KissMeData/037710/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192200	102679850	29550	29550	29550	29550	73
3	20240119	192100	102679850	29550	29550	29550	29550	0
4	20240119	192000	102679850	29550	29550	29550	29550	0
5	20240119	191900	102679850	29550	29550	29550	29550	0
6	20240119	191800	102679850	29550	29550	29550	29550	0
7	20240119	191700	102679850	29550	29550	29550	29550	0
8	20240119	191600	102679850	29550	29550	29550	29550	0
9	20240119	191500	102679850	29550	29550	29550	29550	0
10	20240119	191400	102679850	29550	29550	29550	29550	0
11	20240119	191300	102679850	29550	29550	29550	29550	0
12	20240119	191200	102679850	29550	29550	29550	29550	0
13	20240119	191100	102679850	29550	29550	29550	29550	0
14	20240119	191000	102679850	29550	29550	29550	29550	0
15	20240119	190900	102679850	29550	29550	29550	29550	0
16	20240119	190800	102679850	29550	29550	29550	29550	0
17	20240119	190700	102679850	29550	29550	29550	29550	0
18	20240119	190600	102679850	29550	29550	29550	29550	0
19	20240119	190500	102679850	29550	29550	29550	29550	0
20	20240119	190400	102679850	29550	29550	29550	29550	0
21	20240119	190300	102679850	29550	29550	29550	29550	0
22	20240119	190200	102679850	29550	29550	29550	29550	0
23	20240119	190100	102679850	29550	29550	29550	29550	0
24	20240119	190000	102679850	29550	29550	29550	29550	0
25	20240119	185900	102679850	29550	29550	29550	29550	0
26	20240119	185800	102679850	29550	29550	29550	29550	0
27	20240119	185700	102679850	29550	29550	29550	29550	0
28	20240119	185600	102679850	29550	29550	29550	29550	0
29	20240119	185500	102679850	29550	29550	29550	29550	0
30	20240119	185400	102679850	29550	29550	29550	29550	0
31	20240119	185300	102679850	29550	29550	29550	29550	0
32	20240119	185200	102679850	29550	29550	29550	29550	73
33	20240119	185100	102679850	29550	29550	29550	29550	0
34	20240119	185000	102679850	29550	29550	29550	29550	0
35	20240119	184900	102679850	29550	29550	29550	29550	0
36	20240119	184800	102679850	29550	29550	29550	29550	0
37	20240119	184700	102679850	29550	29550	29550	29550	0
38	20240119	184600	102679850	29550	29550	29550	29550	0
39	20240119	184500	102679850	29550	29550	29550	29550	0
40	20240119	184400	102679850	29550	29550	29550	29550	0
41	20240119	184300	102679850	29550	29550	29550	29550	0
42	20240119	184200	102679850	29550	29550	29550	29550	0
43	20240119	184100	102679850	29550	29550	29550	29550	0
44	20240119	184000	102679850	29550	29550	29550	29550	0
45	20240119	183900	102679850	29550	29550	29550	29550	0
46	20240119	183800	102679850	29550	29550	29550	29550	0
47	20240119	183700	102679850	29550	29550	29550	29550	0
48	20240119	183600	102679850	29550	29550	29550	29550	0
49	20240119	183500	102679850	29550	29550	29550	29550	0
50	20240119	183400	102679850	29550	29550	29550	29550	0
51	20240119	183300	102679850	29550	29550	29550	29550	0
52	20240119	183200	102679850	29550	29550	29550	29550	0
53	20240119	183100	102679850	29550	29550	29550	29550	0
54	20240119	183000	102679850	29550	29550	29550	29550	0
55	20240119	182900	102679850	29550	29550	29550	29550	0
56	20240119	182800	102679850	29550	29550	29550	29550	0
57	20240119	182700	102679850	29550	29550	29550	29550	0
58	20240119	182600	102679850	29550	29550	29550	29550	0
59	20240119	182500	102679850	29550	29550	29550	29550	0
60	20240119	182400	102679850	29550	29550	29550	29550	0
61	20240119	182300	102679850	29550	29550	29550	29550	0
62	20240119	182200	102679850	29550	29550	29550	29550	73
63	20240119	182100	102679850	29550	29550	29550	29550	0
64	20240119	182000	102679850	29550	29550	29550	29550	0
65	20240119	181900	102679850	29550	29550	29550	29550	0
66	20240119	181800	102679850	29550	29550	29550	29550	0
67	20240119	181700	102679850	29550	29550	29550	29550	0
68	20240119	181600	102679850	29550	29550	29550	29550	0
69	20240119	181500	102679850	29550	29550	29550	29550	0
70	20240119	181400	102679850	29550	29550	29550	29550	0
71	20240119	181300	102679850	29550	29550	29550	29550	0
72	20240119	181200	102679850	29550	29550	29550	29550	0
73	20240119	181100	102679850	29550	29550	29550	29550	0
74	20240119	181000	102679850	29550	29550	29550	29550	0
75	20240119	180900	102679850	29550	29550	29550	29550	0
76	20240119	180800	102679850	29550	29550	29550	29550	0
77	20240119	180700	102679850	29550	29550	29550	29550	0
78	20240119	180600	102679850	29550	29550	29550	29550	0
79	20240119	180500	102679850	29550	29550	29550	29550	0
80	20240119	180400	102679850	29550	29550	29550	29550	0
81	20240119	180300	102679850	29550	29550	29550	29550	0
82	20240119	180200	102679850	29550	29550	29550	29550	0
83	20240119	180100	102679850	29550	29550	29550	29550	0
84	20240119	180000	102679850	29550	29550	29550	29550	0
85	20240119	175900	102679850	29550	29550	29550	29550	0
86	20240119	175800	102679850	29550	29550	29550	29550	0
87	20240119	175700	102679850	29550	29550	29550	29550	0
88	20240119	175600	102679850	29550	29550	29550	29550	0
89	20240119	175500	102679850	29550	29550	29550	29550	0
90	20240119	175400	102679850	29550	29550	29550	29550	0
91	20240119	175300	102679850	29550	29550	29550	29550	0
92	20240119	175200	102679850	29550	29550	29550	29550	73
93	20240119	175100	102679850	29550	29550	29550	29550	0
94	20240119	175000	102679850	29550	29550	29550	29550	0
95	20240119	174900	102679850	29550	29550	29550	29550	0
96	20240119	174800	102679850	29550	29550	29550	29550	0
97	20240119	174700	102679850	29550	29550	29550	29550	0
98	20240119	174600	102679850	29550	29550	29550	29550	0
99	20240119	174500	102679850	29550	29550	29550	29550	0
100	20240119	174400	102679850	29550	29550	29550	29550	0
101	20240119	174300	102679850	29550	29550	29550	29550	0
102	20240119	174200	102679850	29550	29550	29550	29550	0
103	20240119	174100	102679850	29550	29550	29550	29550	0
104	20240119	174000	102679850	29550	29550	29550	29550	0
105	20240119	173900	102679850	29550	29550	29550	29550	0
106	20240119	173800	102679850	29550	29550	29550	29550	0
107	20240119	173700	102679850	29550	29550	29550	29550	0
108	20240119	173600	102679850	29550	29550	29550	29550	0
109	20240119	173500	102679850	29550	29550	29550	29550	0
110	20240119	173400	102679850	29550	29550	29550	29550	0
111	20240119	173300	102679850	29550	29550	29550	29550	0
112	20240119	173200	102679850	29550	29550	29550	29550	0
113	20240119	173100	102679850	29550	29550	29550	29550	0
114	20240119	173000	102679850	29550	29550	29550	29550	0
115	20240119	172900	102679850	29550	29550	29550	29550	0
116	20240119	172800	102679850	29550	29550	29550	29550	0
117	20240119	172700	102679850	29550	29550	29550	29550	0
118	20240119	172600	102679850	29550	29550	29550	29550	0
119	20240119	172500	102679850	29550	29550	29550	29550	0
120	20240119	172400	102679850	29550	29550	29550	29550	0
121	20240119	172300	102679850	29550	29550	29550	29550	0
122	20240119	172200	102679850	29550	29550	29550	29550	73
123	20240119	172100	102679850	29550	29550	29550	29550	0
124	20240119	172000	102679850	29550	29550	29550	29550	0
125	20240119	171900	102679850	29550	29550	29550	29550	0
126	20240119	171800	102679850	29550	29550	29550	29550	0
127	20240119	171700	102679850	29550	29550	29550	29550	0
128	20240119	171600	102679850	29550	29550	29550	29550	0
129	20240119	171500	102679850	29550	29550	29550	29550	0
130	20240119	171400	102679850	29550	29550	29550	29550	0
131	20240119	171300	102679850	29550	29550	29550	29550	0
132	20240119	171200	102679850	29550	29550	29550	29550	0
133	20240119	171100	102679850	29550	29550	29550	29550	0
134	20240119	171000	102679850	29550	29550	29550	29550	0
135	20240119	170900	102679850	29550	29550	29550	29550	0
136	20240119	170800	102679850	29550	29550	29550	29550	0
137	20240119	170700	102679850	29550	29550	29550	29550	0
138	20240119	170600	102679850	29550	29550	29550	29550	0
139	20240119	170500	102679850	29550	29550	29550	29550	0
140	20240119	170400	102679850	29550	29550	29550	29550	0
141	20240119	170300	102679850	29550	29550	29550	29550	0
142	20240119	170200	102679850	29550	29550	29550	29550	0
143	20240119	170100	102679850	29550	29550	29550	29550	0
144	20240119	170000	102679850	29550	29550	29550	29550	0
145	20240119	165900	102679850	29550	29550	29550	29550	0
146	20240119	165800	102679850	29550	29550	29550	29550	0
147	20240119	165700	102679850	29550	29550	29550	29550	0
148	20240119	165600	102679850	29550	29550	29550	29550	0
149	20240119	165500	102679850	29550	29550	29550	29550	0
150	20240119	165400	102679850	29550	29550	29550	29550	0
151	20240119	165300	102679850	29550	29550	29550	29550	0
152	20240119	165200	102679850	29550	29550	29550	29550	73
153	20240119	165100	102679850	29550	29550	29550	29550	0
154	20240119	165000	102679850	29550	29550	29550	29550	0
155	20240119	164900	102679850	29550	29550	29550	29550	0
156	20240119	164800	102679850	29550	29550	29550	29550	0
157	20240119	164700	102679850	29550	29550	29550	29550	0
158	20240119	164600	102679850	29550	29550	29550	29550	0
159	20240119	164500	102679850	29550	29550	29550	29550	0
160	20240119	164400	102679850	29550	29550	29550	29550	0
161	20240119	164300	102679850	29550	29550	29550	29550	0
162	20240119	164200	102679850	29550	29550	29550	29550	0
163	20240119	164100	102679850	29550	29550	29550	29550	0
164	20240119	164000	102679850	29550	29550	29550	29550	0
165	20240119	163900	102679850	29550	29550	29550	29550	0
166	20240119	163800	102679850	29550	29550	29550	29550	0
167	20240119	163700	102679850	29550	29550	29550	29550	0
168	20240119	163600	102679850	29550	29550	29550	29550	0
169	20240119	163500	102679850	29550	29550	29550	29550	0
170	20240119	163400	102679850	29550	29550	29550	29550	0
171	20240119	163300	102679850	29550	29550	29550	29550	0
172	20240119	163200	102679850	29550	29550	29550	29550	0
173	20240119	163100	102679850	29550	29550	29550	29550	0
174	20240119	163000	102679850	29550	29550	29550	29550	0
175	20240119	162900	102679850	29550	29550	29550	29550	0
176	20240119	162800	102679850	29550	29550	29550	29550	0
177	20240119	162700	102679850	29550	29550	29550	29550	0
178	20240119	162600	102679850	29550	29550	29550	29550	0
179	20240119	162500	102679850	29550	29550	29550	29550	0
180	20240119	162400	102679850	29550	29550	29550	29550	0
181	20240119	162300	102679850	29550	29550	29550	29550	0
182	20240119	162200	102679850	29550	29550	29550	29550	73
183	20240119	162100	102679850	29550	29550	29550	29550	0
184	20240119	162000	102679850	29550	29550	29550	29550	0
185	20240119	161900	102679850	29550	29550	29550	29550	0
186	20240119	161800	102679850	29550	29550	29550	29550	0
187	20240119	161700	102679850	29550	29550	29550	29550	0
188	20240119	161600	102679850	29550	29550	29550	29550	0
189	20240119	161500	102679850	29550	29550	29550	29550	0
190	20240119	161400	102679850	29550	29550	29550	29550	0
191	20240119	161300	102679850	29550	29550	29550	29550	0
192	20240119	161200	102679850	29550	29550	29550	29550	0
193	20240119	161100	102679850	29550	29550	29550	29550	0
194	20240119	161000	102679850	29550	29550	29550	29550	0
195	20240119	160900	102679850	29550	29550	29550	29550	0
196	20240119	160800	102679850	29550	29550	29550	29550	0
197	20240119	160700	102679850	29550	29550	29550	29550	0
198	20240119	160600	102679850	29550	29550	29550	29550	0
199	20240119	160500	102679850	29550	29550	29550	29550	0
200	20240119	160400	102679850	29550	29550	29550	29550	0
201	20240119	160300	102679850	29550	29550	29550	29550	0
202	20240119	160200	102679850	29550	29550	29550	29550	0
203	20240119	160100	102679850	29550	29550	29550	29550	0
204	20240119	160000	102679850	29550	29550	29550	29550	0
205	20240119	155900	102679850	29550	29550	29550	29550	0
206	20240119	155800	102679850	29550	29550	29550	29550	0
207	20240119	155700	102679850	29550	29550	29550	29550	0
208	20240119	155600	102679850	29550	29550	29550	29550	0
209	20240119	155500	102679850	29550	29550	29550	29550	0
210	20240119	155400	102679850	29550	29550	29550	29550	0
211	20240119	155300	102679850	29550	29550	29550	29550	0
212	20240119	155200	102679850	29550	29550	29550	29550	73
213	20240119	155100	102679850	29550	29550	29550	29550	0
214	20240119	155000	102679850	29550	29550	29550	29550	0
215	20240119	154900	102679850	29550	29550	29550	29550	0
216	20240119	154800	102679850	29550	29550	29550	29550	0
217	20240119	154700	102679850	29550	29550	29550	29550	0
218	20240119	154600	102679850	29550	29550	29550	29550	0
219	20240119	154500	102679850	29550	29550	29550	29550	0
220	20240119	154400	102679850	29550	29550	29550	29550	0
221	20240119	154300	102679850	29550	29550	29550	29550	0
222	20240119	154200	102679850	29550	29550	29550	29550	0
223	20240119	154100	102679850	29550	29550	29550	29550	0
224	20240119	154000	102679850	29550	29550	29550	29550	0
225	20240119	153900	102679850	29550	29550	29550	29550	0
226	20240119	153800	102679850	29550	29550	29550	29550	0
227	20240119	153700	102679850	29550	29550	29550	29550	0
228	20240119	153600	102679850	29550	29550	29550	29550	0
229	20240119	153500	102679850	29550	29550	29550	29550	0
230	20240119	153400	102679850	29550	29550	29550	29550	0
231	20240119	153300	102679850	29550	29550	29550	29550	0
232	20240119	153200	102679850	29550	29550	29550	29550	0
233	20240119	153100	102679850	29550	29550	29550	29550	0
234	20240119	153000	102679850	29550	29550	29550	29550	73
235	20240119	152900	100522700	29500	29500	29500	29500	0
236	20240119	152800	100522700	29500	29500	29500	29500	0
237	20240119	152700	100522700	29500	29500	29500	29500	0
238	20240119	152600	100522700	29500	29500	29500	29500	0
239	20240119	152500	100522700	29500	29500	29500	29500	0
240	20240119	152400	100522700	29500	29500	29500	29500	0
241	20240119	152300	100522700	29500	29500	29500	29500	0
242	20240119	152200	100522700	29500	29500	29500	29500	0
243	20240119	152100	100522700	29500	29500	29500	29500	0
244	20240119	152000	100522700	29500	29500	29500	29500	0
245	20240119	151900	100522700	29500	29500	29500	29500	3
246	20240119	151800	100434200	29550	29550	29550	29550	1
247	20240119	151700	100404650	29550	29550	29550	29550	1
248	20240119	151600	100375100	29550	29550	29550	29550	0
249	20240119	151500	100375100	29550	29550	29550	29550	1
250	20240119	151400	100345550	29500	29500	29500	29500	1
251	20240119	151300	100316050	29500	29500	29500	29500	0
252	20240119	151200	100316050	29500	29500	29500	29500	0
253	20240119	151100	100316050	29500	29500	29500	29500	0
254	20240119	151000	100316050	29500	29500	29500	29500	3
255	20240119	150900	100227550	29550	29550	29550	29550	0
256	20240119	150800	100227550	29550	29550	29550	29550	0
257	20240119	150700	100227550	29550	29550	29550	29550	0
258	20240119	150600	100227550	29550	29550	29550	29550	0
259	20240119	150500	100227550	29550	29550	29550	29550	0
260	20240119	150400	100227550	29550	29550	29550	29550	0
261	20240119	150300	100227550	29550	29550	29550	29550	0
262	20240119	150200	100227550	29550	29550	29550	29550	0
263	20240119	150100	100227550	29550	29550	29550	29550	44
264	20240119	150000	98927350	29500	29500	29500	29500	1
265	20240119	145900	98897850	29550	29550	29550	29550	0
266	20240119	145800	98897850	29550	29550	29550	29550	0
267	20240119	145700	98897850	29550	29550	29550	29550	0
268	20240119	145600	98897850	29550	29550	29550	29550	0
269	20240119	145500	98897850	29550	29550	29550	29550	0
270	20240119	145400	98897850	29550	29550	29550	29550	0
271	20240119	145300	98897850	29550	29550	29550	29550	0
272	20240119	145200	98897850	29550	29500	29550	29500	403
273	20240119	145100	86994200	29500	29500	29500	29500	0
274	20240119	145000	86994200	29500	29500	29500	29500	0
275	20240119	144900	86994200	29500	29500	29500	29500	0
276	20240119	144800	86994200	29500	29500	29500	29500	0
277	20240119	144700	86994200	29500	29500	29500	29500	0
278	20240119	144600	86994200	29500	29500	29500	29500	0
279	20240119	144500	86994200	29500	29500	29500	29500	0
280	20240119	144400	86994200	29500	29500	29500	29500	39
281	20240119	144300	85843700	29500	29500	29500	29500	0
282	20240119	144200	85843700	29500	29500	29500	29500	0
283	20240119	144100	85843700	29500	29500	29500	29500	0
284	20240119	144000	85843700	29500	29500	29500	29500	0
285	20240119	143900	85843700	29500	29500	29500	29500	0
286	20240119	143800	85843700	29500	29500	29500	29500	0
287	20240119	143700	85843700	29500	29500	29500	29500	0
288	20240119	143600	85843700	29500	29500	29500	29500	1
289	20240119	143500	85814200	29500	29500	29500	29500	0
290	20240119	143400	85814200	29500	29500	29500	29500	0
291	20240119	143300	85814200	29500	29500	29500	29500	0
292	20240119	143200	85814200	29500	29500	29500	29500	0
293	20240119	143100	85814200	29500	29500	29500	29500	0
294	20240119	143000	85814200	29500	29500	29500	29500	0
295	20240119	142900	85814200	29500	29500	29500	29500	0
296	20240119	142800	85814200	29500	29500	29500	29500	0
297	20240119	142700	85814200	29500	29500	29500	29500	0
298	20240119	142600	85814200	29500	29500	29500	29500	459
299	20240119	142500	72273700	29550	29550	29550	29550	0
300	20240119	142400	72273700	29550	29550	29550	29550	0
301	20240119	142300	72273700	29550	29550	29550	29550	0
302	20240119	142200	72273700	29550	29550	29550	29550	0
303	20240119	142100	72273700	29550	29550	29550	29550	80
304	20240119	142000	69909700	29500	29500	29500	29500	0
305	20240119	141900	69909700	29500	29500	29500	29500	0
306	20240119	141800	69909700	29500	29500	29500	29500	0
307	20240119	141700	69909700	29500	29500	29500	29500	0
308	20240119	141600	69909700	29500	29500	29500	29500	2
309	20240119	141500	69850700	29500	29500	29500	29500	0
310	20240119	141400	69850700	29500	29500	29500	29500	0
311	20240119	141300	69850700	29500	29500	29500	29500	0
312	20240119	141200	69850700	29500	29500	29500	29500	0
313	20240119	141100	69850700	29500	29500	29500	29500	0
314	20240119	141000	69850700	29500	29500	29500	29500	0
315	20240119	140900	69850700	29500	29500	29500	29500	0
316	20240119	140800	69850700	29500	29500	29500	29500	0
317	20240119	140700	69850700	29500	29500	29500	29500	0
318	20240119	140600	69850700	29500	29500	29500	29500	0
319	20240119	140500	69850700	29500	29500	29500	29500	2
320	20240119	140400	69791700	29500	29500	29500	29500	0
321	20240119	140300	69791700	29500	29500	29500	29500	0
322	20240119	140200	69791700	29500	29500	29500	29500	0
323	20240119	140100	69791700	29500	29500	29500	29500	0
324	20240119	140000	69791700	29500	29500	29500	29500	0
325	20240119	135900	69791700	29500	29500	29500	29500	0
326	20240119	135800	69791700	29500	29500	29500	29500	0
327	20240119	135700	69791700	29500	29500	29500	29500	0
328	20240119	135600	69791700	29500	29500	29500	29500	0
329	20240119	135500	69791700	29500	29500	29500	29500	0
330	20240119	135400	69791700	29500	29500	29500	29500	0
331	20240119	135300	69791700	29500	29500	29500	29500	0
332	20240119	135200	69791700	29500	29500	29500	29500	0
333	20240119	135100	69791700	29500	29500	29500	29500	0
334	20240119	135000	69791700	29500	29500	29500	29500	0
335	20240119	134900	69791700	29500	29500	29500	29500	0
336	20240119	134800	69791700	29500	29500	29500	29500	0
337	20240119	134700	69791700	29500	29500	29500	29500	0
338	20240119	134600	69791700	29500	29500	29500	29500	0
339	20240119	134500	69791700	29500	29500	29500	29500	0
340	20240119	134400	69791700	29500	29500	29500	29500	0
341	20240119	134300	69791700	29500	29500	29500	29500	0
342	20240119	134200	69791700	29500	29500	29500	29500	0
343	20240119	134100	69791700	29500	29500	29500	29500	0
344	20240119	134000	69791700	29500	29500	29500	29500	1
345	20240119	133900	69762200	29550	29550	29550	29550	3
346	20240119	133800	69673550	29550	29550	29550	29550	0
347	20240119	133700	69673550	29550	29550	29550	29550	0
348	20240119	133600	69673550	29550	29550	29550	29550	0
349	20240119	133500	69673550	29550	29550	29550	29550	0
350	20240119	133400	69673550	29550	29550	29550	29550	0
351	20240119	133300	69673550	29550	29550	29550	29550	0
352	20240119	133200	69673550	29550	29550	29550	29550	0
353	20240119	133100	69673550	29550	29550	29550	29550	0
354	20240119	133000	69673550	29550	29550	29550	29550	0
355	20240119	132900	69673550	29550	29550	29550	29550	0
356	20240119	132800	69673550	29550	29550	29550	29550	1
357	20240119	132700	69644000	29500	29500	29500	29500	0
358	20240119	132600	69644000	29500	29500	29500	29500	0
359	20240119	132500	69644000	29500	29500	29500	29500	0
360	20240119	132400	69644000	29500	29500	29500	29500	0
361	20240119	132300	69644000	29500	29500	29500	29500	0
362	20240119	132200	69644000	29500	29500	29500	29500	0
363	20240119	132100	69644000	29500	29500	29500	29500	0
364	20240119	132000	69644000	29500	29500	29500	29500	0
365	20240119	131900	69644000	29500	29500	29500	29500	0
366	20240119	131800	69644000	29500	29500	29500	29500	0
367	20240119	131700	69644000	29500	29500	29500	29500	49
368	20240119	131600	68198500	29500	29500	29500	29500	0
369	20240119	131500	68198500	29500	29500	29500	29500	0
370	20240119	131400	68198500	29500	29500	29500	29500	1
371	20240119	131300	68169000	29550	29550	29550	29550	0
372	20240119	131200	68169000	29550	29550	29550	29550	0
373	20240119	131100	68169000	29550	29550	29550	29550	0
374	20240119	131000	68169000	29550	29550	29550	29550	209
375	20240119	130900	61993050	29600	29600	29600	29600	0
376	20240119	130800	61993050	29600	29600	29600	29600	0
377	20240119	130700	61993050	29600	29600	29600	29600	0
378	20240119	130600	61993050	29600	29600	29600	29600	0
379	20240119	130500	61993050	29600	29600	29600	29600	0
380	20240119	130400	61993050	29600	29600	29600	29600	0
381	20240119	130300	61993050	29600	29600	29600	29600	0
382	20240119	130200	61993050	29600	29600	29600	29600	0
383	20240119	130100	61993050	29600	29600	29600	29600	1
384	20240119	130000	61963450	29600	29600	29600	29600	0
385	20240119	125900	61963450	29600	29600	29600	29600	1
386	20240119	125800	61933850	29600	29600	29600	29600	0
387	20240119	125700	61933850	29600	29600	29600	29600	0
388	20240119	125600	61933850	29600	29600	29600	29600	0
389	20240119	125500	61933850	29600	29600	29600	29600	0
390	20240119	125400	61933850	29600	29600	29600	29600	0
391	20240119	125300	61933850	29600	29600	29600	29600	0
392	20240119	125200	61933850	29600	29600	29600	29600	0
393	20240119	125100	61933850	29600	29600	29600	29600	0
394	20240119	125000	61933850	29600	29600	29600	29600	2
395	20240119	124900	61874650	29550	29550	29550	29550	0
396	20240119	124800	61874650	29550	29550	29550	29550	0
397	20240119	124700	61874650	29550	29550	29550	29550	0
398	20240119	124600	61874650	29550	29550	29550	29550	0
399	20240119	124500	61874650	29550	29550	29550	29550	1
400	20240119	124400	61845100	29600	29600	29600	29600	0
401	20240119	124300	61845100	29600	29600	29600	29600	0
402	20240119	124200	61845100	29600	29600	29600	29600	0
403	20240119	124100	61845100	29600	29600	29600	29600	0
404	20240119	124000	61845100	29600	29600	29600	29600	0
405	20240119	123900	61845100	29600	29600	29600	29600	3
406	20240119	123800	61756300	29600	29600	29600	29600	0
407	20240119	123700	61756300	29600	29600	29600	29600	0
408	20240119	123600	61756300	29600	29600	29600	29600	0
409	20240119	123500	61756300	29600	29600	29600	29600	4
410	20240119	123400	61637900	29650	29650	29650	29650	0
411	20240119	123300	61637900	29650	29650	29650	29650	0
412	20240119	123200	61637900	29650	29650	29650	29650	0
413	20240119	123100	61637900	29650	29650	29650	29650	0
414	20240119	123000	61637900	29650	29650	29650	29650	0
415	20240119	122900	61637900	29650	29650	29650	29650	0
416	20240119	122800	61637900	29650	29650	29650	29650	0
417	20240119	122700	61637900	29650	29650	29650	29650	0
418	20240119	122600	61637900	29650	29650	29650	29650	0
419	20240119	122500	61637900	29650	29650	29650	29650	0
420	20240119	122400	61637900	29650	29650	29650	29650	0
421	20240119	122300	61637900	29650	29650	29650	29650	0
422	20240119	122200	61637900	29650	29650	29650	29650	0
423	20240119	122100	61637900	29650	29650	29650	29650	0
424	20240119	122000	61637900	29650	29650	29650	29650	1
425	20240119	121900	61608250	29550	29550	29550	29550	0
426	20240119	121800	61608250	29550	29600	29600	29550	198
427	20240119	121700	55748400	29650	29650	29650	29650	0
428	20240119	121600	55748400	29650	29650	29650	29650	1
429	20240119	121500	55718750	29600	29600	29600	29600	0
430	20240119	121400	55718750	29600	29600	29600	29600	0
431	20240119	121300	55718750	29600	29600	29600	29600	0
432	20240119	121200	55718750	29600	29600	29600	29600	0
433	20240119	121100	55718750	29600	29600	29600	29600	0
434	20240119	121000	55718750	29600	29650	29650	29600	11
435	20240119	120900	55392750	29650	29650	29650	29650	0
436	20240119	120800	55392750	29650	29650	29650	29650	0
437	20240119	120700	55392750	29650	29650	29650	29650	0
438	20240119	120600	55392750	29650	29650	29650	29650	0
439	20240119	120500	55392750	29650	29650	29650	29650	0
440	20240119	120400	55392750	29650	29650	29650	29650	0
441	20240119	120300	55392750	29650	29650	29650	29650	0
442	20240119	120200	55392750	29650	29650	29650	29650	0
443	20240119	120100	55392750	29650	29650	29650	29650	1
444	20240119	120000	55363100	29600	29600	29600	29600	0
445	20240119	115900	55363100	29600	29600	29600	29600	0
446	20240119	115800	55363100	29600	29600	29600	29600	0
447	20240119	115700	55363100	29600	29600	29600	29600	13
448	20240119	115600	54978300	29600	29600	29600	29600	0
449	20240119	115500	54978300	29600	29600	29600	29600	2
450	20240119	115400	54919100	29600	29600	29600	29600	0
451	20240119	115300	54919100	29600	29600	29600	29600	0
452	20240119	115200	54919100	29600	29600	29600	29600	0
453	20240119	115100	54919100	29600	29600	29600	29600	0
454	20240119	115000	54919100	29600	29600	29600	29600	0
455	20240119	114900	54919100	29600	29600	29600	29600	0
456	20240119	114800	54919100	29600	29600	29600	29600	0
457	20240119	114700	54919100	29600	29600	29600	29600	0
458	20240119	114600	54919100	29600	29600	29600	29600	0
459	20240119	114500	54919100	29600	29600	29600	29600	0
460	20240119	114400	54919100	29600	29600	29600	29600	0
461	20240119	114300	54919100	29600	29600	29600	29600	0
462	20240119	114200	54919100	29600	29600	29600	29600	0
463	20240119	114100	54919100	29600	29600	29600	29600	0
464	20240119	114000	54919100	29600	29600	29600	29600	0
465	20240119	113900	54919100	29600	29600	29600	29600	0
466	20240119	113800	54919100	29600	29600	29600	29600	1
467	20240119	113700	54889500	29600	29600	29600	29600	0
468	20240119	113600	54889500	29600	29600	29600	29600	0
469	20240119	113500	54889500	29600	29650	29650	29600	2
470	20240119	113400	54830250	29650	29650	29650	29650	0
471	20240119	113300	54830250	29650	29650	29650	29650	0
472	20240119	113200	54830250	29650	29650	29650	29650	0
473	20240119	113100	54830250	29650	29650	29650	29650	0
474	20240119	113000	54830250	29650	29650	29650	29650	0
475	20240119	112900	54830250	29650	29650	29650	29650	0
476	20240119	112800	54830250	29650	29650	29650	29650	2
477	20240119	112700	54770950	29700	29700	29700	29700	0
478	20240119	112600	54770950	29700	29700	29700	29700	0
479	20240119	112500	54770950	29700	29700	29700	29700	0
480	20240119	112400	54770950	29700	29700	29700	29700	0
481	20240119	112300	54770950	29700	29700	29700	29700	0
482	20240119	112200	54770950	29700	29700	29700	29700	0
483	20240119	112100	54770950	29700	29700	29700	29700	0
484	20240119	112000	54770950	29700	29700	29700	29700	0
485	20240119	111900	54770950	29700	29700	29700	29700	1
486	20240119	111800	54741250	29700	29700	29700	29700	0
487	20240119	111700	54741250	29700	29700	29700	29700	0
488	20240119	111600	54741250	29700	29700	29700	29700	1
489	20240119	111500	54711550	29600	29600	29600	29600	0
490	20240119	111400	54711550	29600	29600	29600	29600	0
491	20240119	111300	54711550	29600	29600	29600	29600	0
492	20240119	111200	54711550	29600	29600	29600	29600	0
493	20240119	111100	54711550	29600	29600	29600	29600	0
494	20240119	111000	54711550	29600	29600	29600	29600	0
495	20240119	110900	54711550	29600	29600	29600	29600	0
496	20240119	110800	54711550	29600	29600	29600	29600	0
497	20240119	110700	54711550	29600	29600	29600	29600	0
498	20240119	110600	54711550	29600	29600	29600	29600	0
499	20240119	110500	54711550	29600	29600	29600	29600	6
500	20240119	110400	54533950	29600	29600	29600	29600	36
501	20240119	110300	53468350	29600	29600	29600	29600	0
502	20240119	110200	53468350	29600	29650	29650	29600	128
503	20240119	110100	49673800	29650	29650	29650	29650	0
504	20240119	110000	49673800	29650	29650	29650	29650	1
505	20240119	105900	49644150	29600	29600	29600	29600	0
506	20240119	105800	49644150	29600	29600	29600	29600	0
507	20240119	105700	49644150	29600	29600	29600	29600	0
508	20240119	105600	49644150	29600	29600	29600	29600	0
509	20240119	105500	49644150	29600	29600	29600	29600	1
510	20240119	105400	49614550	29600	29600	29600	29600	0
511	20240119	105300	49614550	29600	29600	29600	29600	0
512	20240119	105200	49614550	29600	29600	29600	29600	0
513	20240119	105100	49614550	29600	29600	29600	29600	0
514	20240119	105000	49614550	29600	29600	29600	29600	0
515	20240119	104900	49614550	29600	29600	29600	29600	0
516	20240119	104800	49614550	29600	29650	29650	29600	31
517	20240119	104700	48695500	29650	29650	29650	29650	1
518	20240119	104600	48665850	29650	29650	29650	29650	0
519	20240119	104500	48665850	29650	29650	29650	29650	1
520	20240119	104400	48636200	29650	29650	29650	29650	0
521	20240119	104300	48636200	29650	29650	29650	29650	0
522	20240119	104200	48636200	29650	29650	29650	29650	0
523	20240119	104100	48636200	29650	29650	29650	29650	4
524	20240119	104000	48517600	29650	29650	29650	29650	5
525	20240119	103900	48369350	29650	29650	29650	29650	0
526	20240119	103800	48369350	29650	29650	29650	29650	4
527	20240119	103700	48250750	29650	29650	29650	29650	1
528	20240119	103600	48221100	29650	29650	29650	29650	0
529	20240119	103500	48221100	29650	29650	29650	29650	1
530	20240119	103400	48191450	29650	29650	29650	29650	0
531	20240119	103300	48191450	29650	29650	29650	29650	1
532	20240119	103200	48161800	29650	29650	29650	29650	0
533	20240119	103100	48161800	29650	29650	29650	29650	0
534	20240119	103000	48161800	29650	29650	29650	29650	0
535	20240119	102900	48161800	29650	29650	29650	29650	0
536	20240119	102800	48161800	29650	29650	29650	29650	0
537	20240119	102700	48161800	29650	29650	29650	29650	0
538	20240119	102600	48161800	29650	29650	29650	29650	0
539	20240119	102500	48161800	29650	29650	29650	29650	0
540	20240119	102400	48161800	29650	29650	29650	29650	0
541	20240119	102300	48161800	29650	29650	29650	29650	0
542	20240119	102200	48161800	29650	29650	29650	29650	0
543	20240119	102100	48161800	29650	29650	29650	29650	0
544	20240119	102000	48161800	29650	29650	29650	29650	2
545	20240119	101900	48102500	29650	29650	29650	29650	0
546	20240119	101800	48102500	29650	29650	29650	29650	0
547	20240119	101700	48102500	29650	29650	29650	29650	1
548	20240119	101600	48072850	29650	29650	29650	29650	1
549	20240119	101500	48043200	29550	29550	29550	29550	0
550	20240119	101400	48043200	29550	29550	29550	29550	0
551	20240119	101300	48043200	29550	29550	29550	29550	0
552	20240119	101200	48043200	29550	29550	29550	29550	0
553	20240119	101100	48043200	29550	29650	29650	29550	16
554	20240119	101000	47569200	29650	29650	29650	29650	1
555	20240119	100900	47539550	29650	29650	29650	29650	0
556	20240119	100800	47539550	29650	29650	29650	29650	0
557	20240119	100700	47539550	29650	29650	29650	29650	0
558	20240119	100600	47539550	29650	29650	29650	29650	0
559	20240119	100500	47539550	29650	29650	29650	29650	0
560	20240119	100400	47539550	29650	29650	29650	29650	0
561	20240119	100300	47539550	29650	29650	29650	29650	0
562	20240119	100200	47539550	29650	29650	29650	29650	0
563	20240119	100100	47539550	29650	29650	29650	29650	0
564	20240119	100000	47539550	29650	29650	29650	29650	1
565	20240119	095900	47509900	29550	29550	29550	29550	0
566	20240119	095800	47509900	29550	29550	29550	29550	7
567	20240119	095700	47303050	29550	29550	29550	29550	0
568	20240119	095600	47303050	29550	29550	29550	29550	0
569	20240119	095500	47303050	29550	29550	29550	29550	0
570	20240119	095400	47303050	29550	29550	29550	29550	1
571	20240119	095300	47273500	29550	29550	29550	29550	0
572	20240119	095200	47273500	29550	29550	29550	29550	0
573	20240119	095100	47273500	29550	29550	29550	29550	0
574	20240119	095000	47273500	29550	29600	29600	29550	8
575	20240119	094900	47037000	29650	29650	29650	29650	1
576	20240119	094800	47007350	29650	29650	29650	29650	0
577	20240119	094700	47007350	29650	29650	29650	29650	0
578	20240119	094600	47007350	29650	29650	29650	29650	0
579	20240119	094500	47007350	29650	29650	29650	29650	0
580	20240119	094400	47007350	29650	29650	29650	29650	2
581	20240119	094300	46948050	29650	29650	29650	29650	38
582	20240119	094200	45821350	29650	29600	29650	29600	59
583	20240119	094100	44074450	29600	29600	29600	29600	0
584	20240119	094000	44074450	29600	29600	29600	29600	0
585	20240119	093900	44074450	29600	29600	29600	29600	0
586	20240119	093800	44074450	29600	29600	29600	29600	0
587	20240119	093700	44074450	29600	29600	29600	29600	1
588	20240119	093600	44044850	29550	29550	29550	29550	0
589	20240119	093500	44044850	29550	29550	29550	29500	68
590	20240119	093400	42038400	29550	29550	29550	29550	0
591	20240119	093300	42038400	29550	29550	29550	29550	0
592	20240119	093200	42038400	29550	29550	29550	29550	1
593	20240119	093100	42008850	29550	29550	29550	29550	2
594	20240119	093000	41949750	29550	29550	29550	29550	0
595	20240119	092900	41949750	29550	29550	29550	29550	8
596	20240119	092800	41713350	29550	29550	29550	29550	0
597	20240119	092700	41713350	29550	29550	29550	29550	5
598	20240119	092600	41565600	29550	29550	29550	29550	0
599	20240119	092500	41565600	29550	29550	29550	29550	0
600	20240119	092400	41565600	29550	29550	29550	29550	0
601	20240119	092300	41565600	29550	29550	29550	29550	118
602	20240119	092200	38078700	29450	29450	29450	29450	4
603	20240119	092100	37960900	29600	29550	29650	29400	1082
604	20240119	092000	6046900	29550	29550	29550	29550	0
605	20240119	091900	6046900	29550	29550	29550	29550	0
606	20240119	091800	6046900	29550	29600	29600	29550	9
607	20240119	091700	5780800	29600	29600	29600	29600	0
608	20240119	091600	5780800	29600	29600	29600	29600	0
609	20240119	091500	5780800	29600	29600	29600	29600	0
610	20240119	091400	5780800	29600	29600	29600	29600	0
611	20240119	091300	5780800	29600	29600	29600	29600	0
612	20240119	091200	5780800	29600	29600	29600	29600	0
613	20240119	091100	5780800	29600	29600	29600	29600	1
614	20240119	091000	5751200	29650	29650	29650	29650	0
615	20240119	090900	5751200	29650	29650	29650	29650	0
616	20240119	090800	5751200	29650	29650	29650	29650	0
617	20240119	090700	5751200	29650	29450	29700	29450	189
618	20240119	090600	177150	29500	29500	29500	29500	1
619	20240119	090500	147650	29550	29550	29550	29550	1
620	20240119	090400	118100	29450	29450	29450	29450	0
621	20240119	090300	118100	29450	29450	29450	29450	0
622	20240119	090200	118100	29450	29450	29450	29450	1
623	20240119	090100	88650	29550	29550	29550	29550	0
624	20240119	090000	88650	29550	29550	29550	29550	3