KissMeData/037710/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192100	112687400	29750	29750	29750	29750	167
3	20240116	192000	112687400	29750	29750	29750	29750	0
4	20240116	191900	112687400	29750	29750	29750	29750	0
5	20240116	191800	112687400	29750	29750	29750	29750	0
6	20240116	191700	112687400	29750	29750	29750	29750	0
7	20240116	191600	112687400	29750	29750	29750	29750	0
8	20240116	191500	112687400	29750	29750	29750	29750	0
9	20240116	191400	112687400	29750	29750	29750	29750	0
10	20240116	191300	112687400	29750	29750	29750	29750	0
11	20240116	191200	112687400	29750	29750	29750	29750	0
12	20240116	191100	112687400	29750	29750	29750	29750	0
13	20240116	191000	112687400	29750	29750	29750	29750	0
14	20240116	190900	112687400	29750	29750	29750	29750	0
15	20240116	190800	112687400	29750	29750	29750	29750	0
16	20240116	190700	112687400	29750	29750	29750	29750	0
17	20240116	190600	112687400	29750	29750	29750	29750	0
18	20240116	190500	112687400	29750	29750	29750	29750	0
19	20240116	190400	112687400	29750	29750	29750	29750	0
20	20240116	190300	112687400	29750	29750	29750	29750	0
21	20240116	190200	112687400	29750	29750	29750	29750	0
22	20240116	190100	112687400	29750	29750	29750	29750	0
23	20240116	190000	112687400	29750	29750	29750	29750	0
24	20240116	185900	112687400	29750	29750	29750	29750	0
25	20240116	185800	112687400	29750	29750	29750	29750	0
26	20240116	185700	112687400	29750	29750	29750	29750	0
27	20240116	185600	112687400	29750	29750	29750	29750	0
28	20240116	185500	112687400	29750	29750	29750	29750	0
29	20240116	185400	112687400	29750	29750	29750	29750	0
30	20240116	185300	112687400	29750	29750	29750	29750	0
31	20240116	185200	112687400	29750	29750	29750	29750	0
32	20240116	185100	112687400	29750	29750	29750	29750	167
33	20240116	185000	112687400	29750	29750	29750	29750	0
34	20240116	184900	112687400	29750	29750	29750	29750	0
35	20240116	184800	112687400	29750	29750	29750	29750	0
36	20240116	184700	112687400	29750	29750	29750	29750	0
37	20240116	184600	112687400	29750	29750	29750	29750	0
38	20240116	184500	112687400	29750	29750	29750	29750	0
39	20240116	184400	112687400	29750	29750	29750	29750	0
40	20240116	184300	112687400	29750	29750	29750	29750	0
41	20240116	184200	112687400	29750	29750	29750	29750	0
42	20240116	184100	112687400	29750	29750	29750	29750	0
43	20240116	184000	112687400	29750	29750	29750	29750	0
44	20240116	183900	112687400	29750	29750	29750	29750	0
45	20240116	183800	112687400	29750	29750	29750	29750	0
46	20240116	183700	112687400	29750	29750	29750	29750	0
47	20240116	183600	112687400	29750	29750	29750	29750	0
48	20240116	183500	112687400	29750	29750	29750	29750	0
49	20240116	183400	112687400	29750	29750	29750	29750	0
50	20240116	183300	112687400	29750	29750	29750	29750	0
51	20240116	183200	112687400	29750	29750	29750	29750	0
52	20240116	183100	112687400	29750	29750	29750	29750	0
53	20240116	183000	112687400	29750	29750	29750	29750	0
54	20240116	182900	112687400	29750	29750	29750	29750	0
55	20240116	182800	112687400	29750	29750	29750	29750	0
56	20240116	182700	112687400	29750	29750	29750	29750	0
57	20240116	182600	112687400	29750	29750	29750	29750	0
58	20240116	182500	112687400	29750	29750	29750	29750	0
59	20240116	182400	112687400	29750	29750	29750	29750	0
60	20240116	182300	112687400	29750	29750	29750	29750	0
61	20240116	182200	112687400	29750	29750	29750	29750	0
62	20240116	182100	112687400	29750	29750	29750	29750	167
63	20240116	182000	112687400	29750	29750	29750	29750	0
64	20240116	181900	112687400	29750	29750	29750	29750	0
65	20240116	181800	112687400	29750	29750	29750	29750	0
66	20240116	181700	112687400	29750	29750	29750	29750	0
67	20240116	181600	112687400	29750	29750	29750	29750	0
68	20240116	181500	112687400	29750	29750	29750	29750	0
69	20240116	181400	112687400	29750	29750	29750	29750	0
70	20240116	181300	112687400	29750	29750	29750	29750	0
71	20240116	181200	112687400	29750	29750	29750	29750	0
72	20240116	181100	112687400	29750	29750	29750	29750	0
73	20240116	181000	112687400	29750	29750	29750	29750	0
74	20240116	180900	112687400	29750	29750	29750	29750	0
75	20240116	180800	112687400	29750	29750	29750	29750	0
76	20240116	180700	112687400	29750	29750	29750	29750	0
77	20240116	180600	112687400	29750	29750	29750	29750	0
78	20240116	180500	112687400	29750	29750	29750	29750	0
79	20240116	180400	112687400	29750	29750	29750	29750	0
80	20240116	180300	112687400	29750	29750	29750	29750	0
81	20240116	180200	112687400	29750	29750	29750	29750	0
82	20240116	180100	112687400	29750	29750	29750	29750	0
83	20240116	180000	112687400	29750	29750	29750	29750	0
84	20240116	175900	112687400	29750	29750	29750	29750	0
85	20240116	175800	112687400	29750	29750	29750	29750	0
86	20240116	175700	112687400	29750	29750	29750	29750	0
87	20240116	175600	112687400	29750	29750	29750	29750	0
88	20240116	175500	112687400	29750	29750	29750	29750	0
89	20240116	175400	112687400	29750	29750	29750	29750	0
90	20240116	175300	112687400	29750	29750	29750	29750	0
91	20240116	175200	112687400	29750	29750	29750	29750	0
92	20240116	175100	112687400	29750	29750	29750	29750	167
93	20240116	175000	112687400	29750	29750	29750	29750	0
94	20240116	174900	112687400	29750	29750	29750	29750	0
95	20240116	174800	112687400	29750	29750	29750	29750	0
96	20240116	174700	112687400	29750	29750	29750	29750	0
97	20240116	174600	112687400	29750	29750	29750	29750	0
98	20240116	174500	112687400	29750	29750	29750	29750	0
99	20240116	174400	112687400	29750	29750	29750	29750	0
100	20240116	174300	112687400	29750	29750	29750	29750	0
101	20240116	174200	112687400	29750	29750	29750	29750	0
102	20240116	174100	112687400	29750	29750	29750	29750	0
103	20240116	174000	112687400	29750	29750	29750	29750	0
104	20240116	173900	112687400	29750	29750	29750	29750	0
105	20240116	173800	112687400	29750	29750	29750	29750	0
106	20240116	173700	112687400	29750	29750	29750	29750	0
107	20240116	173600	112687400	29750	29750	29750	29750	0
108	20240116	173500	112687400	29750	29750	29750	29750	0
109	20240116	173400	112687400	29750	29750	29750	29750	0
110	20240116	173300	112687400	29750	29750	29750	29750	0
111	20240116	173200	112687400	29750	29750	29750	29750	0
112	20240116	173100	112687400	29750	29750	29750	29750	0
113	20240116	173000	112687400	29750	29750	29750	29750	0
114	20240116	172900	112687400	29750	29750	29750	29750	0
115	20240116	172800	112687400	29750	29750	29750	29750	0
116	20240116	172700	112687400	29750	29750	29750	29750	0
117	20240116	172600	112687400	29750	29750	29750	29750	0
118	20240116	172500	112687400	29750	29750	29750	29750	0
119	20240116	172400	112687400	29750	29750	29750	29750	0
120	20240116	172300	112687400	29750	29750	29750	29750	0
121	20240116	172200	112687400	29750	29750	29750	29750	0
122	20240116	172100	112687400	29750	29750	29750	29750	167
123	20240116	172000	112687400	29750	29750	29750	29750	0
124	20240116	171900	112687400	29750	29750	29750	29750	0
125	20240116	171800	112687400	29750	29750	29750	29750	0
126	20240116	171700	112687400	29750	29750	29750	29750	0
127	20240116	171600	112687400	29750	29750	29750	29750	0
128	20240116	171500	112687400	29750	29750	29750	29750	0
129	20240116	171400	112687400	29750	29750	29750	29750	0
130	20240116	171300	112687400	29750	29750	29750	29750	0
131	20240116	171200	112687400	29750	29750	29750	29750	0
132	20240116	171100	112687400	29750	29750	29750	29750	0
133	20240116	171000	112687400	29750	29750	29750	29750	0
134	20240116	170900	112687400	29750	29750	29750	29750	0
135	20240116	170800	112687400	29750	29750	29750	29750	0
136	20240116	170700	112687400	29750	29750	29750	29750	0
137	20240116	170600	112687400	29750	29750	29750	29750	0
138	20240116	170500	112687400	29750	29750	29750	29750	0
139	20240116	170400	112687400	29750	29750	29750	29750	0
140	20240116	170300	112687400	29750	29750	29750	29750	0
141	20240116	170200	112687400	29750	29750	29750	29750	0
142	20240116	170100	112687400	29750	29750	29750	29750	0
143	20240116	170000	112687400	29750	29750	29750	29750	0
144	20240116	165900	112687400	29750	29750	29750	29750	0
145	20240116	165800	112687400	29750	29750	29750	29750	0
146	20240116	165700	112687400	29750	29750	29750	29750	0
147	20240116	165600	112687400	29750	29750	29750	29750	0
148	20240116	165500	112687400	29750	29750	29750	29750	0
149	20240116	165400	112687400	29750	29750	29750	29750	0
150	20240116	165300	112687400	29750	29750	29750	29750	0
151	20240116	165200	112687400	29750	29750	29750	29750	0
152	20240116	165100	112687400	29750	29750	29750	29750	167
153	20240116	165000	112687400	29750	29750	29750	29750	0
154	20240116	164900	112687400	29750	29750	29750	29750	0
155	20240116	164800	112687400	29750	29750	29750	29750	0
156	20240116	164700	112687400	29750	29750	29750	29750	0
157	20240116	164600	112687400	29750	29750	29750	29750	0
158	20240116	164500	112687400	29750	29750	29750	29750	0
159	20240116	164400	112687400	29750	29750	29750	29750	0
160	20240116	164300	112687400	29750	29750	29750	29750	0
161	20240116	164200	112687400	29750	29750	29750	29750	0
162	20240116	164100	112687400	29750	29750	29750	29750	0
163	20240116	164000	112687400	29750	29750	29750	29750	0
164	20240116	163900	112687400	29750	29750	29750	29750	0
165	20240116	163800	112687400	29750	29750	29750	29750	0
166	20240116	163700	112687400	29750	29750	29750	29750	0
167	20240116	163600	112687400	29750	29750	29750	29750	0
168	20240116	163500	112687400	29750	29750	29750	29750	0
169	20240116	163400	112687400	29750	29750	29750	29750	0
170	20240116	163300	112687400	29750	29750	29750	29750	0
171	20240116	163200	112687400	29750	29750	29750	29750	0
172	20240116	163100	112687400	29750	29750	29750	29750	0
173	20240116	163000	112687400	29750	29750	29750	29750	0
174	20240116	162900	112687400	29750	29750	29750	29750	0
175	20240116	162800	112687400	29750	29750	29750	29750	0
176	20240116	162700	112687400	29750	29750	29750	29750	0
177	20240116	162600	112687400	29750	29750	29750	29750	0
178	20240116	162500	112687400	29750	29750	29750	29750	0
179	20240116	162400	112687400	29750	29750	29750	29750	0
180	20240116	162300	112687400	29750	29750	29750	29750	0
181	20240116	162200	112687400	29750	29750	29750	29750	0
182	20240116	162100	112687400	29750	29750	29750	29750	167
183	20240116	162000	112687400	29750	29750	29750	29750	0
184	20240116	161900	112687400	29750	29750	29750	29750	0
185	20240116	161800	112687400	29750	29750	29750	29750	0
186	20240116	161700	112687400	29750	29750	29750	29750	0
187	20240116	161600	112687400	29750	29750	29750	29750	0
188	20240116	161500	112687400	29750	29750	29750	29750	0
189	20240116	161400	112687400	29750	29750	29750	29750	0
190	20240116	161300	112687400	29750	29750	29750	29750	0
191	20240116	161200	112687400	29750	29750	29750	29750	0
192	20240116	161100	112687400	29750	29750	29750	29750	0
193	20240116	161000	112687400	29750	29750	29750	29750	0
194	20240116	160900	112687400	29750	29750	29750	29750	0
195	20240116	160800	112687400	29750	29750	29750	29750	0
196	20240116	160700	112687400	29750	29750	29750	29750	0
197	20240116	160600	112687400	29750	29750	29750	29750	0
198	20240116	160500	112687400	29750	29750	29750	29750	0
199	20240116	160400	112687400	29750	29750	29750	29750	0
200	20240116	160300	112687400	29750	29750	29750	29750	0
201	20240116	160200	112687400	29750	29750	29750	29750	0
202	20240116	160100	112687400	29750	29750	29750	29750	0
203	20240116	160000	112687400	29750	29750	29750	29750	0
204	20240116	155900	112687400	29750	29750	29750	29750	0
205	20240116	155800	112687400	29750	29750	29750	29750	0
206	20240116	155700	112687400	29750	29750	29750	29750	0
207	20240116	155600	112687400	29750	29750	29750	29750	0
208	20240116	155500	112687400	29750	29750	29750	29750	0
209	20240116	155400	112687400	29750	29750	29750	29750	0
210	20240116	155300	112687400	29750	29750	29750	29750	0
211	20240116	155200	112687400	29750	29750	29750	29750	0
212	20240116	155100	112687400	29750	29750	29750	29750	167
213	20240116	155000	112687400	29750	29750	29750	29750	0
214	20240116	154900	112687400	29750	29750	29750	29750	0
215	20240116	154800	112687400	29750	29750	29750	29750	0
216	20240116	154700	112687400	29750	29750	29750	29750	0
217	20240116	154600	112687400	29750	29750	29750	29750	0
218	20240116	154500	112687400	29750	29750	29750	29750	0
219	20240116	154400	112687400	29750	29750	29750	29750	0
220	20240116	154300	112687400	29750	29750	29750	29750	0
221	20240116	154200	112687400	29750	29750	29750	29750	0
222	20240116	154100	112687400	29750	29750	29750	29750	0
223	20240116	154000	112687400	29750	29750	29750	29750	0
224	20240116	153900	112687400	29750	29750	29750	29750	0
225	20240116	153800	112687400	29750	29750	29750	29750	0
226	20240116	153700	112687400	29750	29750	29750	29750	0
227	20240116	153600	112687400	29750	29750	29750	29750	0
228	20240116	153500	112687400	29750	29750	29750	29750	0
229	20240116	153400	112687400	29750	29750	29750	29750	0
230	20240116	153300	112687400	29750	29750	29750	29750	0
231	20240116	153200	112687400	29750	29750	29750	29750	0
232	20240116	153100	112687400	29750	29750	29750	29750	0
233	20240116	153000	112687400	29750	29750	29750	29750	167
234	20240116	152900	107719150	29700	29700	29700	29700	0
235	20240116	152800	107719150	29700	29700	29700	29700	0
236	20240116	152700	107719150	29700	29700	29700	29700	0
237	20240116	152600	107719150	29700	29700	29700	29700	0
238	20240116	152500	107719150	29700	29700	29700	29700	0
239	20240116	152400	107719150	29700	29700	29700	29700	0
240	20240116	152300	107719150	29700	29700	29700	29700	0
241	20240116	152200	107719150	29700	29700	29700	29700	0
242	20240116	152100	107719150	29700	29700	29700	29700	0
243	20240116	152000	107719150	29700	29700	29700	29700	0
244	20240116	151900	107719150	29700	29700	29750	29700	45
245	20240116	151800	106381500	29750	29750	29750	29750	5
246	20240116	151700	106232750	29750	29750	29750	29750	0
247	20240116	151600	106232750	29750	29750	29750	29750	10
248	20240116	151500	105935250	29750	29700	29750	29700	26
249	20240116	151400	105163000	29700	29700	29700	29700	0
250	20240116	151300	105163000	29700	29700	29700	29700	25
251	20240116	151200	104420500	29700	29750	29750	29700	20
252	20240116	151100	103826300	29700	29750	29750	29700	72
253	20240116	151000	101687850	29700	29700	29700	29700	106
254	20240116	150900	98539650	29750	29750	29750	29750	55
255	20240116	150800	96903400	29700	29700	29700	29700	30
256	20240116	150700	96012400	29700	29700	29700	29700	30
257	20240116	150600	95121400	29700	29700	29700	29700	10
258	20240116	150500	94824400	29750	29750	29750	29750	0
259	20240116	150400	94824400	29750	29750	29750	29750	1
260	20240116	150300	94794650	29700	29700	29700	29700	0
261	20240116	150200	94794650	29700	29700	29700	29700	0
262	20240116	150100	94794650	29700	29700	29700	29700	137
263	20240116	150000	90725750	29700	29700	29700	29700	0
264	20240116	145900	90725750	29700	29700	29700	29700	3
265	20240116	145800	90636650	29700	29700	29700	29700	1
266	20240116	145700	90606950	29750	29750	29750	29750	0
267	20240116	145600	90606950	29750	29750	29750	29750	0
268	20240116	145500	90606950	29750	29750	29750	29750	0
269	20240116	145400	90606950	29750	29750	29750	29750	0
270	20240116	145300	90606950	29750	29750	29750	29750	6
271	20240116	145200	90428450	29750	29750	29750	29750	0
272	20240116	145100	90428450	29750	29750	29750	29750	0
273	20240116	145000	90428450	29750	29750	29750	29750	0
274	20240116	144900	90428450	29750	29750	29750	29750	11
275	20240116	144800	90101200	29700	29700	29700	29700	28
276	20240116	144700	89269600	29750	29750	29750	29750	0
277	20240116	144600	89269600	29750	29750	29750	29750	0
278	20240116	144500	89269600	29750	29750	29750	29750	0
279	20240116	144400	89269600	29750	29750	29750	29750	17
280	20240116	144300	88763850	29750	29750	29750	29750	0
281	20240116	144200	88763850	29750	29750	29750	29750	1
282	20240116	144100	88734100	29700	29700	29700	29700	16
283	20240116	144000	88258900	29700	29700	29700	29700	0
284	20240116	143900	88258900	29700	29700	29700	29700	0
285	20240116	143800	88258900	29700	29700	29700	29700	0
286	20240116	143700	88258900	29700	29750	29750	29700	415
287	20240116	143600	75918250	29750	29750	29750	29750	1
288	20240116	143500	75888500	29800	29800	29800	29800	3
289	20240116	143400	75799100	29800	29800	29800	29800	0
290	20240116	143300	75799100	29800	29800	29800	29800	2
291	20240116	143200	75739500	29800	29800	29800	29800	3
292	20240116	143100	75650100	29750	29750	29750	29750	0
293	20240116	143000	75650100	29750	29750	29750	29750	0
294	20240116	142900	75650100	29750	29750	29750	29750	2
295	20240116	142800	75590600	29700	29700	29700	29700	0
296	20240116	142700	75590600	29700	29700	29700	29700	0
297	20240116	142600	75590600	29700	29700	29700	29700	0
298	20240116	142500	75590600	29700	29700	29700	29700	0
299	20240116	142400	75590600	29700	29700	29700	29700	0
300	20240116	142300	75590600	29700	29700	29700	29700	0
301	20240116	142200	75590600	29700	29700	29700	29700	0
302	20240116	142100	75590600	29700	29700	29700	29700	0
303	20240116	142000	75590600	29700	29700	29700	29700	0
304	20240116	141900	75590600	29700	29700	29700	29700	0
305	20240116	141800	75590600	29700	29700	29700	29700	0
306	20240116	141700	75590600	29700	29700	29700	29700	0
307	20240116	141600	75590600	29700	29700	29700	29700	1
308	20240116	141500	75560900	29700	29700	29700	29700	0
309	20240116	141400	75560900	29700	29700	29700	29700	0
310	20240116	141300	75560900	29700	29700	29700	29700	0
311	20240116	141200	75560900	29700	29700	29700	29700	0
312	20240116	141100	75560900	29700	29700	29700	29700	20
313	20240116	141000	74966900	29800	29800	29800	29800	0
314	20240116	140900	74966900	29800	29800	29800	29800	1
315	20240116	140800	74937100	29800	29800	29800	29800	1
316	20240116	140700	74907300	29750	29750	29750	29750	0
317	20240116	140600	74907300	29750	29750	29750	29750	7
318	20240116	140500	74699050	29700	29700	29700	29700	0
319	20240116	140400	74699050	29700	29700	29700	29700	0
320	20240116	140300	74699050	29700	29700	29700	29700	0
321	20240116	140200	74699050	29700	29700	29700	29700	0
322	20240116	140100	74699050	29700	29700	29700	29700	0
323	20240116	140000	74699050	29700	29700	29700	29700	0
324	20240116	135900	74699050	29700	29700	29700	29700	0
325	20240116	135800	74699050	29700	29700	29700	29700	0
326	20240116	135700	74699050	29700	29700	29700	29700	0
327	20240116	135600	74699050	29700	29700	29700	29700	0
328	20240116	135500	74699050	29700	29700	29700	29700	1
329	20240116	135400	74669350	29750	29750	29750	29750	16
330	20240116	135300	74193350	29750	29750	29750	29750	0
331	20240116	135200	74193350	29750	29750	29750	29750	0
332	20240116	135100	74193350	29750	29750	29750	29750	0
333	20240116	135000	74193350	29750	29850	29850	29750	217
334	20240116	134900	67737500	29750	29750	29750	29750	0
335	20240116	134800	67737500	29750	29750	29750	29750	0
336	20240116	134700	67737500	29750	29750	29750	29750	0
337	20240116	134600	67737500	29750	29750	29750	29750	0
338	20240116	134500	67737500	29750	29750	29750	29750	0
339	20240116	134400	67737500	29750	29750	29750	29750	0
340	20240116	134300	67737500	29750	29750	29750	29750	0
341	20240116	134200	67737500	29750	29750	29750	29750	0
342	20240116	134100	67737500	29750	29750	29750	29750	0
343	20240116	134000	67737500	29750	29850	29850	29750	8
344	20240116	133900	67499400	29850	29850	29850	29850	0
345	20240116	133800	67499400	29850	29850	29850	29850	1
346	20240116	133700	67469550	29750	29750	29750	29750	0
347	20240116	133600	67469550	29750	29750	29750	29750	0
348	20240116	133500	67469550	29750	29750	29750	29750	0
349	20240116	133400	67469550	29750	29750	29750	29750	1
350	20240116	133300	67439800	29850	29850	29850	29850	0
351	20240116	133200	67439800	29850	29850	29850	29850	0
352	20240116	133100	67439800	29850	29850	29850	29850	0
353	20240116	133000	67439800	29850	29850	29850	29850	4
354	20240116	132900	67320400	29850	29850	29850	29850	0
355	20240116	132800	67320400	29850	29850	29850	29850	0
356	20240116	132700	67320400	29850	29850	29850	29850	0
357	20240116	132600	67320400	29850	29850	29850	29850	0
358	20240116	132500	67320400	29850	29850	29850	29850	0
359	20240116	132400	67320400	29850	29850	29850	29850	0
360	20240116	132300	67320400	29850	29850	29850	29850	0
361	20240116	132200	67320400	29850	29850	29850	29850	5
362	20240116	132100	67171150	29800	29800	29800	29800	0
363	20240116	132000	67171150	29800	29800	29800	29800	1
364	20240116	131900	67141350	29750	29750	29750	29750	18
365	20240116	131800	66605850	29750	29750	29750	29750	0
366	20240116	131700	66605850	29750	29750	29750	29750	0
367	20240116	131600	66605850	29750	29750	29750	29750	0
368	20240116	131500	66605850	29750	29750	29750	29750	0
369	20240116	131400	66605850	29750	29750	29750	29750	0
370	20240116	131300	66605850	29750	29750	29750	29750	0
371	20240116	131200	66605850	29750	29750	29750	29750	0
372	20240116	131100	66605850	29750	29750	29750	29750	17
373	20240116	131000	66100100	29800	29800	29800	29800	0
374	20240116	130900	66100100	29800	29800	29800	29800	1
375	20240116	130800	66070300	29800	29800	29800	29800	4
376	20240116	130700	65951100	29850	29850	29850	29850	0
377	20240116	130600	65951100	29850	29850	29850	29850	0
378	20240116	130500	65951100	29850	29850	29850	29850	0
379	20240116	130400	65951100	29850	29850	29850	29850	5
380	20240116	130300	65801850	29800	29800	29800	29800	0
381	20240116	130200	65801850	29800	29800	29800	29800	0
382	20240116	130100	65801850	29800	29800	29800	29800	0
383	20240116	130000	65801850	29800	29800	29800	29800	0
384	20240116	125900	65801850	29800	29800	29800	29800	0
385	20240116	125800	65801850	29800	29800	29800	29800	20
386	20240116	125700	65205850	29800	29800	29800	29800	0
387	20240116	125600	65205850	29800	29800	29800	29800	0
388	20240116	125500	65205850	29800	29800	29800	29800	0
389	20240116	125400	65205850	29800	29800	29800	29800	0
390	20240116	125300	65205850	29800	29800	29800	29800	34
391	20240116	125200	64192650	29800	29800	29800	29800	0
392	20240116	125100	64192650	29800	29800	29800	29800	0
393	20240116	125000	64192650	29800	29800	29800	29800	1
394	20240116	124900	64162850	29800	29800	29800	29800	0
395	20240116	124800	64162850	29800	29800	29800	29800	0
396	20240116	124700	64162850	29800	29800	29800	29800	0
397	20240116	124600	64162850	29800	29800	29800	29800	0
398	20240116	124500	64162850	29800	29800	29800	29800	0
399	20240116	124400	64162850	29800	29800	29800	29800	1
400	20240116	124300	64133050	29800	29800	29800	29800	0
401	20240116	124200	64133050	29800	29800	29800	29800	0
402	20240116	124100	64133050	29800	29800	29800	29800	0
403	20240116	124000	64133050	29800	29800	29800	29800	0
404	20240116	123900	64133050	29800	29800	29800	29800	0
405	20240116	123800	64133050	29800	29800	29800	29800	0
406	20240116	123700	64133050	29800	29800	29800	29800	2
407	20240116	123600	64073450	29800	29800	29800	29800	0
408	20240116	123500	64073450	29800	29800	29800	29800	0
409	20240116	123400	64073450	29800	29800	29800	29800	4
410	20240116	123300	63954250	29700	29700	29700	29700	0
411	20240116	123200	63954250	29700	29700	29700	29700	0
412	20240116	123100	63954250	29700	29700	29700	29700	0
413	20240116	123000	63954250	29700	29700	29700	29700	0
414	20240116	122900	63954250	29700	29700	29700	29700	0
415	20240116	122800	63954250	29700	29700	29700	29700	0
416	20240116	122700	63954250	29700	29700	29700	29700	0
417	20240116	122600	63954250	29700	29700	29700	29700	0
418	20240116	122500	63954250	29700	29700	29700	29700	0
419	20240116	122400	63954250	29700	29700	29700	29700	0
420	20240116	122300	63954250	29700	29700	29750	29700	21
421	20240116	122200	63330350	29750	29750	29750	29750	1
422	20240116	122100	63300600	29750	29750	29750	29750	0
423	20240116	122000	63300600	29750	29750	29750	29750	0
424	20240116	121900	63300600	29750	29750	29750	29750	0
425	20240116	121800	63300600	29750	29750	29750	29750	0
426	20240116	121700	63300600	29750	29750	29750	29750	0
427	20240116	121600	63300600	29750	29750	29750	29750	0
428	20240116	121500	63300600	29750	29750	29750	29750	0
429	20240116	121400	63300600	29750	29750	29750	29750	0
430	20240116	121300	63300600	29750	29750	29750	29750	0
431	20240116	121200	63300600	29750	29750	29750	29750	3
432	20240116	121100	63211350	29800	29800	29800	29800	0
433	20240116	121000	63211350	29800	29800	29800	29800	0
434	20240116	120900	63211350	29800	29800	29800	29800	0
435	20240116	120800	63211350	29800	29800	29800	29800	0
436	20240116	120700	63211350	29800	29800	29800	29800	0
437	20240116	120600	63211350	29800	29800	29800	29800	0
438	20240116	120500	63211350	29800	29800	29800	29800	0
439	20240116	120400	63211350	29800	29800	29800	29800	0
440	20240116	120300	63211350	29800	29800	29800	29800	0
441	20240116	120200	63211350	29800	29800	29800	29800	0
442	20240116	120100	63211350	29800	29800	29800	29800	0
443	20240116	120000	63211350	29800	29800	29800	29800	1
444	20240116	115900	63181550	29800	29800	29800	29800	0
445	20240116	115800	63181550	29800	29800	29800	29800	0
446	20240116	115700	63181550	29800	29800	29800	29800	0
447	20240116	115600	63181550	29800	29800	29800	29800	0
448	20240116	115500	63181550	29800	29800	29800	29800	0
449	20240116	115400	63181550	29800	29800	29800	29800	0
450	20240116	115300	63181550	29800	29800	29800	29800	0
451	20240116	115200	63181550	29800	29800	29800	29800	0
452	20240116	115100	63181550	29800	29800	29800	29800	0
453	20240116	115000	63181550	29800	29800	29800	29800	2
454	20240116	114900	63121950	29800	29800	29800	29800	0
455	20240116	114800	63121950	29800	29800	29800	29800	0
456	20240116	114700	63121950	29800	29800	29800	29800	0
457	20240116	114600	63121950	29800	29800	29800	29800	0
458	20240116	114500	63121950	29800	29800	29800	29800	0
459	20240116	114400	63121950	29800	29800	29800	29800	0
460	20240116	114300	63121950	29800	29800	29800	29800	0
461	20240116	114200	63121950	29800	29800	29800	29800	0
462	20240116	114100	63121950	29800	29800	29800	29800	0
463	20240116	114000	63121950	29800	29800	29800	29800	2
464	20240116	113900	63062350	29800	29800	29800	29800	0
465	20240116	113800	63062350	29800	29800	29800	29800	0
466	20240116	113700	63062350	29800	29800	29800	29800	0
467	20240116	113600	63062350	29800	29800	29800	29800	0
468	20240116	113500	63062350	29800	29800	29800	29800	4
469	20240116	113400	62943150	29800	29800	29800	29800	0
470	20240116	113300	62943150	29800	29800	29800	29800	8
471	20240116	113200	62704750	29800	29800	29800	29800	0
472	20240116	113100	62704750	29800	29800	29800	29800	0
473	20240116	113000	62704750	29800	29800	29800	29800	2
474	20240116	112900	62645150	29800	29800	29800	29800	0
475	20240116	112800	62645150	29800	29800	29800	29800	10
476	20240116	112700	62347150	29750	29750	29750	29750	0
477	20240116	112600	62347150	29750	29750	29750	29750	0
478	20240116	112500	62347150	29750	29700	29750	29700	15
479	20240116	112400	61900950	29750	29750	29750	29750	0
480	20240116	112300	61900950	29750	29750	29750	29750	0
481	20240116	112200	61900950	29750	29750	29750	29750	0
482	20240116	112100	61900950	29750	29750	29750	29750	1
483	20240116	112000	61871200	29750	29750	29750	29750	0
484	20240116	111900	61871200	29750	29750	29750	29750	1
485	20240116	111800	61841450	29750	29750	29750	29750	1
486	20240116	111700	61811700	29750	29750	29750	29750	0
487	20240116	111600	61811700	29750	29700	29750	29700	2
488	20240116	111500	61752250	29750	29750	29750	29750	2
489	20240116	111400	61692750	29750	29750	29750	29750	0
490	20240116	111300	61692750	29750	29750	29750	29750	0
491	20240116	111200	61692750	29750	29750	29750	29750	0
492	20240116	111100	61692750	29750	29750	29750	29750	1
493	20240116	111000	61663000	29750	29750	29750	29750	2
494	20240116	110900	61603500	29750	29750	29750	29750	0
495	20240116	110800	61603500	29750	29750	29750	29750	0
496	20240116	110700	61603500	29750	29700	29750	29700	27
497	20240116	110600	60801350	29750	29750	29750	29750	0
498	20240116	110500	60801350	29750	29750	29750	29750	0
499	20240116	110400	60801350	29750	29750	29750	29750	0
500	20240116	110300	60801350	29750	29750	29750	29750	12
501	20240116	110200	60444350	29750	29750	29750	29750	0
502	20240116	110100	60444350	29750	29750	29750	29750	9
503	20240116	110000	60176600	29750	29750	29750	29750	0
504	20240116	105900	60176600	29750	29750	29750	29750	0
505	20240116	105800	60176600	29750	29750	29750	29750	0
506	20240116	105700	60176600	29750	29700	29750	29700	78
507	20240116	105600	57859100	29700	29700	29700	29700	0
508	20240116	105500	57859100	29700	29700	29700	29700	1
509	20240116	105400	57829400	29750	29750	29750	29750	0
510	20240116	105300	57829400	29750	29750	29750	29750	0
511	20240116	105200	57829400	29750	29750	29750	29750	0
512	20240116	105100	57829400	29750	29750	29750	29750	0
513	20240116	105000	57829400	29750	29750	29750	29750	1
514	20240116	104900	57799650	29750	29750	29750	29750	0
515	20240116	104800	57799650	29750	29750	29750	29750	0
516	20240116	104700	57799650	29750	29750	29750	29750	0
517	20240116	104600	57799650	29750	29750	29750	29750	0
518	20240116	104500	57799650	29750	29750	29750	29750	1
519	20240116	104400	57769900	29750	29750	29750	29750	0
520	20240116	104300	57769900	29750	29750	29750	29750	0
521	20240116	104200	57769900	29750	29750	29750	29750	0
522	20240116	104100	57769900	29750	29750	29750	29750	0
523	20240116	104000	57769900	29750	29750	29750	29750	8
524	20240116	103900	57531900	29750	29750	29750	29750	1
525	20240116	103800	57502150	29750	29750	29750	29750	0
526	20240116	103700	57502150	29750	29750	29750	29750	0
527	20240116	103600	57502150	29750	29750	29750	29750	0
528	20240116	103500	57502150	29750	29750	29750	29750	0
529	20240116	103400	57502150	29750	29750	29750	29750	0
530	20240116	103300	57502150	29750	29750	29750	29750	0
531	20240116	103200	57502150	29750	29750	29750	29750	0
532	20240116	103100	57502150	29750	29750	29750	29750	0
533	20240116	103000	57502150	29750	29750	29750	29750	8
534	20240116	102900	57264150	29750	29750	29750	29750	0
535	20240116	102800	57264150	29750	29750	29750	29750	0
536	20240116	102700	57264150	29750	29750	29750	29750	0
537	20240116	102600	57264150	29750	29750	29750	29750	0
538	20240116	102500	57264150	29750	29750	29750	29750	0
539	20240116	102400	57264150	29750	29700	29750	29700	74
540	20240116	102300	55065800	29750	29750	29750	29750	0
541	20240116	102200	55065800	29750	29750	29750	29750	0
542	20240116	102100	55065800	29750	29750	29750	29750	0
543	20240116	102000	55065800	29750	29750	29750	29750	1
544	20240116	101900	55036050	29750	29750	29750	29750	0
545	20240116	101800	55036050	29750	29750	29750	29750	0
546	20240116	101700	55036050	29750	29750	29750	29750	0
547	20240116	101600	55036050	29750	29750	29750	29750	1
548	20240116	101500	55006300	29750	29750	29750	29750	0
549	20240116	101400	55006300	29750	29700	29750	29700	25
550	20240116	101300	54263600	29750	29750	29750	29750	1
551	20240116	101200	54233850	29750	29750	29750	29750	0
552	20240116	101100	54233850	29750	29750	29750	29750	0
553	20240116	101000	54233850	29750	29750	29750	29750	0
554	20240116	100900	54233850	29750	29750	29750	29750	0
555	20240116	100800	54233850	29750	29750	29750	29750	0
556	20240116	100700	54233850	29750	29750	29750	29750	0
557	20240116	100600	54233850	29750	29750	29750	29750	1
558	20240116	100500	54204100	29850	29850	29850	29850	0
559	20240116	100400	54204100	29850	29850	29850	29850	0
560	20240116	100300	54204100	29850	29850	29850	29850	0
561	20240116	100200	54204100	29850	29850	29850	29850	0
562	20240116	100100	54204100	29850	29850	29850	29850	1
563	20240116	100000	54174250	29850	29850	29850	29850	1
564	20240116	095900	54144400	29700	29700	29700	29700	26
565	20240116	095800	53372200	29750	29750	29750	29750	3
566	20240116	095700	53282950	29750	29750	29750	29750	0
567	20240116	095600	53282950	29750	29750	29750	29750	0
568	20240116	095500	53282950	29750	29750	29750	29750	10
569	20240116	095400	52985450	29750	29750	29750	29750	0
570	20240116	095300	52985450	29750	29750	29750	29750	0
571	20240116	095200	52985450	29750	29800	29800	29750	558
572	20240116	095100	36359950	29800	29800	29800	29800	0
573	20240116	095000	36359950	29800	29800	29800	29800	1
574	20240116	094900	36330150	29750	29750	29750	29750	0
575	20240116	094800	36330150	29750	29750	29750	29750	3
576	20240116	094700	36240900	29750	29750	29750	29750	0
577	20240116	094600	36240900	29750	29700	29750	29700	11
578	20240116	094500	35914150	29700	29700	29700	29700	0
579	20240116	094400	35914150	29700	29700	29700	29700	0
580	20240116	094300	35914150	29700	29700	29700	29700	0
581	20240116	094200	35914150	29700	29700	29700	29700	1
582	20240116	094100	35884450	29700	29700	29700	29700	0
583	20240116	094000	35884450	29700	29700	29700	29700	0
584	20240116	093900	35884450	29700	29800	29800	29700	3
585	20240116	093800	35795150	29750	29750	29750	29750	42
586	20240116	093700	34545650	29850	29850	29850	29850	0
587	20240116	093600	34545650	29850	29850	29850	29850	1
588	20240116	093500	34515800	29750	29750	29750	29750	0
589	20240116	093400	34515800	29750	29750	29750	29750	1
590	20240116	093300	34486050	29800	29800	29800	29800	0
591	20240116	093200	34486050	29800	29800	29800	29800	1
592	20240116	093100	34456250	29800	29800	29800	29800	1
593	20240116	093000	34426450	29850	29850	29850	29850	1
594	20240116	092900	34396600	29850	29850	29850	29850	0
595	20240116	092800	34396600	29850	29850	29850	29850	1
596	20240116	092700	34366750	29850	29850	29850	29850	1
597	20240116	092600	34336900	29850	29850	29850	29850	0
598	20240116	092500	34336900	29850	29850	29850	29850	6
599	20240116	092400	34157800	29850	29850	29850	29850	0
600	20240116	092300	34157800	29850	29850	29850	29850	3
601	20240116	092200	34068250	29850	29850	29850	29850	0
602	20240116	092100	34068250	29850	29850	29850	29850	0
603	20240116	092000	34068250	29850	29850	29850	29850	0
604	20240116	091900	34068250	29850	29850	29850	29850	1
605	20240116	091800	34038400	29750	29750	29750	29750	0
606	20240116	091700	34038400	29750	29750	29750	29750	0
607	20240116	091600	34038400	29750	29750	29750	29750	0
608	20240116	091500	34038400	29750	29750	29750	29750	0
609	20240116	091400	34038400	29750	29750	29750	29750	17
610	20240116	091300	33532650	29850	29850	29850	29850	0
611	20240116	091200	33532650	29850	29850	29850	29850	0
612	20240116	091100	33532650	29850	29850	29850	29850	11
613	20240116	091000	33204300	29850	29850	29850	29850	0
614	20240116	090900	33204300	29850	29850	29850	29850	0
615	20240116	090800	33204300	29850	29850	29850	29850	0
616	20240116	090700	33204300	29850	29850	29850	29850	0
617	20240116	090600	33204300	29850	29850	29850	29850	36
618	20240116	090500	32129700	29850	29850	29850	29850	1
619	20240116	090400	32099850	29700	29700	29700	29700	0
620	20240116	090300	32099850	29700	29700	29700	29700	613
621	20240116	090200	13893750	29700	29700	29700	29700	0
622	20240116	090100	13893750	29700	29950	29950	29700	346
623	20240116	090000	3559250	29950	29900	29950	29900	119