KissMeData/007540/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	185000	294014600	50300	50300	50300	50300	227
3	20240111	184900	294014600	50300	50300	50300	50300	0
4	20240111	184800	294014600	50300	50300	50300	50300	0
5	20240111	184700	294014600	50300	50300	50300	50300	0
6	20240111	184600	294014600	50300	50300	50300	50300	0
7	20240111	184500	294014600	50300	50300	50300	50300	0
8	20240111	184400	294014600	50300	50300	50300	50300	0
9	20240111	184300	294014600	50300	50300	50300	50300	0
10	20240111	184200	294014600	50300	50300	50300	50300	0
11	20240111	184100	294014600	50300	50300	50300	50300	0
12	20240111	184000	294014600	50300	50300	50300	50300	0
13	20240111	183900	294014600	50300	50300	50300	50300	0
14	20240111	183800	294014600	50300	50300	50300	50300	0
15	20240111	183700	294014600	50300	50300	50300	50300	0
16	20240111	183600	294014600	50300	50300	50300	50300	0
17	20240111	183500	294014600	50300	50300	50300	50300	0
18	20240111	183400	294014600	50300	50300	50300	50300	0
19	20240111	183300	294014600	50300	50300	50300	50300	0
20	20240111	183200	294014600	50300	50300	50300	50300	0
21	20240111	183100	294014600	50300	50300	50300	50300	0
22	20240111	183000	294014600	50300	50300	50300	50300	0
23	20240111	182900	294014600	50300	50300	50300	50300	0
24	20240111	182800	294014600	50300	50300	50300	50300	0
25	20240111	182700	294014600	50300	50300	50300	50300	0
26	20240111	182600	294014600	50300	50300	50300	50300	0
27	20240111	182500	294014600	50300	50300	50300	50300	0
28	20240111	182400	294014600	50300	50300	50300	50300	0
29	20240111	182300	294014600	50300	50300	50300	50300	0
30	20240111	182200	294014600	50300	50300	50300	50300	0
31	20240111	182100	294014600	50300	50300	50300	50300	0
32	20240111	182000	294014600	50300	50300	50300	50300	227
33	20240111	181900	294014600	50300	50300	50300	50300	0
34	20240111	181800	294014600	50300	50300	50300	50300	0
35	20240111	181700	294014600	50300	50300	50300	50300	0
36	20240111	181600	294014600	50300	50300	50300	50300	0
37	20240111	181500	294014600	50300	50300	50300	50300	0
38	20240111	181400	294014600	50300	50300	50300	50300	0
39	20240111	181300	294014600	50300	50300	50300	50300	0
40	20240111	181200	294014600	50300	50300	50300	50300	0
41	20240111	181100	294014600	50300	50300	50300	50300	0
42	20240111	181000	294014600	50300	50300	50300	50300	0
43	20240111	180900	294014600	50300	50300	50300	50300	0
44	20240111	180800	294014600	50300	50300	50300	50300	0
45	20240111	180700	294014600	50300	50300	50300	50300	0
46	20240111	180600	294014600	50300	50300	50300	50300	0
47	20240111	180500	294014600	50300	50300	50300	50300	0
48	20240111	180400	294014600	50300	50300	50300	50300	0
49	20240111	180300	294014600	50300	50300	50300	50300	0
50	20240111	180200	294014600	50300	50300	50300	50300	0
51	20240111	180100	294014600	50300	50300	50300	50300	0
52	20240111	180000	294014600	50300	50300	50300	50300	0
53	20240111	175900	294014600	50300	50300	50300	50300	0
54	20240111	175800	294014600	50300	50300	50300	50300	0
55	20240111	175700	294014600	50300	50300	50300	50300	0
56	20240111	175600	294014600	50300	50300	50300	50300	0
57	20240111	175500	294014600	50300	50300	50300	50300	0
58	20240111	175400	294014600	50300	50300	50300	50300	0
59	20240111	175300	294014600	50300	50300	50300	50300	0
60	20240111	175200	294014600	50300	50300	50300	50300	0
61	20240111	175100	294014600	50300	50300	50300	50300	0
62	20240111	175000	294014600	50300	50300	50300	50300	227
63	20240111	174900	294014600	50300	50300	50300	50300	0
64	20240111	174800	294014600	50300	50300	50300	50300	0
65	20240111	174700	294014600	50300	50300	50300	50300	0
66	20240111	174600	294014600	50300	50300	50300	50300	0
67	20240111	174500	294014600	50300	50300	50300	50300	0
68	20240111	174400	294014600	50300	50300	50300	50300	0
69	20240111	174300	294014600	50300	50300	50300	50300	0
70	20240111	174200	294014600	50300	50300	50300	50300	0
71	20240111	174100	294014600	50300	50300	50300	50300	0
72	20240111	174000	294014600	50300	50300	50300	50300	0
73	20240111	173900	294014600	50300	50300	50300	50300	0
74	20240111	173800	294014600	50300	50300	50300	50300	0
75	20240111	173700	294014600	50300	50300	50300	50300	0
76	20240111	173600	294014600	50300	50300	50300	50300	0
77	20240111	173500	294014600	50300	50300	50300	50300	0
78	20240111	173400	294014600	50300	50300	50300	50300	0
79	20240111	173300	294014600	50300	50300	50300	50300	0
80	20240111	173200	294014600	50300	50300	50300	50300	0
81	20240111	173100	294014600	50300	50300	50300	50300	0
82	20240111	173000	294014600	50300	50300	50300	50300	0
83	20240111	172900	294014600	50300	50300	50300	50300	0
84	20240111	172800	294014600	50300	50300	50300	50300	0
85	20240111	172700	294014600	50300	50300	50300	50300	0
86	20240111	172600	294014600	50300	50300	50300	50300	0
87	20240111	172500	294014600	50300	50300	50300	50300	0
88	20240111	172400	294014600	50300	50300	50300	50300	0
89	20240111	172300	294014600	50300	50300	50300	50300	0
90	20240111	172200	294014600	50300	50300	50300	50300	0
91	20240111	172100	294014600	50300	50300	50300	50300	0
92	20240111	172000	294014600	50300	50300	50300	50300	227
93	20240111	171900	294014600	50300	50300	50300	50300	0
94	20240111	171800	294014600	50300	50300	50300	50300	0
95	20240111	171700	294014600	50300	50300	50300	50300	0
96	20240111	171600	294014600	50300	50300	50300	50300	0
97	20240111	171500	294014600	50300	50300	50300	50300	0
98	20240111	171400	294014600	50300	50300	50300	50300	0
99	20240111	171300	294014600	50300	50300	50300	50300	0
100	20240111	171200	294014600	50300	50300	50300	50300	0
101	20240111	171100	294014600	50300	50300	50300	50300	0
102	20240111	171000	294014600	50300	50300	50300	50300	0
103	20240111	170900	294014600	50300	50300	50300	50300	0
104	20240111	170800	294014600	50300	50300	50300	50300	0
105	20240111	170700	294014600	50300	50300	50300	50300	0
106	20240111	170600	294014600	50300	50300	50300	50300	0
107	20240111	170500	294014600	50300	50300	50300	50300	0
108	20240111	170400	294014600	50300	50300	50300	50300	0
109	20240111	170300	294014600	50300	50300	50300	50300	0
110	20240111	170200	294014600	50300	50300	50300	50300	0
111	20240111	170100	294014600	50300	50300	50300	50300	0
112	20240111	170000	294014600	50300	50300	50300	50300	0
113	20240111	165900	294014600	50300	50300	50300	50300	0
114	20240111	165800	294014600	50300	50300	50300	50300	0
115	20240111	165700	294014600	50300	50300	50300	50300	0
116	20240111	165600	294014600	50300	50300	50300	50300	0
117	20240111	165500	294014600	50300	50300	50300	50300	0
118	20240111	165400	294014600	50300	50300	50300	50300	0
119	20240111	165300	294014600	50300	50300	50300	50300	0
120	20240111	165200	294014600	50300	50300	50300	50300	0
121	20240111	165100	294014600	50300	50300	50300	50300	0
122	20240111	165000	294014600	50300	50300	50300	50300	227
123	20240111	164900	294014600	50300	50300	50300	50300	0
124	20240111	164800	294014600	50300	50300	50300	50300	0
125	20240111	164700	294014600	50300	50300	50300	50300	0
126	20240111	164600	294014600	50300	50300	50300	50300	0
127	20240111	164500	294014600	50300	50300	50300	50300	0
128	20240111	164400	294014600	50300	50300	50300	50300	0
129	20240111	164300	294014600	50300	50300	50300	50300	0
130	20240111	164200	294014600	50300	50300	50300	50300	0
131	20240111	164100	294014600	50300	50300	50300	50300	0
132	20240111	164000	294014600	50300	50300	50300	50300	0
133	20240111	163900	294014600	50300	50300	50300	50300	0
134	20240111	163800	294014600	50300	50300	50300	50300	0
135	20240111	163700	294014600	50300	50300	50300	50300	0
136	20240111	163600	294014600	50300	50300	50300	50300	0
137	20240111	163500	294014600	50300	50300	50300	50300	0
138	20240111	163400	294014600	50300	50300	50300	50300	0
139	20240111	163300	294014600	50300	50300	50300	50300	0
140	20240111	163200	294014600	50300	50300	50300	50300	0
141	20240111	163100	294014600	50300	50300	50300	50300	0
142	20240111	163000	294014600	50300	50300	50300	50300	0
143	20240111	162900	294014600	50300	50300	50300	50300	0
144	20240111	162800	294014600	50300	50300	50300	50300	0
145	20240111	162700	294014600	50300	50300	50300	50300	0
146	20240111	162600	294014600	50300	50300	50300	50300	0
147	20240111	162500	294014600	50300	50300	50300	50300	0
148	20240111	162400	294014600	50300	50300	50300	50300	0
149	20240111	162300	294014600	50300	50300	50300	50300	0
150	20240111	162200	294014600	50300	50300	50300	50300	0
151	20240111	162100	294014600	50300	50300	50300	50300	0
152	20240111	162000	294014600	50300	50300	50300	50300	227
153	20240111	161900	294014600	50300	50300	50300	50300	0
154	20240111	161800	294014600	50300	50300	50300	50300	0
155	20240111	161700	294014600	50300	50300	50300	50300	0
156	20240111	161600	294014600	50300	50300	50300	50300	0
157	20240111	161500	294014600	50300	50300	50300	50300	0
158	20240111	161400	294014600	50300	50300	50300	50300	0
159	20240111	161300	294014600	50300	50300	50300	50300	0
160	20240111	161200	294014600	50300	50300	50300	50300	0
161	20240111	161100	294014600	50300	50300	50300	50300	0
162	20240111	161000	294014600	50300	50300	50300	50300	0
163	20240111	160900	294014600	50300	50300	50300	50300	0
164	20240111	160800	294014600	50300	50300	50300	50300	0
165	20240111	160700	294014600	50300	50300	50300	50300	0
166	20240111	160600	294014600	50300	50300	50300	50300	0
167	20240111	160500	294014600	50300	50300	50300	50300	0
168	20240111	160400	294014600	50300	50300	50300	50300	0
169	20240111	160300	294014600	50300	50300	50300	50300	0
170	20240111	160200	294014600	50300	50300	50300	50300	0
171	20240111	160100	294014600	50300	50300	50300	50300	0
172	20240111	160000	294014600	50300	50300	50300	50300	0
173	20240111	155900	294014600	50300	50300	50300	50300	0
174	20240111	155800	294014600	50300	50300	50300	50300	0
175	20240111	155700	294014600	50300	50300	50300	50300	0
176	20240111	155600	294014600	50300	50300	50300	50300	0
177	20240111	155500	294014600	50300	50300	50300	50300	0
178	20240111	155400	294014600	50300	50300	50300	50300	0
179	20240111	155300	294014600	50300	50300	50300	50300	0
180	20240111	155200	294014600	50300	50300	50300	50300	0
181	20240111	155100	294014600	50300	50300	50300	50300	0
182	20240111	155000	294014600	50300	50300	50300	50300	227
183	20240111	154900	294014600	50300	50300	50300	50300	0
184	20240111	154800	294014600	50300	50300	50300	50300	0
185	20240111	154700	294014600	50300	50300	50300	50300	0
186	20240111	154600	294014600	50300	50300	50300	50300	0
187	20240111	154500	294014600	50300	50300	50300	50300	0
188	20240111	154400	294014600	50300	50300	50300	50300	0
189	20240111	154300	294014600	50300	50300	50300	50300	0
190	20240111	154200	294014600	50300	50300	50300	50300	0
191	20240111	154100	294014600	50300	50300	50300	50300	0
192	20240111	154000	294014600	50300	50300	50300	50300	0
193	20240111	153900	294014600	50300	50300	50300	50300	0
194	20240111	153800	294014600	50300	50300	50300	50300	0
195	20240111	153700	294014600	50300	50300	50300	50300	0
196	20240111	153600	294014600	50300	50300	50300	50300	0
197	20240111	153500	294014600	50300	50300	50300	50300	0
198	20240111	153400	294014600	50300	50300	50300	50300	0
199	20240111	153300	294014600	50300	50300	50300	50300	0
200	20240111	153200	294014600	50300	50300	50300	50300	0
201	20240111	153100	294014600	50300	50300	50300	50300	0
202	20240111	153000	294014600	50300	50300	50300	50300	227
203	20240111	152900	282596500	50600	50600	50600	50600	0
204	20240111	152800	282596500	50600	50600	50600	50600	0
205	20240111	152700	282596500	50600	50600	50600	50600	0
206	20240111	152600	282596500	50600	50600	50600	50600	0
207	20240111	152500	282596500	50600	50600	50600	50600	0
208	20240111	152400	282596500	50600	50600	50600	50600	0
209	20240111	152300	282596500	50600	50600	50600	50600	0
210	20240111	152200	282596500	50600	50600	50600	50600	0
211	20240111	152100	282596500	50600	50600	50600	50600	0
212	20240111	152000	282596500	50600	50600	50600	50600	0
213	20240111	151900	282596500	50600	50600	50700	50600	29
214	20240111	151800	281129000	50600	50600	50600	50600	51
215	20240111	151700	278548400	50500	50500	50500	50500	2
216	20240111	151600	278447400	50500	50500	50500	50500	7
217	20240111	151500	278093900	50400	50400	50400	50400	1
218	20240111	151400	278043500	50600	50600	50600	50600	0
219	20240111	151300	278043500	50600	50600	50600	50600	0
220	20240111	151200	278043500	50600	50600	50600	50600	1
221	20240111	151100	277992900	50500	50500	50500	50500	2
222	20240111	151000	277891900	50500	50400	50500	50400	101
223	20240111	150900	272798500	50400	50400	50400	50400	24
224	20240111	150800	271588900	50400	50400	50400	50400	11
225	20240111	150700	271034500	50400	50400	50400	50400	0
226	20240111	150600	271034500	50400	50400	50400	50400	29
227	20240111	150500	269572900	50400	50400	50400	50400	2
228	20240111	150400	269472100	50400	50400	50400	50400	2
229	20240111	150300	269371300	50400	50400	50400	50400	0
230	20240111	150200	269371300	50400	50400	50400	50400	11
231	20240111	150100	268816900	50400	50500	50500	50400	75
232	20240111	150000	265036700	50500	50600	50600	50500	232
233	20240111	145900	253300600	50600	50600	50600	50500	33
234	20240111	145800	251632100	50500	50500	50500	50500	5
235	20240111	145700	251379600	50500	50500	50500	50500	31
236	20240111	145600	249814100	50500	50500	50500	50500	20
237	20240111	145500	248804100	50500	50500	50500	50500	0
238	20240111	145400	248804100	50500	50500	50500	50500	2
239	20240111	145300	248703100	50600	50600	50600	50600	12
240	20240111	145200	248095900	50500	50500	50500	50500	5
241	20240111	145100	247843400	50600	50600	50600	50600	1
242	20240111	145000	247792800	50600	50600	50600	50600	0
243	20240111	144900	247792800	50600	50600	50600	50600	2
244	20240111	144800	247691600	50600	50500	50600	50500	52
245	20240111	144700	245060500	50500	50600	50600	50500	28
246	20240111	144600	243644500	50700	50600	50700	50500	110
247	20240111	144500	238083600	50600	50600	50600	50600	27
248	20240111	144400	236717400	50600	50500	50700	50500	176
249	20240111	144300	227811700	50500	50400	50500	50400	102
250	20240111	144200	222660800	50400	50400	50400	50400	0
251	20240111	144100	222660800	50400	50400	50400	50400	0
252	20240111	144000	222660800	50400	50400	50400	50400	20
253	20240111	143900	221652800	50400	50400	50400	50400	9
254	20240111	143800	221199200	50400	50300	50400	50300	224
255	20240111	143700	209931800	50300	50300	50300	50300	0
256	20240111	143600	209931800	50300	50300	50300	50300	21
257	20240111	143500	208875500	50300	50300	50300	50300	0
258	20240111	143400	208875500	50300	50300	50300	50300	0
259	20240111	143300	208875500	50300	50200	50300	50200	11
260	20240111	143200	208323200	50200	50200	50200	50200	0
261	20240111	143100	208323200	50200	50200	50300	50200	74
262	20240111	143000	204608300	50200	50200	50200	50200	0
263	20240111	142900	204608300	50200	50200	50200	50200	11
264	20240111	142800	204056100	50200	50200	50200	50200	0
265	20240111	142700	204056100	50200	50200	50200	50200	5
266	20240111	142600	203805100	50300	50300	50300	50300	25
267	20240111	142500	202547600	50300	50300	50300	50300	0
268	20240111	142400	202547600	50300	50300	50300	50300	1
269	20240111	142300	202497300	50200	50200	50200	50200	0
270	20240111	142200	202497300	50200	50200	50200	50200	13
271	20240111	142100	201844700	50200	50200	50200	50200	3
272	20240111	142000	201694100	50200	50200	50200	50200	7
273	20240111	141900	201342700	50200	50200	50200	50200	23
274	20240111	141800	200188100	50300	50300	50300	50300	0
275	20240111	141700	200188100	50300	50300	50300	50300	0
276	20240111	141600	200188100	50300	50300	50300	50300	2
277	20240111	141500	200087500	50300	50300	50300	50300	18
278	20240111	141400	199182100	50300	50300	50300	50300	0
279	20240111	141300	199182100	50300	50300	50300	50300	0
280	20240111	141200	199182100	50300	50300	50300	50300	0
281	20240111	141100	199182100	50300	50300	50300	50300	20
282	20240111	141000	198176100	50500	50500	50500	50500	0
283	20240111	140900	198176100	50500	50500	50500	50500	1
284	20240111	140800	198125600	50500	50500	50500	50500	0
285	20240111	140700	198125600	50500	50300	50500	50200	258
286	20240111	140600	185121900	50300	50300	50300	50300	0
287	20240111	140500	185121900	50300	50300	50300	50300	9
288	20240111	140400	184669200	50300	50300	50300	50300	0
289	20240111	140300	184669200	50300	50300	50300	50300	1
290	20240111	140200	184618900	50000	50000	50000	50000	0
291	20240111	140100	184618900	50000	50000	50000	50000	0
292	20240111	140000	184618900	50000	50000	50000	50000	1
293	20240111	135900	184568900	50300	50200	50300	50200	119
294	20240111	135800	178594800	50200	50200	50200	50200	0
295	20240111	135700	178594800	50200	50200	50200	50200	0
296	20240111	135600	178594800	50200	50100	50200	50100	9
297	20240111	135500	178143800	50100	50100	50100	50100	0
298	20240111	135400	178143800	50100	50100	50100	50100	1
299	20240111	135300	178093700	50100	50100	50100	50100	0
300	20240111	135200	178093700	50100	50100	50100	50100	2
301	20240111	135100	177993500	50200	50200	50200	50200	0
302	20240111	135000	177993500	50200	50200	50200	50200	0
303	20240111	134900	177993500	50200	50200	50200	50200	0
304	20240111	134800	177993500	50200	50200	50200	50200	1
305	20240111	134700	177943300	50000	50000	50000	50000	0
306	20240111	134600	177943300	50000	50000	50000	50000	0
307	20240111	134500	177943300	50000	50000	50000	50000	0
308	20240111	134400	177943300	50000	50000	50000	50000	0
309	20240111	134300	177943300	50000	50000	50000	50000	0
310	20240111	134200	177943300	50000	50000	50000	50000	0
311	20240111	134100	177943300	50000	50000	50000	50000	0
312	20240111	134000	177943300	50000	50000	50000	50000	0
313	20240111	133900	177943300	50000	50000	50000	50000	10
314	20240111	133800	177443300	50000	50000	50000	50000	10
315	20240111	133700	176943300	50300	50100	50300	50100	20
316	20240111	133600	175938900	50000	50100	50100	50000	31
317	20240111	133500	174387000	50100	50100	50100	50100	1
318	20240111	133400	174336900	50200	50200	50200	50200	0
319	20240111	133300	174336900	50200	50200	50200	50200	0
320	20240111	133200	174336900	50200	50200	50200	50200	0
321	20240111	133100	174336900	50200	50200	50200	50200	41
322	20240111	133000	172278700	50200	50200	50200	50200	0
323	20240111	132900	172278700	50200	50200	50200	50200	0
324	20240111	132800	172278700	50200	50200	50200	50200	0
325	20240111	132700	172278700	50200	50100	50200	50100	34
326	20240111	132600	170572500	50100	50100	50100	50100	17
327	20240111	132500	169720800	50100	50100	50100	50100	0
328	20240111	132400	169720800	50100	50100	50100	50100	0
329	20240111	132300	169720800	50100	50100	50100	50100	1
330	20240111	132200	169670700	50000	50000	50000	50000	0
331	20240111	132100	169670700	50000	50000	50000	50000	31
332	20240111	132000	168120700	49950	49950	49950	49950	1
333	20240111	131900	168070750	49900	49900	49900	49900	0
334	20240111	131800	168070750	49900	49900	49900	49900	0
335	20240111	131700	168070750	49900	49900	49900	49900	0
336	20240111	131600	168070750	49900	49900	49900	49900	0
337	20240111	131500	168070750	49900	49900	49900	49900	0
338	20240111	131400	168070750	49900	49900	49900	49900	0
339	20240111	131300	168070750	49900	49900	49900	49900	0
340	20240111	131200	168070750	49900	49900	49900	49900	0
341	20240111	131100	168070750	49900	49900	49900	49900	0
342	20240111	131000	168070750	49900	49900	49900	49900	0
343	20240111	130900	168070750	49900	49900	49900	49900	0
344	20240111	130800	168070750	49900	49900	49900	49900	0
345	20240111	130700	168070750	49900	49900	49900	49900	0
346	20240111	130600	168070750	49900	49900	49900	49900	0
347	20240111	130500	168070750	49900	49900	49900	49900	60
348	20240111	130400	165076750	49900	49900	49900	49900	3
349	20240111	130300	164927050	49900	49900	49900	49900	0
350	20240111	130200	164927050	49900	49900	49900	49900	0
351	20240111	130100	164927050	49900	49900	49900	49900	0
352	20240111	130000	164927050	49900	49900	49900	49900	0
353	20240111	125900	164927050	49900	49900	49900	49900	0
354	20240111	125800	164927050	49900	49900	49900	49900	0
355	20240111	125700	164927050	49900	49900	49900	49900	10
356	20240111	125600	164428050	49900	49900	49900	49900	0
357	20240111	125500	164428050	49900	49900	49900	49900	0
358	20240111	125400	164428050	49900	49900	49900	49900	0
359	20240111	125300	164428050	49900	49900	49900	49900	0
360	20240111	125200	164428050	49900	50000	50000	49900	10
361	20240111	125100	163928950	49900	49900	49900	49900	0
362	20240111	125000	163928950	49900	49900	49900	49900	0
363	20240111	124900	163928950	49900	49900	49900	49900	0
364	20240111	124800	163928950	49900	49950	49950	49900	31
365	20240111	124700	162381050	49900	49900	49900	49900	0
366	20240111	124600	162381050	49900	49900	49900	49900	0
367	20240111	124500	162381050	49900	49900	49900	49900	0
368	20240111	124400	162381050	49900	49900	49900	49900	0
369	20240111	124300	162381050	49900	49900	49900	49900	0
370	20240111	124200	162381050	49900	49900	49900	49900	0
371	20240111	124100	162381050	49900	49900	49900	49900	0
372	20240111	124000	162381050	49900	49900	49900	49900	0
373	20240111	123900	162381050	49900	49900	49900	49900	0
374	20240111	123800	162381050	49900	49900	49900	49900	0
375	20240111	123700	162381050	49900	49900	49900	49900	0
376	20240111	123600	162381050	49900	49900	49900	49900	0
377	20240111	123500	162381050	49900	49900	49900	49900	0
378	20240111	123400	162381050	49900	49900	49900	49900	0
379	20240111	123300	162381050	49900	49900	49900	49900	2
380	20240111	123200	162281250	49850	49850	49850	49850	0
381	20240111	123100	162281250	49850	49850	49850	49850	0
382	20240111	123000	162281250	49850	49850	49850	49850	91
383	20240111	122900	157744900	49850	49850	49850	49850	0
384	20240111	122800	157744900	49850	49850	49850	49850	7
385	20240111	122700	157395950	49850	49850	49850	49850	10
386	20240111	122600	156897450	49850	49850	49850	49850	12
387	20240111	122500	156299250	49850	49850	49850	49850	31
388	20240111	122400	154753900	49850	49900	49900	49850	17
389	20240111	122300	153906250	49900	50000	50000	49900	300
390	20240111	122200	138933300	50000	50000	50000	50000	1
391	20240111	122100	138883300	50000	50000	50000	50000	9
392	20240111	122000	138433300	50000	50000	50000	50000	0
393	20240111	121900	138433300	50000	50000	50000	50000	0
394	20240111	121800	138433300	50000	50000	50000	50000	0
395	20240111	121700	138433300	50000	50000	50000	50000	0
396	20240111	121600	138433300	50000	50000	50000	50000	28
397	20240111	121500	137033300	50000	50000	50000	50000	0
398	20240111	121400	137033300	50000	50000	50000	50000	0
399	20240111	121300	137033300	50000	50000	50000	50000	0
400	20240111	121200	137033300	50000	50000	50000	50000	0
401	20240111	121100	137033300	50000	50000	50000	50000	0
402	20240111	121000	137033300	50000	50000	50000	50000	0
403	20240111	120900	137033300	50000	50000	50000	50000	0
404	20240111	120800	137033300	50000	50000	50000	50000	0
405	20240111	120700	137033300	50000	50000	50000	50000	0
406	20240111	120600	137033300	50000	50000	50000	50000	0
407	20240111	120500	137033300	50000	50000	50000	50000	0
408	20240111	120400	137033300	50000	50000	50000	50000	0
409	20240111	120300	137033300	50000	50000	50000	50000	0
410	20240111	120200	137033300	50000	50000	50000	50000	0
411	20240111	120100	137033300	50000	50000	50000	50000	0
412	20240111	120000	137033300	50000	50200	50200	50000	315
413	20240111	115900	121269600	50200	50200	50200	50200	1
414	20240111	115800	121219400	50200	50200	50200	50200	0
415	20240111	115700	121219400	50200	50200	50200	50200	2
416	20240111	115600	121119000	50100	50100	50100	50100	0
417	20240111	115500	121119000	50100	50100	50100	50100	12
418	20240111	115400	120517800	50200	50200	50200	50200	0
419	20240111	115300	120517800	50200	50200	50200	50200	0
420	20240111	115200	120517800	50200	50200	50200	50200	0
421	20240111	115100	120517800	50200	50200	50200	50200	0
422	20240111	115000	120517800	50200	50200	50200	50200	0
423	20240111	114900	120517800	50200	50200	50200	50200	26
424	20240111	114800	119212600	50200	50200	50200	50200	1
425	20240111	114700	119162400	50200	50200	50200	50200	2
426	20240111	114600	119062000	50300	50300	50300	50300	0
427	20240111	114500	119062000	50300	50300	50300	50300	0
428	20240111	114400	119062000	50300	50300	50300	50300	0
429	20240111	114300	119062000	50300	50300	50300	50300	58
430	20240111	114200	116144600	50200	50200	50200	50200	22
431	20240111	114100	115040200	50300	50300	50300	50300	1
432	20240111	114000	114989900	50200	50200	50200	50200	1
433	20240111	113900	114939700	50300	50300	50300	50300	20
434	20240111	113800	113933700	50200	50200	50200	50200	30
435	20240111	113700	112427700	50300	50300	50300	50300	85
436	20240111	113600	108152200	50300	50300	50300	50300	0
437	20240111	113500	108152200	50300	50300	50300	50300	10
438	20240111	113400	107649200	50100	50300	50300	50100	33
439	20240111	113300	105992900	50200	50200	50200	50200	1
440	20240111	113200	105942700	50200	50200	50200	50200	0
441	20240111	113100	105942700	50200	50200	50200	50200	0
442	20240111	113000	105942700	50200	50200	50200	50200	0
443	20240111	112900	105942700	50200	50200	50200	50200	5
444	20240111	112800	105691700	50200	50200	50200	50200	0
445	20240111	112700	105691700	50200	50200	50200	50200	8
446	20240111	112600	105290100	50200	50200	50200	50200	2
447	20240111	112500	105189700	50200	50200	50200	50200	16
448	20240111	112400	104386500	50200	50200	50200	50200	0
449	20240111	112300	104386500	50200	50200	50200	50200	0
450	20240111	112200	104386500	50200	50200	50200	50200	0
451	20240111	112100	104386500	50200	50200	50200	50200	1
452	20240111	112000	104336300	50200	50200	50200	50200	3
453	20240111	111900	104185700	50100	50100	50100	50100	0
454	20240111	111800	104185700	50100	50100	50100	50100	0
455	20240111	111700	104185700	50100	50100	50100	50100	0
456	20240111	111600	104185700	50100	50100	50100	50100	0
457	20240111	111500	104185700	50100	50100	50100	50100	0
458	20240111	111400	104185700	50100	50200	50200	50100	31
459	20240111	111300	102632500	50200	50200	50200	50200	0
460	20240111	111200	102632500	50200	50200	50200	50200	0
461	20240111	111100	102632500	50200	50200	50200	50200	5
462	20240111	111000	102381500	50200	50200	50200	50200	2
463	20240111	110900	102281100	50200	50200	50200	50200	0
464	20240111	110800	102281100	50200	50200	50200	50200	10
465	20240111	110700	101779100	50200	50200	50200	50200	119
466	20240111	110600	95805300	50200	50200	50200	50200	1
467	20240111	110500	95755100	50200	50200	50200	50200	0
468	20240111	110400	95755100	50200	50200	50200	50200	21
469	20240111	110300	94700900	50100	50200	50200	50100	58
470	20240111	110200	91791400	50100	50100	50100	50100	0
471	20240111	110100	91791400	50100	50100	50100	50100	0
472	20240111	110000	91791400	50100	50100	50100	50100	22
473	20240111	105900	90689200	50100	50000	50100	50000	172
474	20240111	105800	82072100	50000	50000	50000	50000	0
475	20240111	105700	82072100	50000	50000	50000	50000	0
476	20240111	105600	82072100	50000	50000	50000	50000	0
477	20240111	105500	82072100	50000	50000	50000	50000	10
478	20240111	105400	81572100	50000	50000	50000	50000	0
479	20240111	105300	81572100	50000	50000	50000	50000	0
480	20240111	105200	81572100	50000	50000	50000	50000	0
481	20240111	105100	81572100	50000	50000	50000	50000	0
482	20240111	105000	81572100	50000	50000	50000	50000	10
483	20240111	104900	81072100	50000	50000	50000	50000	0
484	20240111	104800	81072100	50000	50000	50000	50000	0
485	20240111	104700	81072100	50000	50000	50000	50000	10
486	20240111	104600	80572100	50000	50000	50000	50000	32
487	20240111	104500	78972100	50100	50100	50100	50100	18
488	20240111	104400	78070300	50100	50100	50100	50100	0
489	20240111	104300	78070300	50100	50100	50100	50100	0
490	20240111	104200	78070300	50100	50100	50100	50100	3
491	20240111	104100	77920000	50100	50100	50100	50100	0
492	20240111	104000	77920000	50100	50100	50100	50100	1
493	20240111	103900	77869900	50000	50000	50000	50000	49
494	20240111	103800	75419900	49950	49950	49950	49950	0
495	20240111	103700	75419900	49950	49950	49950	49950	0
496	20240111	103600	75419900	49950	49950	49950	49950	106
497	20240111	103500	70125200	49950	49950	49950	49950	0
498	20240111	103400	70125200	49950	49950	49950	49950	0
499	20240111	103300	70125200	49950	49950	49950	49950	0
500	20240111	103200	70125200	49950	50000	50000	49950	10
501	20240111	103100	69625500	50000	50000	50000	50000	0
502	20240111	103000	69625500	50000	50000	50000	50000	1
503	20240111	102900	69575500	50000	50000	50000	50000	0
504	20240111	102800	69575500	50000	50000	50000	50000	20
505	20240111	102700	68575500	50000	50000	50000	50000	0
506	20240111	102600	68575500	50000	50000	50000	50000	0
507	20240111	102500	68575500	50000	50000	50000	50000	0
508	20240111	102400	68575500	50000	50000	50000	50000	0
509	20240111	102300	68575500	50000	50000	50000	50000	10
510	20240111	102200	68075500	50000	50000	50000	50000	0
511	20240111	102100	68075500	50000	50000	50000	50000	5
512	20240111	102000	67825500	49950	49950	49950	49950	6
513	20240111	101900	67525800	50000	50000	50000	50000	0
514	20240111	101800	67525800	50000	50000	50000	50000	0
515	20240111	101700	67525800	50000	49950	50000	49900	42
516	20240111	101600	65428000	50000	50000	50000	50000	0
517	20240111	101500	65428000	50000	50000	50000	50000	0
518	20240111	101400	65428000	50000	50000	50000	50000	0
519	20240111	101300	65428000	50000	49900	50000	49900	107
520	20240111	101200	60083250	50000	50000	50000	50000	100
521	20240111	101100	55083250	50000	50000	50000	50000	8
522	20240111	101000	54683250	50000	50000	50000	50000	0
523	20240111	100900	54683250	50000	50000	50000	50000	1
524	20240111	100800	54633250	49900	49900	49900	49900	0
525	20240111	100700	54633250	49900	49900	49900	49900	0
526	20240111	100600	54633250	49900	49900	49900	49900	8
527	20240111	100500	54234050	50000	49900	50000	49900	32
528	20240111	100400	52636050	49950	49950	49950	49950	0
529	20240111	100300	52636050	49950	50000	50000	49950	50
530	20240111	100200	50137600	49950	49950	49950	49950	0
531	20240111	100100	50137600	49950	50000	50000	49950	7
532	20240111	100000	49787900	49950	49950	49950	49950	4
533	20240111	095900	49588100	49950	49950	49950	49950	0
534	20240111	095800	49588100	49950	49950	49950	49950	1
535	20240111	095700	49538150	49900	49900	49900	49900	4
536	20240111	095600	49338550	49900	49900	49900	49900	0
537	20240111	095500	49338550	49900	49900	49900	49900	0
538	20240111	095400	49338550	49900	49900	49900	49900	0
539	20240111	095300	49338550	49900	49900	49900	49900	2
540	20240111	095200	49238750	49900	49900	49900	49900	0
541	20240111	095100	49238750	49900	49900	49900	49900	0
542	20240111	095000	49238750	49900	49900	49900	49900	0
543	20240111	094900	49238750	49900	49900	49900	49900	0
544	20240111	094800	49238750	49900	49950	49950	49900	10
545	20240111	094700	48739600	49950	49950	49950	49950	63
546	20240111	094600	45592750	50000	50000	50000	50000	0
547	20240111	094500	45592750	50000	50000	50000	50000	78
548	20240111	094400	41692750	49950	49950	49950	49950	4
549	20240111	094300	41492950	49900	50000	50000	49900	28
550	20240111	094200	40093750	49900	49900	49900	49900	0
551	20240111	094100	40093750	49900	49900	49900	49900	0
552	20240111	094000	40093750	49900	49900	49900	49900	0
553	20240111	093900	40093750	49900	49900	49900	49900	0
554	20240111	093800	40093750	49900	50000	50000	49900	17
555	20240111	093700	39245150	50000	50000	50000	50000	40
556	20240111	093600	37245150	50000	50000	50000	50000	16
557	20240111	093500	36445150	50100	50100	50100	50100	3
558	20240111	093400	36294850	50100	50100	50100	50100	0
559	20240111	093300	36294850	50100	50100	50100	50100	11
560	20240111	093200	35743750	50100	50000	50100	50000	46
561	20240111	093100	33443350	50000	50000	50000	50000	1
562	20240111	093000	33393350	50000	50000	50000	50000	0
563	20240111	092900	33393350	50000	50000	50000	50000	1
564	20240111	092800	33343350	50000	50000	50000	50000	0
565	20240111	092700	33343350	50000	50000	50000	50000	0
566	20240111	092600	33343350	50000	49950	50000	49950	142
567	20240111	092500	26245150	49950	49800	49950	49800	50
568	20240111	092400	23749600	49750	49750	49750	49750	0
569	20240111	092300	23749600	49750	49750	49800	49750	28
570	20240111	092200	22356200	49800	49800	49800	49800	2
571	20240111	092100	22256600	49800	49800	49800	49800	0
572	20240111	092000	22256600	49800	49800	49800	49800	4
573	20240111	091900	22057400	49750	49750	49750	49750	0
574	20240111	091800	22057400	49750	49750	49750	49750	0
575	20240111	091700	22057400	49750	49750	49750	49750	0
576	20240111	091600	22057400	49750	49750	49750	49750	10
577	20240111	091500	21559900	49750	49850	49850	49750	24
578	20240111	091400	20364900	49800	49800	49900	49800	14
579	20240111	091300	19667600	49800	49800	49800	49800	3
580	20240111	091200	19518200	49800	49800	49800	49800	24
581	20240111	091100	18323000	49800	49800	49800	49800	82
582	20240111	091000	14239400	49850	49850	49850	49850	0
583	20240111	090900	14239400	49850	49850	49850	49850	0
584	20240111	090800	14239400	49850	49850	49850	49850	1
585	20240111	090700	14189550	49850	49900	49900	49850	75
586	20240111	090600	10447300	49900	49950	49950	49900	105
587	20240111	090500	5207600	49950	49900	49950	49900	12
588	20240111	090400	4608300	49950	49950	49950	49950	22
589	20240111	090300	3509400	49950	49950	49950	49950	0
590	20240111	090200	3509400	49950	49950	49950	49950	8
591	20240111	090100	3109800	50200	50200	50200	50000	6
592	20240111	090000	2808800	50000	50200	50200	50000	56