98300	0
519	20240116	113900	81308500	98300	98600	98600	98300	4
520	20240116	113800	80914700	98600	98600	98600	98600	1
521	20240116	113700	80816100	98600	98600	98600	98600	9
522	20240116	113600	79928700	98600	98600	98600	98600	1
523	20240116	113500	79830100	98200	98200	98200	98200	0
524	20240116	113400	79830100	98200	98200	98200	98200	0
525	20240116	113300	79830100	98200	98200	98200	98200	0
526	20240116	113200	79830100	98200	98200	98200	98200	0
527	20240116	113100	79830100	98200	98200	98200	98200	0
528	20240116	113000	79830100	98200	98200	98200	98200	0
529	20240116	112900	79830100	98200	98200	98200	98200	0
530	20240116	112800	79830100	98200	98200	98200	98200	0
531	20240116	112700	79830100	98200	98200	98200	98200	0
532	20240116	112600	79830100	98200	98200	98200	98200	0
533	20240116	112500	79830100	98200	98600	98600	98200	10
534	20240116	112400	78847100	98500	98500	98500	98500	0
535	20240116	112300	78847100	98500	98500	98500	98500	1
536	20240116	112200	78748600	98600	98600	98600	98600	1
537	20240116	112100	78650000	98500	98500	98500	98500	1
538	20240116	112000	78551500	98400	98400	98400	98400	8
539	20240116	111900	77764300	98400	98400	98400	98400	0
540	20240116	111800	77764300	98400	98400	98400	98400	3
541	20240116	111700	77469100	98300	98300	98300	98300	0
542	20240116	111600	77469100	98300	98300	98300	98300	1
543	20240116	111500	77370800	98400	98400	98400	98400	0
544	20240116	111400	77370800	98400	98400	98400	98400	5
545	20240116	111300	76878800	98100	98100	98100	98100	0
546	20240116	111200	76878800	98100	98100	98100	98100	0
547	20240116	111100	76878800	98100	98100	98100	98100	0
548	20240116	111000	76878800	98100	98100	98100	98100	0
549	20240116	110900	76878800	98100	98100	98100	98100	0
550	20240116	110800	76878800	98100	98100	98100	98100	0
551	20240116	110700	76878800	98100	98100	98100	98100	27
552	20240116	110600	74230100	98100	98100	98100	98100	0
553	20240116	110500	74230100	98100	98100	98100	98100	0
554	20240116	110400	74230100	98100	98100	98100	98100	0
555	20240116	110300	74230100	98100	98100	98100	98100	1
556	20240116	110200	74132000	98000	98000	98000	98000	0
557	20240116	110100	74132000	98000	98000	98000	98000	0
558	20240116	110000	74132000	98000	98000	98000	98000	0
559	20240116	105900	74132000	98000	98000	98000	98000	0
560	20240116	105800	74132000	98000	98000	98000	98000	1
561	20240116	105700	74034000	97900	97900	97900	97900	2
562	20240116	105600	73838200	97900	97900	97900	97900	0
563	20240116	105500	73838200	97900	97900	97900	97900	0
564	20240116	105400	73838200	97900	97900	97900	97900	0
565	20240116	105300	73838200	97900	97900	97900	97900	0
566	20240116	105200	73838200	97900	97900	97900	97900	0
567	20240116	105100	73838200	97900	97900	97900	97900	0
568	20240116	105000	73838200	97900	97900	97900	97900	1
569	20240116	104900	73740300	98000	98000	98000	98000	1
570	20240116	104800	73642300	98000	98000	98000	98000	0
571	20240116	104700	73642300	98000	98000	98000	98000	1
572	20240116	104600	73544300	98000	98000	98000	98000	1
573	20240116	104500	73446300	98000	98000	98000	98000	0
574	20240116	104400	73446300	98000	98000	98000	98000	0
575	20240116	104300	73446300	98000	98000	98000	98000	0
576	20240116	104200	73446300	98000	98000	98000	98000	1
577	20240116	104100	73348300	98000	98000	98000	98000	1
578	20240116	104000	73250300	97900	97900	97900	97900	0
579	20240116	103900	73250300	97900	97900	97900	97900	0
580	20240116	103800	73250300	97900	97900	97900	97900	0
581	20240116	103700	73250300	97900	97900	97900	97900	0
582	20240116	103600	73250300	97900	97900	97900	97900	0
583	20240116	103500	73250300	97900	97900	97900	97900	0
584	20240116	103400	73250300	97900	97900	97900	97900	0
585	20240116	103300	73250300	97900	98000	98000	97900	9
586	20240116	103200	72368400	98100	98100	98100	98100	1
587	20240116	103100	72270300	98100	98100	98100	98100	0
588	20240116	103000	72270300	98100	98100	98100	98100	1
589	20240116	102900	72172200	98100	98100	98100	98100	0
590	20240116	102800	72172200	98100	98100	98100	98100	2
591	20240116	102700	71976000	98100	98100	98100	98100	1
592	20240116	102600	71877900	98100	98100	98100	98100	0
593	20240116	102500	71877900	98100	98100	98100	98100	1
594	20240116	102400	71779800	98100	98100	98100	98100	0
595	20240116	102300	71779800	98100	98100	98100	98100	15
596	20240116	102200	70308300	98000	98000	98000	98000	0
597	20240116	102100	70308300	98000	98000	98000	98000	0
598	20240116	102000	70308300	98000	98000	98000	98000	0
599	20240116	101900	70308300	98000	98000	98000	98000	0
600	20240116	101800	70308300	98000	98000	98000	98000	0
601	20240116	101700	70308300	98000	98000	98000	98000	0
602	20240116	101600	70308300	98000	98000	98000	98000	0
603	20240116	101500	70308300	98000	98000	98000	98000	0
604	20240116	101400	70308300	98000	98000	98000	98000	0
605	20240116	101300	70308300	98000	98000	98000	98000	0
606	20240116	101200	70308300	98000	98000	98000	98000	0
607	20240116	101100	70308300	98000	98000	98000	98000	0
608	20240116	101000	70308300	98000	98000	98000	98000	0
609	20240116	100900	70308300	98000	98000	98000	98000	1
610	20240116	100800	70210300	97900	97900	97900	97900	0
611	20240116	100700	70210300	97900	97900	97900	97900	0
612	20240116	100600	70210300	97900	97900	97900	97900	25
613	20240116	100500	67762800	97900	97900	97900	97900	60
614	20240116	100400	61888800	97900	97900	97900	97900	0
615	20240116	100300	61888800	97900	97900	97900	97900	16
616	20240116	100200	60322400	97900	97900	97900	97900	18
617	20240116	100100	58560200	98200	97900	98200	97900	123
618	20240116	100000	46482500	98000	97900	98000	97900	13
619	20240116	095900	45209200	97900	97900	97900	97900	0
620	20240116	095800	45209200	97900	97900	97900	97900	2
621	20240116	095700	45013400	97500	97500	97500	97500	0
622	20240116	095600	45013400	97500	97500	97500	97500	0
623	20240116	095500	45013400	97500	97500	97500	97500	2
624	20240116	095400	44818400	97300	97500	97500	97300	50
625	20240116	095300	39953000	97500	97500	97500	97500	0
626	20240116	095200	39953000	97500	97500	97500	97500	0
627	20240116	095100	39953000	97500	97500	97500	97500	4
628	20240116	095000	39563000	97500	97500	97500	97500	0
629	20240116	094900	39563000	97500	97500	97500	97500	0
630	20240116	094800	39563000	97500	97500	97500	97500	0
631	20240116	094700	39563000	97500	97500	97500	97500	0
632	20240116	094600	39563000	97500	97700	97700	97300	63
633	20240116	094500	33420200	98400	98400	98400	98400	0
634	20240116	094400	33420200	98400	98400	98400	98400	5
635	20240116	094300	32928200	98400	98400	98400	98400	0
636	20240116	094200	32928200	98400	98400	98400	98400	1
637	20240116	094100	32829800	98400	98400	98400	98400	0
638	20240116	094000	32829800	98400	98400	98400	98400	0
639	20240116	093900	32829800	98400	98400	98400	98400	1
640	20240116	093800	32731400	98500	98500	98500	98500	6
641	20240116	093700	32140400	98600	97800	98600	97700	32
642	20240116	093600	29011200	98700	98700	98700	98700	0
643	20240116	093500	29011200	98700	98700	98700	98700	1
644	20240116	093400	28912500	98700	98700	98700	98700	1
645	20240116	093300	28813800	98700	98700	98700	98700	0
646	20240116	093200	28813800	98700	98700	98700	98700	1
647	20240116	093100	28715100	98700	98700	98700	98700	1
648	20240116	093000	28616400	98700	98700	98700	98700	0
649	20240116	092900	28616400	98700	98700	98700	98700	50
650	20240116	092800	23681400	98700	98700	98700	98700	1
651	20240116	092700	23582700	98700	98700	98700	98700	0
652	20240116	092600	23582700	98700	98700	98700	98700	2
653	20240116	092500	23385300	98700	98700	98700	98700	0
654	20240116	092400	23385300	98700	98700	98700	98700	1
655	20240116	092300	23286600	98700	98700	98700	98700	1
656	20240116	092200	23187900	98800	98800	98800	98800	0
657	20240116	092100	23187900	98800	98800	98800	98800	101
658	20240116	092000	13209100	98800	97500	99300	97500	14
659	20240116	091900	11839200	99900	98500	99900	98500	80
660	20240116	091800	3921600	98200	98200	98200	98200	1
661	20240116	091700	3823400	98200	98100	98200	98100	4
662	20240116	091600	3430700	98100	98100	98100	98100	25
663	20240116	091500	978200	98000	97500	98000	97500	9
664	20240116	091400	97400	97400	97400	97400	97400	1
665	20240116	091300	0	96900	96900	96900	96900	0
666	20240116	091200	0	96900	96900	96900	96900	0
667	20240116	091100	0	96900	96900	96900	96900	0
668	20240116	091000	0	96900	96900	96900	96900	0
669	20240116	090900	0	96900	96900	96900	96900	0
670	20240116	090800	0	96900	96900	96900	96900	0
671	20240116	090700	0	96900	96900	96900	96900	0
672	20240116	090600	0	96900	96900	96900	96900	0
673	20240116	090500	0	96900	96900	96900	96900	0
674	20240116	090400	0	96900	96900	96900	96900	0
675	20240116	090300	0	96900	96900	96900	96900	0
676	20240116	090200	0	96900	96900	96900	96900	0
677	20240116	090100	0	96900	96900	96900	96900	0
678	20240116	090000	0	96900	96900	96900	96900	0