KissMeData/063160/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194200	230252400	23450	23450	23450	23450	248
3	20240105	194100	230252400	23450	23450	23450	23450	0
4	20240105	194000	230252400	23450	23450	23450	23450	0
5	20240105	193900	230252400	23450	23450	23450	23450	0
6	20240105	193800	230252400	23450	23450	23450	23450	0
7	20240105	193700	230252400	23450	23450	23450	23450	0
8	20240105	193600	230252400	23450	23450	23450	23450	0
9	20240105	193500	230252400	23450	23450	23450	23450	0
10	20240105	193400	230252400	23450	23450	23450	23450	0
11	20240105	193300	230252400	23450	23450	23450	23450	0
12	20240105	193200	230252400	23450	23450	23450	23450	0
13	20240105	193100	230252400	23450	23450	23450	23450	0
14	20240105	193000	230252400	23450	23450	23450	23450	0
15	20240105	192900	230252400	23450	23450	23450	23450	0
16	20240105	192800	230252400	23450	23450	23450	23450	0
17	20240105	192700	230252400	23450	23450	23450	23450	0
18	20240105	192600	230252400	23450	23450	23450	23450	0
19	20240105	192500	230252400	23450	23450	23450	23450	0
20	20240105	192400	230252400	23450	23450	23450	23450	0
21	20240105	192300	230252400	23450	23450	23450	23450	0
22	20240105	192200	230252400	23450	23450	23450	23450	0
23	20240105	192100	230252400	23450	23450	23450	23450	0
24	20240105	192000	230252400	23450	23450	23450	23450	0
25	20240105	191900	230252400	23450	23450	23450	23450	0
26	20240105	191800	230252400	23450	23450	23450	23450	0
27	20240105	191700	230252400	23450	23450	23450	23450	0
28	20240105	191600	230252400	23450	23450	23450	23450	0
29	20240105	191500	230252400	23450	23450	23450	23450	0
30	20240105	191400	230252400	23450	23450	23450	23450	0
31	20240105	191300	230252400	23450	23450	23450	23450	0
32	20240105	191200	230252400	23450	23450	23450	23450	248
33	20240105	191100	230252400	23450	23450	23450	23450	0
34	20240105	191000	230252400	23450	23450	23450	23450	0
35	20240105	190900	230252400	23450	23450	23450	23450	0
36	20240105	190800	230252400	23450	23450	23450	23450	0
37	20240105	190700	230252400	23450	23450	23450	23450	0
38	20240105	190600	230252400	23450	23450	23450	23450	0
39	20240105	190500	230252400	23450	23450	23450	23450	0
40	20240105	190400	230252400	23450	23450	23450	23450	0
41	20240105	190300	230252400	23450	23450	23450	23450	0
42	20240105	190200	230252400	23450	23450	23450	23450	0
43	20240105	190100	230252400	23450	23450	23450	23450	0
44	20240105	190000	230252400	23450	23450	23450	23450	0
45	20240105	185900	230252400	23450	23450	23450	23450	0
46	20240105	185800	230252400	23450	23450	23450	23450	0
47	20240105	185700	230252400	23450	23450	23450	23450	0
48	20240105	185600	230252400	23450	23450	23450	23450	0
49	20240105	185500	230252400	23450	23450	23450	23450	0
50	20240105	185400	230252400	23450	23450	23450	23450	0
51	20240105	185300	230252400	23450	23450	23450	23450	0
52	20240105	185200	230252400	23450	23450	23450	23450	0
53	20240105	185100	230252400	23450	23450	23450	23450	0
54	20240105	185000	230252400	23450	23450	23450	23450	0
55	20240105	184900	230252400	23450	23450	23450	23450	0
56	20240105	184800	230252400	23450	23450	23450	23450	0
57	20240105	184700	230252400	23450	23450	23450	23450	0
58	20240105	184600	230252400	23450	23450	23450	23450	0
59	20240105	184500	230252400	23450	23450	23450	23450	0
60	20240105	184400	230252400	23450	23450	23450	23450	0
61	20240105	184300	230252400	23450	23450	23450	23450	0
62	20240105	184200	230252400	23450	23450	23450	23450	248
63	20240105	184100	230252400	23450	23450	23450	23450	0
64	20240105	184000	230252400	23450	23450	23450	23450	0
65	20240105	183900	230252400	23450	23450	23450	23450	0
66	20240105	183800	230252400	23450	23450	23450	23450	0
67	20240105	183700	230252400	23450	23450	23450	23450	0
68	20240105	183600	230252400	23450	23450	23450	23450	0
69	20240105	183500	230252400	23450	23450	23450	23450	0
70	20240105	183400	230252400	23450	23450	23450	23450	0
71	20240105	183300	230252400	23450	23450	23450	23450	0
72	20240105	183200	230252400	23450	23450	23450	23450	0
73	20240105	183100	230252400	23450	23450	23450	23450	0
74	20240105	183000	230252400	23450	23450	23450	23450	0
75	20240105	182900	230252400	23450	23450	23450	23450	0
76	20240105	182800	230252400	23450	23450	23450	23450	0
77	20240105	182700	230252400	23450	23450	23450	23450	0
78	20240105	182600	230252400	23450	23450	23450	23450	0
79	20240105	182500	230252400	23450	23450	23450	23450	0
80	20240105	182400	230252400	23450	23450	23450	23450	0
81	20240105	182300	230252400	23450	23450	23450	23450	0
82	20240105	182200	230252400	23450	23450	23450	23450	0
83	20240105	182100	230252400	23450	23450	23450	23450	0
84	20240105	182000	230252400	23450	23450	23450	23450	0
85	20240105	181900	230252400	23450	23450	23450	23450	0
86	20240105	181800	230252400	23450	23450	23450	23450	0
87	20240105	181700	230252400	23450	23450	23450	23450	0
88	20240105	181600	230252400	23450	23450	23450	23450	0
89	20240105	181500	230252400	23450	23450	23450	23450	0
90	20240105	181400	230252400	23450	23450	23450	23450	0
91	20240105	181300	230252400	23450	23450	23450	23450	0
92	20240105	181200	230252400	23450	23450	23450	23450	248
93	20240105	181100	230252400	23450	23450	23450	23450	0
94	20240105	181000	230252400	23450	23450	23450	23450	0
95	20240105	180900	230252400	23450	23450	23450	23450	0
96	20240105	180800	230252400	23450	23450	23450	23450	0
97	20240105	180700	230252400	23450	23450	23450	23450	0
98	20240105	180600	230252400	23450	23450	23450	23450	0
99	20240105	180500	230252400	23450	23450	23450	23450	0
100	20240105	180400	230252400	23450	23450	23450	23450	0
101	20240105	180300	230252400	23450	23450	23450	23450	0
102	20240105	180200	230252400	23450	23450	23450	23450	0
103	20240105	180100	230252400	23450	23450	23450	23450	0
104	20240105	180000	230252400	23450	23450	23450	23450	0
105	20240105	175900	230252400	23450	23450	23450	23450	0
106	20240105	175800	230252400	23450	23450	23450	23450	0
107	20240105	175700	230252400	23450	23450	23450	23450	0
108	20240105	175600	230252400	23450	23450	23450	23450	0
109	20240105	175500	230252400	23450	23450	23450	23450	0
110	20240105	175400	230252400	23450	23450	23450	23450	0
111	20240105	175300	230252400	23450	23450	23450	23450	0
112	20240105	175200	230252400	23450	23450	23450	23450	0
113	20240105	175100	230252400	23450	23450	23450	23450	0
114	20240105	175000	230252400	23450	23450	23450	23450	0
115	20240105	174900	230252400	23450	23450	23450	23450	0
116	20240105	174800	230252400	23450	23450	23450	23450	0
117	20240105	174700	230252400	23450	23450	23450	23450	0
118	20240105	174600	230252400	23450	23450	23450	23450	0
119	20240105	174500	230252400	23450	23450	23450	23450	0
120	20240105	174400	230252400	23450	23450	23450	23450	0
121	20240105	174300	230252400	23450	23450	23450	23450	0
122	20240105	174200	230252400	23450	23450	23450	23450	248
123	20240105	174100	230252400	23450	23450	23450	23450	0
124	20240105	174000	230252400	23450	23450	23450	23450	0
125	20240105	173900	230252400	23450	23450	23450	23450	0
126	20240105	173800	230252400	23450	23450	23450	23450	0
127	20240105	173700	230252400	23450	23450	23450	23450	0
128	20240105	173600	230252400	23450	23450	23450	23450	0
129	20240105	173500	230252400	23450	23450	23450	23450	0
130	20240105	173400	230252400	23450	23450	23450	23450	0
131	20240105	173300	230252400	23450	23450	23450	23450	0
132	20240105	173200	230252400	23450	23450	23450	23450	0
133	20240105	173100	230252400	23450	23450	23450	23450	0
134	20240105	173000	230252400	23450	23450	23450	23450	0
135	20240105	172900	230252400	23450	23450	23450	23450	0
136	20240105	172800	230252400	23450	23450	23450	23450	0
137	20240105	172700	230252400	23450	23450	23450	23450	0
138	20240105	172600	230252400	23450	23450	23450	23450	0
139	20240105	172500	230252400	23450	23450	23450	23450	0
140	20240105	172400	230252400	23450	23450	23450	23450	0
141	20240105	172300	230252400	23450	23450	23450	23450	0
142	20240105	172200	230252400	23450	23450	23450	23450	0
143	20240105	172100	230252400	23450	23450	23450	23450	0
144	20240105	172000	230252400	23450	23450	23450	23450	0
145	20240105	171900	230252400	23450	23450	23450	23450	0
146	20240105	171800	230252400	23450	23450	23450	23450	0
147	20240105	171700	230252400	23450	23450	23450	23450	0
148	20240105	171600	230252400	23450	23450	23450	23450	0
149	20240105	171500	230252400	23450	23450	23450	23450	0
150	20240105	171400	230252400	23450	23450	23450	23450	0
151	20240105	171300	230252400	23450	23450	23450	23450	0
152	20240105	171200	230252400	23450	23450	23450	23450	248
153	20240105	171100	230252400	23450	23450	23450	23450	0
154	20240105	171000	230252400	23450	23450	23450	23450	0
155	20240105	170900	230252400	23450	23450	23450	23450	0
156	20240105	170800	230252400	23450	23450	23450	23450	0
157	20240105	170700	230252400	23450	23450	23450	23450	0
158	20240105	170600	230252400	23450	23450	23450	23450	0
159	20240105	170500	230252400	23450	23450	23450	23450	0
160	20240105	170400	230252400	23450	23450	23450	23450	0
161	20240105	170300	230252400	23450	23450	23450	23450	0
162	20240105	170200	230252400	23450	23450	23450	23450	0
163	20240105	170100	230252400	23450	23450	23450	23450	0
164	20240105	170000	230252400	23450	23450	23450	23450	0
165	20240105	165900	230252400	23450	23450	23450	23450	0
166	20240105	165800	230252400	23450	23450	23450	23450	0
167	20240105	165700	230252400	23450	23450	23450	23450	0
168	20240105	165600	230252400	23450	23450	23450	23450	0
169	20240105	165500	230252400	23450	23450	23450	23450	0
170	20240105	165400	230252400	23450	23450	23450	23450	0
171	20240105	165300	230252400	23450	23450	23450	23450	0
172	20240105	165200	230252400	23450	23450	23450	23450	0
173	20240105	165100	230252400	23450	23450	23450	23450	0
174	20240105	165000	230252400	23450	23450	23450	23450	0
175	20240105	164900	230252400	23450	23450	23450	23450	0
176	20240105	164800	230252400	23450	23450	23450	23450	0
177	20240105	164700	230252400	23450	23450	23450	23450	0
178	20240105	164600	230252400	23450	23450	23450	23450	0
179	20240105	164500	230252400	23450	23450	23450	23450	0
180	20240105	164400	230252400	23450	23450	23450	23450	0
181	20240105	164300	230252400	23450	23450	23450	23450	0
182	20240105	164200	230252400	23450	23450	23450	23450	248
183	20240105	164100	230252400	23450	23450	23450	23450	0
184	20240105	164000	230252400	23450	23450	23450	23450	0
185	20240105	163900	230252400	23450	23450	23450	23450	0
186	20240105	163800	230252400	23450	23450	23450	23450	0
187	20240105	163700	230252400	23450	23450	23450	23450	0
188	20240105	163600	230252400	23450	23450	23450	23450	0
189	20240105	163500	230252400	23450	23450	23450	23450	0
190	20240105	163400	230252400	23450	23450	23450	23450	0
191	20240105	163300	230252400	23450	23450	23450	23450	0
192	20240105	163200	230252400	23450	23450	23450	23450	0
193	20240105	163100	230252400	23450	23450	23450	23450	0
194	20240105	163000	230252400	23450	23450	23450	23450	0
195	20240105	162900	230252400	23450	23450	23450	23450	0
196	20240105	162800	230252400	23450	23450	23450	23450	0
197	20240105	162700	230252400	23450	23450	23450	23450	0
198	20240105	162600	230252400	23450	23450	23450	23450	0
199	20240105	162500	230252400	23450	23450	23450	23450	0
200	20240105	162400	230252400	23450	23450	23450	23450	0
201	20240105	162300	230252400	23450	23450	23450	23450	0
202	20240105	162200	230252400	23450	23450	23450	23450	0
203	20240105	162100	230252400	23450	23450	23450	23450	0
204	20240105	162000	230252400	23450	23450	23450	23450	0
205	20240105	161900	230252400	23450	23450	23450	23450	0
206	20240105	161800	230252400	23450	23450	23450	23450	0
207	20240105	161700	230252400	23450	23450	23450	23450	0
208	20240105	161600	230252400	23450	23450	23450	23450	0
209	20240105	161500	230252400	23450	23450	23450	23450	0
210	20240105	161400	230252400	23450	23450	23450	23450	0
211	20240105	161300	230252400	23450	23450	23450	23450	0
212	20240105	161200	230252400	23450	23450	23450	23450	248
213	20240105	161100	230252400	23450	23450	23450	23450	0
214	20240105	161000	230252400	23450	23450	23450	23450	0
215	20240105	160900	230252400	23450	23450	23450	23450	0
216	20240105	160800	230252400	23450	23450	23450	23450	0
217	20240105	160700	230252400	23450	23450	23450	23450	0
218	20240105	160600	230252400	23450	23450	23450	23450	0
219	20240105	160500	230252400	23450	23450	23450	23450	0
220	20240105	160400	230252400	23450	23450	23450	23450	0
221	20240105	160300	230252400	23450	23450	23450	23450	0
222	20240105	160200	230252400	23450	23450	23450	23450	0
223	20240105	160100	230252400	23450	23450	23450	23450	0
224	20240105	160000	230252400	23450	23450	23450	23450	0
225	20240105	155900	230252400	23450	23450	23450	23450	0
226	20240105	155800	230252400	23450	23450	23450	23450	0
227	20240105	155700	230252400	23450	23450	23450	23450	0
228	20240105	155600	230252400	23450	23450	23450	23450	0
229	20240105	155500	230252400	23450	23450	23450	23450	0
230	20240105	155400	230252400	23450	23450	23450	23450	0
231	20240105	155300	230252400	23450	23450	23450	23450	0
232	20240105	155200	230252400	23450	23450	23450	23450	0
233	20240105	155100	230252400	23450	23450	23450	23450	0
234	20240105	155000	230252400	23450	23450	23450	23450	0
235	20240105	154900	230252400	23450	23450	23450	23450	0
236	20240105	154800	230252400	23450	23450	23450	23450	0
237	20240105	154700	230252400	23450	23450	23450	23450	0
238	20240105	154600	230252400	23450	23450	23450	23450	0
239	20240105	154500	230252400	23450	23450	23450	23450	0
240	20240105	154400	230252400	23450	23450	23450	23450	0
241	20240105	154300	230252400	23450	23450	23450	23450	0
242	20240105	154200	230252400	23450	23450	23450	23450	248
243	20240105	154100	230252400	23450	23450	23450	23450	0
244	20240105	154000	230252400	23450	23450	23450	23450	0
245	20240105	153900	230252400	23450	23450	23450	23450	0
246	20240105	153800	230252400	23450	23450	23450	23450	0
247	20240105	153700	230252400	23450	23450	23450	23450	0
248	20240105	153600	230252400	23450	23450	23450	23450	0
249	20240105	153500	230252400	23450	23450	23450	23450	0
250	20240105	153400	230252400	23450	23450	23450	23450	0
251	20240105	153300	230252400	23450	23450	23450	23450	0
252	20240105	153200	230252400	23450	23450	23450	23450	0
253	20240105	153100	230252400	23450	23450	23450	23450	0
254	20240105	153000	230252400	23450	23450	23450	23450	248
255	20240105	152900	224436800	23450	23450	23450	23450	0
256	20240105	152800	224436800	23450	23450	23450	23450	0
257	20240105	152700	224436800	23450	23450	23450	23450	0
258	20240105	152600	224436800	23450	23450	23450	23450	0
259	20240105	152500	224436800	23450	23450	23450	23450	0
260	20240105	152400	224436800	23450	23450	23450	23450	0
261	20240105	152300	224436800	23450	23450	23450	23450	0
262	20240105	152200	224436800	23450	23450	23450	23450	0
263	20240105	152100	224436800	23450	23450	23450	23450	0
264	20240105	152000	224436800	23450	23450	23450	23450	0
265	20240105	151900	224436800	23450	23450	23450	23450	6
266	20240105	151800	224296100	23350	23350	23350	23350	30
267	20240105	151700	223595600	23350	23350	23350	23350	0
268	20240105	151600	223595600	23350	23350	23350	23350	50
269	20240105	151500	222428100	23350	23350	23350	23350	200
270	20240105	151400	217758100	23450	23350	23450	23350	3
271	20240105	151300	217687850	23400	23400	23400	23400	0
272	20240105	151200	217687850	23400	23400	23400	23400	0
273	20240105	151100	217687850	23400	23400	23400	23400	0
274	20240105	151000	217687850	23400	23400	23400	23400	51
275	20240105	150900	216494450	23400	23400	23400	23400	0
276	20240105	150800	216494450	23400	23400	23400	23400	2
277	20240105	150700	216447650	23450	23450	23450	23450	0
278	20240105	150600	216447650	23450	23400	23450	23400	17
279	20240105	150500	216049800	23400	23400	23400	23400	20
280	20240105	150400	215581800	23400	23400	23400	23400	0
281	20240105	150300	215581800	23400	23400	23400	23400	10
282	20240105	150200	215347800	23350	23350	23350	23350	0
283	20240105	150100	215347800	23350	23350	23350	23350	0
284	20240105	150000	215347800	23350	23350	23350	23350	0
285	20240105	145900	215347800	23350	23350	23350	23350	1
286	20240105	145800	215324450	23350	23400	23400	23350	22
287	20240105	145700	214810650	23400	23400	23400	23400	0
288	20240105	145600	214810650	23400	23400	23400	23400	1
289	20240105	145500	214787250	23400	23400	23400	23400	6
290	20240105	145400	214646850	23400	23400	23400	23400	0
291	20240105	145300	214646850	23400	23400	23400	23400	0
292	20240105	145200	214646850	23400	23400	23400	23400	0
293	20240105	145100	214646850	23400	23400	23400	23400	0
294	20240105	145000	214646850	23400	23400	23400	23400	0
295	20240105	144900	214646850	23400	23400	23400	23400	4
296	20240105	144800	214553250	23350	23350	23350	23350	0
297	20240105	144700	214553250	23350	23350	23350	23350	0
298	20240105	144600	214553250	23350	23350	23350	23350	0
299	20240105	144500	214553250	23350	23350	23350	23350	1
300	20240105	144400	214529900	23350	23350	23350	23350	12
301	20240105	144300	214249700	23350	23350	23350	23350	0
302	20240105	144200	214249700	23350	23350	23350	23350	15
303	20240105	144100	213899450	23400	23400	23400	23400	49
304	20240105	144000	212752850	23400	23400	23400	23400	4
305	20240105	143900	212659250	23350	23350	23350	23350	0
306	20240105	143800	212659250	23350	23350	23350	23350	1
307	20240105	143700	212635900	23400	23400	23400	23400	0
308	20240105	143600	212635900	23400	23400	23400	23400	0
309	20240105	143500	212635900	23400	23400	23400	23400	0
310	20240105	143400	212635900	23400	23350	23400	23350	21
311	20240105	143300	212145500	23350	23350	23350	23350	0
312	20240105	143200	212145500	23350	23400	23400	23350	6
313	20240105	143100	212005150	23400	23400	23400	23400	11
314	20240105	143000	211747750	23350	23350	23350	23350	1
315	20240105	142900	211724400	23350	23350	23350	23350	0
316	20240105	142800	211724400	23350	23350	23350	23350	168
317	20240105	142700	207801600	23400	23400	23400	23400	0
318	20240105	142600	207801600	23400	23400	23400	23400	0
319	20240105	142500	207801600	23400	23400	23400	23400	10
320	20240105	142400	207567600	23400	23400	23400	23400	50
321	20240105	142300	206397600	23400	23400	23400	23400	0
322	20240105	142200	206397600	23400	23400	23400	23400	0
323	20240105	142100	206397600	23400	23400	23400	23400	0
324	20240105	142000	206397600	23400	23350	23400	23350	38
325	20240105	141900	205510050	23350	23350	23350	23350	5
326	20240105	141800	205393300	23350	23350	23350	23350	0
327	20240105	141700	205393300	23350	23350	23350	23350	0
328	20240105	141600	205393300	23350	23350	23350	23350	2
329	20240105	141500	205346600	23350	23350	23350	23350	0
330	20240105	141400	205346600	23350	23350	23350	23350	20
331	20240105	141300	204879600	23350	23350	23350	23350	0
332	20240105	141200	204879600	23350	23350	23350	23350	0
333	20240105	141100	204879600	23350	23350	23350	23350	0
334	20240105	141000	204879600	23350	23350	23350	23350	0
335	20240105	140900	204879600	23350	23350	23350	23350	0
336	20240105	140800	204879600	23350	23350	23350	23350	0
337	20240105	140700	204879600	23350	23350	23350	23350	0
338	20240105	140600	204879600	23350	23350	23350	23350	0
339	20240105	140500	204879600	23350	23350	23350	23350	0
340	20240105	140400	204879600	23350	23350	23350	23350	0
341	20240105	140300	204879600	23350	23350	23350	23350	0
342	20240105	140200	204879600	23350	23400	23400	23350	6
343	20240105	140100	204739350	23400	23400	23400	23400	40
344	20240105	140000	203803350	23400	23400	23400	23400	0
345	20240105	135900	203803350	23400	23400	23400	23400	1
346	20240105	135800	203779950	23400	23400	23400	23400	0
347	20240105	135700	203779950	23400	23400	23400	23400	0
348	20240105	135600	203779950	23400	23400	23400	23400	1
349	20240105	135500	203756550	23400	23400	23400	23400	0
350	20240105	135400	203756550	23400	23400	23400	23400	2
351	20240105	135300	203709750	23450	23450	23450	23450	0
352	20240105	135200	203709750	23450	23450	23450	23450	0
353	20240105	135100	203709750	23450	23450	23450	23450	0
354	20240105	135000	203709750	23450	23450	23450	23450	0
355	20240105	134900	203709750	23450	23400	23450	23400	4
356	20240105	134800	203616050	23400	23400	23400	23400	55
357	20240105	134700	202329050	23350	23350	23350	23350	0
358	20240105	134600	202329050	23350	23350	23350	23350	0
359	20240105	134500	202329050	23350	23350	23350	23350	0
360	20240105	134400	202329050	23350	23350	23350	23350	0
361	20240105	134300	202329050	23350	23350	23350	23350	0
362	20240105	134200	202329050	23350	23400	23400	23350	65
363	20240105	134100	200808900	23400	23400	23400	23400	3
364	20240105	134000	200738700	23450	23450	23450	23450	46
365	20240105	133900	199660000	23450	23450	23450	23450	14
366	20240105	133800	199331700	23450	23450	23450	23450	0
367	20240105	133700	199331700	23450	23450	23450	23450	0
368	20240105	133600	199331700	23450	23450	23450	23450	20
369	20240105	133500	198862700	23400	23400	23400	23400	0
370	20240105	133400	198862700	23400	23400	23400	23400	0
371	20240105	133300	198862700	23400	23400	23400	23400	0
372	20240105	133200	198862700	23400	23400	23400	23400	0
373	20240105	133100	198862700	23400	23400	23500	23400	10
374	20240105	133000	198627900	23700	23700	23700	23700	0
375	20240105	132900	198627900	23700	23400	23700	23400	91
376	20240105	132800	196488250	23300	23300	23300	23300	10
377	20240105	132700	196255250	23300	23300	23300	23300	352
378	20240105	132600	188053650	23350	23400	23400	23350	284
379	20240105	132500	181419300	23400	23400	23400	23400	0
380	20240105	132400	181419300	23400	23500	23500	23400	201
381	20240105	132300	176715550	23400	23450	23450	23400	149
382	20240105	132200	173222500	23450	23500	23500	23450	817
383	20240105	132100	154027800	23550	23650	23650	23550	1034
384	20240105	132000	129651450	23750	23750	23750	23750	0
385	20240105	131900	129651450	23750	23750	23750	23750	0
386	20240105	131800	129651450	23750	23750	23750	23750	0
387	20240105	131700	129651450	23750	23750	23750	23750	0
388	20240105	131600	129651450	23750	23750	23750	23750	0
389	20240105	131500	129651450	23750	23750	23750	23750	0
390	20240105	131400	129651450	23750	23750	23750	23750	0
391	20240105	131300	129651450	23750	23750	23750	23750	0
392	20240105	131200	129651450	23750	23750	23750	23750	0
393	20240105	131100	129651450	23750	23750	23750	23750	0
394	20240105	131000	129651450	23750	23750	23750	23750	0
395	20240105	130900	129651450	23750	23750	23750	23750	9
396	20240105	130800	129437700	23750	23750	23750	23750	0
397	20240105	130700	129437700	23750	23750	23750	23750	0
398	20240105	130600	129437700	23750	23750	23750	23750	0
399	20240105	130500	129437700	23750	23750	23750	23750	0
400	20240105	130400	129437700	23750	23750	23750	23750	0
401	20240105	130300	129437700	23750	23750	23750	23750	0
402	20240105	130200	129437700	23750	23750	23750	23750	14
403	20240105	130100	129105200	23750	23750	23750	23750	20
404	20240105	130000	128630200	23750	23750	23750	23750	1
405	20240105	125900	128606450	23750	23750	23750	23750	0
406	20240105	125800	128606450	23750	23650	23750	23650	82
407	20240105	125700	126667050	23700	23700	23700	23700	0
408	20240105	125600	126667050	23700	23700	23700	23700	0
409	20240105	125500	126667050	23700	23800	23800	23700	130
410	20240105	125400	123585850	23800	23800	23800	23800	0
411	20240105	125300	123585850	23800	23800	23800	23800	0
412	20240105	125200	123585850	23800	23800	23800	23800	0
413	20240105	125100	123585850	23800	23800	23800	23800	0
414	20240105	125000	123585850	23800	23800	23800	23800	0
415	20240105	124900	123585850	23800	23800	23800	23800	0
416	20240105	124800	123585850	23800	23800	23800	23800	1
417	20240105	124700	123562050	23750	23750	23750	23750	3
418	20240105	124600	123490800	23750	23750	23750	23750	0
419	20240105	124500	123490800	23750	23750	23750	23750	11
420	20240105	124400	123229550	23750	23750	23750	23750	0
421	20240105	124300	123229550	23750	23750	23750	23750	0
422	20240105	124200	123229550	23750	23750	23750	23750	0
423	20240105	124100	123229550	23750	23750	23750	23750	0
424	20240105	124000	123229550	23750	23750	23750	23750	0
425	20240105	123900	123229550	23750	23750	23750	23750	0
426	20240105	123800	123229550	23750	23750	23750	23750	50
427	20240105	123700	122042050	23750	23750	23750	23750	0
428	20240105	123600	122042050	23750	23750	23750	23750	1
429	20240105	123500	122018300	23750	23750	23750	23750	0
430	20240105	123400	122018300	23750	23750	23750	23750	0
431	20240105	123300	122018300	23750	23750	23750	23750	0
432	20240105	123200	122018300	23750	23750	23750	23750	1
433	20240105	123100	121994550	23750	23750	23750	23750	0
434	20240105	123000	121994550	23750	23750	23750	23750	0
435	20240105	122900	121994550	23750	23750	23750	23750	0
436	20240105	122800	121994550	23750	23750	23750	23750	0
437	20240105	122700	121994550	23750	23750	23750	23750	0
438	20240105	122600	121994550	23750	23750	23750	23750	0
439	20240105	122500	121994550	23750	23750	23750	23750	0
440	20240105	122400	121994550	23750	23750	23750	23750	0
441	20240105	122300	121994550	23750	23750	23750	23750	0
442	20240105	122200	121994550	23750	23750	23750	23750	9
443	20240105	122100	121780800	23750	23750	23750	23750	0
444	20240105	122000	121780800	23750	23750	23750	23750	0
445	20240105	121900	121780800	23750	23750	23750	23750	0
446	20240105	121800	121780800	23750	23750	23750	23750	0
447	20240105	121700	121780800	23750	23750	23750	23750	0
448	20240105	121600	121780800	23750	23750	23750	23750	0
449	20240105	121500	121780800	23750	23750	23750	23750	0
450	20240105	121400	121780800	23750	23750	23750	23750	3
451	20240105	121300	121709550	23700	23700	23700	23700	0
452	20240105	121200	121709550	23700	23700	23700	23700	0
453	20240105	121100	121709550	23700	23700	23700	23700	0
454	20240105	121000	121709550	23700	23700	23700	23700	96
455	20240105	120900	119434350	23700	23700	23700	23700	4
456	20240105	120800	119339550	23750	23750	23750	23750	0
457	20240105	120700	119339550	23750	23750	23750	23750	0
458	20240105	120600	119339550	23750	23750	23750	23750	0
459	20240105	120500	119339550	23750	23750	23750	23750	2
460	20240105	120400	119292050	23650	23650	23650	23650	0
461	20240105	120300	119292050	23650	23650	23650	23650	3
462	20240105	120200	119221100	23650	23650	23650	23650	0
463	20240105	120100	119221100	23650	23650	23650	23650	0
464	20240105	120000	119221100	23650	23650	23650	23650	0
465	20240105	115900	119221100	23650	23650	23650	23650	83
466	20240105	115800	117258150	23600	23600	23600	23600	0
467	20240105	115700	117258150	23600	23600	23600	23600	0
468	20240105	115600	117258150	23600	23600	23600	23600	0
469	20240105	115500	117258150	23600	23600	23600	23600	0
470	20240105	115400	117258150	23600	23600	23600	23600	0
471	20240105	115300	117258150	23600	23600	23600	23600	3
472	20240105	115200	117187350	23600	23600	23600	23600	0
473	20240105	115100	117187350	23600	23600	23600	23600	0
474	20240105	115000	117187350	23600	23600	23600	23600	0
475	20240105	114900	117187350	23600	23600	23600	23600	0
476	20240105	114800	117187350	23600	23600	23600	23600	0
477	20240105	114700	117187350	23600	23600	23600	23600	0
478	20240105	114600	117187350	23600	23600	23600	23600	0
479	20240105	114500	117187350	23600	23600	23600	23600	0
480	20240105	114400	117187350	23600	23650	23650	23600	10
481	20240105	114300	116951300	23600	23600	23600	23600	0
482	20240105	114200	116951300	23600	23600	23600	23600	1
483	20240105	114100	116927700	23650	23650	23650	23650	0
484	20240105	114000	116927700	23650	23650	23650	23650	3
485	20240105	113900	116856750	23650	23650	23650	23650	3
486	20240105	113800	116785800	23650	23650	23650	23650	9
487	20240105	113700	116572950	23650	23650	23650	23650	0
488	20240105	113600	116572950	23650	23650	23650	23650	0
489	20240105	113500	116572950	23650	23650	23650	23650	0
490	20240105	113400	116572950	23650	23650	23650	23650	0
491	20240105	113300	116572950	23650	23650	23650	23650	0
492	20240105	113200	116572950	23650	23650	23650	23650	0
493	20240105	113100	116572950	23650	23550	23650	23550	2
494	20240105	113000	116525750	23600	23600	23600	23600	18
495	20240105	112900	116100950	23600	23600	23600	23600	2
496	20240105	112800	116053750	23650	23650	23650	23650	1
497	20240105	112700	116030100	23600	23600	23600	23600	30
498	20240105	112600	115322100	23600	23600	23600	23600	10
499	20240105	112500	115086100	23600	23600	23600	23600	60
500	20240105	112400	113670100	23600	23600	23600	23600	0
501	20240105	112300	113670100	23600	23600	23600	23600	3
502	20240105	112200	113599300	23600	23600	23600	23600	0
503	20240105	112100	113599300	23600	23600	23600	23600	0
504	20240105	112000	113599300	23600	23600	23600	23600	0
505	20240105	111900	113599300	23600	23600	23600	23600	0
506	20240105	111800	113599300	23600	23600	23600	23600	0
507	20240105	111700	113599300	23600	23600	23600	23600	0
508	20240105	111600	113599300	23600	23600	23600	23600	20
509	20240105	111500	113127300	23650	23650	23650	23650	0
510	20240105	111400	113127300	23650	23650	23650	23650	0
511	20240105	111300	113127300	23650	23650	23650	23650	0
512	20240105	111200	113127300	23650	23650	23650	23650	1
513	20240105	111100	113103650	23600	23600	23600	23600	0
514	20240105	111000	113103650	23600	23600	23600	23600	1
515	20240105	110900	113080050	23650	23650	23650	23650	0
516	20240105	110800	113080050	23650	23650	23650	23650	0
517	20240105	110700	113080050	23650	23600	23650	23600	3
518	20240105	110600	113009150	23600	23600	23600	23600	0
519	20240105	110500	113009150	23600	23600	23600	23600	0
520	20240105	110400	113009150	23600	23600	23600	23600	3
521	20240105	110300	112938350	23600	23600	23600	23600	0
522	20240105	110200	112938350	23600	23600	23600	23600	0
523	20240105	110100	112938350	23600	23600	23600	23600	25
524	20240105	110000	112348350	23600	23600	23600	23600	0
525	20240105	105900	112348350	23600	23650	23650	23600	682
526	20240105	105800	96252200	23650	23650	23650	23650	24
527	20240105	105700	95684600	23650	23650	23650	23650	76
528	20240105	105600	93887200	23650	23650	23700	23650	14
529	20240105	105500	93556050	23650	23650	23650	23650	0
530	20240105	105400	93556050	23650	23650	23650	23650	0
531	20240105	105300	93556050	23650	23650	23650	23650	0
532	20240105	105200	93556050	23650	23700	23700	23650	142
533	20240105	105100	90197500	23700	23700	23700	23700	1
534	20240105	105000	90173800	23700	23650	23700	23650	35
535	20240105	104900	89346000	23700	23700	23700	23700	0
536	20240105	104800	89346000	23700	23700	23700	23700	0
537	20240105	104700	89346000	23700	23700	23700	23700	0
538	20240105	104600	89346000	23700	23700	23700	23700	0
539	20240105	104500	89346000	23700	23700	23700	23700	1
540	20240105	104400	89322300	23700	23700	23700	23700	34
541	20240105	104300	88516500	23700	23700	23700	23700	0
542	20240105	104200	88516500	23700	23700	23700	23700	0
543	20240105	104100	88516500	23700	23700	23700	23700	4
544	20240105	104000	88421700	23750	23750	23750	23750	1
545	20240105	103900	88397950	23700	23700	23700	23700	1
546	20240105	103800	88374250	23700	23700	23700	23700	0
547	20240105	103700	88374250	23700	23700	23700	23700	100
548	20240105	103600	86004250	23700	23750	23750	23700	160
549	20240105	103500	82208100	23750	23800	23800	23750	187
550	20240105	103400	77761800	23750	23750	23750	23750	5
551	20240105	103300	77643050	23750	23750	23750	23750	28
552	20240105	103200	76978050	23750	23750	23750	23750	24
553	20240105	103100	76408050	23750	23750	23750	23750	3
554	20240105	103000	76336800	23750	23750	23750	23750	3
555	20240105	102900	76265550	23750	23650	23750	23650	385
556	20240105	102800	67154100	23600	23650	23650	23600	53
557	20240105	102700	65903250	23650	23650	23650	23650	51
558	20240105	102600	64697100	23650	23700	23700	23650	102
559	20240105	102500	62284700	23700	23700	23700	23700	0
560	20240105	102400	62284700	23700	23700	23700	23700	11
561	20240105	102300	62024000	23650	23700	23700	23650	54
562	20240105	102200	60746700	23700	23700	23700	23700	4
563	20240105	102100	60651900	23700	23700	23700	23700	7
564	20240105	102000	60486000	23700	23700	23700	23700	30
565	20240105	101900	59775000	23750	23750	23750	23750	0
566	20240105	101800	59775000	23750	23750	23750	23750	0
567	20240105	101700	59775000	23750	23750	23750	23750	5
568	20240105	101600	59656250	23750	23750	23750	23750	11
569	20240105	101500	59395000	23650	23650	23650	23650	0
570	20240105	101400	59395000	23650	23650	23650	23650	0
571	20240105	101300	59395000	23650	23650	23650	23650	0
572	20240105	101200	59395000	23650	23650	23650	23650	0
573	20240105	101100	59395000	23650	23650	23650	23650	0
574	20240105	101000	59395000	23650	23700	23700	23650	100
575	20240105	100900	57025950	23750	23750	23750	23750	0
576	20240105	100800	57025950	23750	23750	23750	23750	2
577	20240105	100700	56978450	23750	23750	23750	23750	9
578	20240105	100600	56764700	23700	23750	23750	23700	10
579	20240105	100500	56527300	23750	23750	23750	23750	4
580	20240105	100400	56432300	23750	23750	23750	23750	3
581	20240105	100300	56361050	23750	23750	23750	23750	1
582	20240105	100200	56337300	23750	23750	23750	23750	20
583	20240105	100100	55862300	23800	23800	23800	23800	0
584	20240105	100000	55862300	23800	23800	23800	23800	1
585	20240105	095900	55838500	23800	23800	23800	23800	0
586	20240105	095800	55838500	23800	23800	23800	23800	0
587	20240105	095700	55838500	23800	23800	23800	23800	3
588	20240105	095600	55767100	23800	23800	23800	23800	0
589	20240105	095500	55767100	23800	23800	23800	23800	0
590	20240105	095400	55767100	23800	23850	23850	23800	350
591	20240105	095300	47436050	23850	23850	23850	23850	39
592	20240105	095200	46505900	23850	23850	23850	23850	0
593	20240105	095100	46505900	23850	23850	23850	23850	0
594	20240105	095000	46505900	23850	23850	23850	23850	1
595	20240105	094900	46482050	23850	23850	23850	23850	162
596	20240105	094800	42618350	23850	23850	23850	23850	0
597	20240105	094700	42618350	23850	23850	23850	23850	0
598	20240105	094600	42618350	23850	23850	23850	23850	1
599	20240105	094500	42594500	23950	23950	23950	23950	0
600	20240105	094400	42594500	23950	23950	23950	23950	1
601	20240105	094300	42570550	23950	23950	23950	23950	0
602	20240105	094200	42570550	23950	23950	23950	23950	0
603	20240105	094100	42570550	23950	23850	23950	23850	55
604	20240105	094000	41253700	23850	23850	23850	23850	0
605	20240105	093900	41253700	23850	23850	23950	23850	79
606	20240105	093800	39368950	23800	23850	23850	23800	7
607	20240105	093700	39202300	23900	23900	23900	23900	1
608	20240105	093600	39178400	23900	23900	23900	23900	4
609	20240105	093500	39082800	23900	23900	23900	23900	0
610	20240105	093400	39082800	23900	23850	23900	23850	6
611	20240105	093300	38939450	23850	23850	23850	23850	5
612	20240105	093200	38820200	23950	23950	23950	23950	1
613	20240105	093100	38796250	23950	23900	23950	23900	75
614	20240105	093000	37003600	23950	23950	23950	23950	3
615	20240105	092900	36931750	24000	24000	24000	24000	10
616	20240105	092800	36691750	24000	24050	24050	24000	153
617	20240105	092700	33019400	24150	24150	24150	24150	65
618	20240105	092600	31449650	24150	24150	24150	24150	2
619	20240105	092500	31401350	24150	24150	24150	24150	2
620	20240105	092400	31353050	24200	24100	24200	24100	127
621	20240105	092300	28290600	24100	24050	24100	24050	3
622	20240105	092200	28218400	24050	24050	24100	24050	7
623	20240105	092100	28049900	24100	24050	24100	24050	12
624	20240105	092000	27760950	24100	24000	24100	23950	219
625	20240105	091900	22497750	24000	23900	24000	23900	50
626	20240105	091800	21300200	23900	23900	23900	23900	1
627	20240105	091700	21276300	23850	23850	23850	23850	0
628	20240105	091600	21276300	23850	23850	23850	23850	126
629	20240105	091500	18271200	23850	23900	23900	23850	12
630	20240105	091400	17984750	23900	23900	23900	23900	2
631	20240105	091300	17936950	23850	23850	23850	23850	5
632	20240105	091200	17817700	23850	23850	23850	23850	20
633	20240105	091100	17340700	23850	23750	23850	23750	22
634	20240105	091000	16818000	23750	23650	23750	23600	373
635	20240105	090900	7971050	23550	23550	23550	23550	0
636	20240105	090800	7971050	23550	23550	23550	23550	0
637	20240105	090700	7971050	23550	23550	23550	23550	43
638	20240105	090600	6958400	23550	23550	23550	23550	72
639	20240105	090500	5262800	23750	23750	23750	23750	0
640	20240105	090400	5262800	23750	23550	23750	23550	8
641	20240105	090300	5073400	23750	23750	23750	23750	105
642	20240105	090200	2579650	23750	23750	23750	23750	5
643	20240105	090100	2460900	23750	23700	23750	23600	81
644	20240105	090000	545100	23700	23700	23700	23700	23