KissMeData/037710/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192200	155547900	29850	29850	29850	29850	50
3	20240105	192100	155547900	29850	29850	29850	29850	0
4	20240105	192000	155547900	29850	29850	29850	29850	0
5	20240105	191900	155547900	29850	29850	29850	29850	0
6	20240105	191800	155547900	29850	29850	29850	29850	0
7	20240105	191700	155547900	29850	29850	29850	29850	0
8	20240105	191600	155547900	29850	29850	29850	29850	0
9	20240105	191500	155547900	29850	29850	29850	29850	0
10	20240105	191400	155547900	29850	29850	29850	29850	0
11	20240105	191300	155547900	29850	29850	29850	29850	0
12	20240105	191200	155547900	29850	29850	29850	29850	0
13	20240105	191100	155547900	29850	29850	29850	29850	0
14	20240105	191000	155547900	29850	29850	29850	29850	0
15	20240105	190900	155547900	29850	29850	29850	29850	0
16	20240105	190800	155547900	29850	29850	29850	29850	0
17	20240105	190700	155547900	29850	29850	29850	29850	0
18	20240105	190600	155547900	29850	29850	29850	29850	0
19	20240105	190500	155547900	29850	29850	29850	29850	0
20	20240105	190400	155547900	29850	29850	29850	29850	0
21	20240105	190300	155547900	29850	29850	29850	29850	0
22	20240105	190200	155547900	29850	29850	29850	29850	0
23	20240105	190100	155547900	29850	29850	29850	29850	0
24	20240105	190000	155547900	29850	29850	29850	29850	0
25	20240105	185900	155547900	29850	29850	29850	29850	0
26	20240105	185800	155547900	29850	29850	29850	29850	0
27	20240105	185700	155547900	29850	29850	29850	29850	0
28	20240105	185600	155547900	29850	29850	29850	29850	0
29	20240105	185500	155547900	29850	29850	29850	29850	0
30	20240105	185400	155547900	29850	29850	29850	29850	0
31	20240105	185300	155547900	29850	29850	29850	29850	0
32	20240105	185200	155547900	29850	29850	29850	29850	50
33	20240105	185100	155547900	29850	29850	29850	29850	0
34	20240105	185000	155547900	29850	29850	29850	29850	0
35	20240105	184900	155547900	29850	29850	29850	29850	0
36	20240105	184800	155547900	29850	29850	29850	29850	0
37	20240105	184700	155547900	29850	29850	29850	29850	0
38	20240105	184600	155547900	29850	29850	29850	29850	0
39	20240105	184500	155547900	29850	29850	29850	29850	0
40	20240105	184400	155547900	29850	29850	29850	29850	0
41	20240105	184300	155547900	29850	29850	29850	29850	0
42	20240105	184200	155547900	29850	29850	29850	29850	0
43	20240105	184100	155547900	29850	29850	29850	29850	0
44	20240105	184000	155547900	29850	29850	29850	29850	0
45	20240105	183900	155547900	29850	29850	29850	29850	0
46	20240105	183800	155547900	29850	29850	29850	29850	0
47	20240105	183700	155547900	29850	29850	29850	29850	0
48	20240105	183600	155547900	29850	29850	29850	29850	0
49	20240105	183500	155547900	29850	29850	29850	29850	0
50	20240105	183400	155547900	29850	29850	29850	29850	0
51	20240105	183300	155547900	29850	29850	29850	29850	0
52	20240105	183200	155547900	29850	29850	29850	29850	0
53	20240105	183100	155547900	29850	29850	29850	29850	0
54	20240105	183000	155547900	29850	29850	29850	29850	0
55	20240105	182900	155547900	29850	29850	29850	29850	0
56	20240105	182800	155547900	29850	29850	29850	29850	0
57	20240105	182700	155547900	29850	29850	29850	29850	0
58	20240105	182600	155547900	29850	29850	29850	29850	0
59	20240105	182500	155547900	29850	29850	29850	29850	0
60	20240105	182400	155547900	29850	29850	29850	29850	0
61	20240105	182300	155547900	29850	29850	29850	29850	0
62	20240105	182200	155547900	29850	29850	29850	29850	50
63	20240105	182100	155547900	29850	29850	29850	29850	0
64	20240105	182000	155547900	29850	29850	29850	29850	0
65	20240105	181900	155547900	29850	29850	29850	29850	0
66	20240105	181800	155547900	29850	29850	29850	29850	0
67	20240105	181700	155547900	29850	29850	29850	29850	0
68	20240105	181600	155547900	29850	29850	29850	29850	0
69	20240105	181500	155547900	29850	29850	29850	29850	0
70	20240105	181400	155547900	29850	29850	29850	29850	0
71	20240105	181300	155547900	29850	29850	29850	29850	0
72	20240105	181200	155547900	29850	29850	29850	29850	0
73	20240105	181100	155547900	29850	29850	29850	29850	0
74	20240105	181000	155547900	29850	29850	29850	29850	0
75	20240105	180900	155547900	29850	29850	29850	29850	0
76	20240105	180800	155547900	29850	29850	29850	29850	0
77	20240105	180700	155547900	29850	29850	29850	29850	0
78	20240105	180600	155547900	29850	29850	29850	29850	0
79	20240105	180500	155547900	29850	29850	29850	29850	0
80	20240105	180400	155547900	29850	29850	29850	29850	0
81	20240105	180300	155547900	29850	29850	29850	29850	0
82	20240105	180200	155547900	29850	29850	29850	29850	0
83	20240105	180100	155547900	29850	29850	29850	29850	0
84	20240105	180000	155547900	29850	29850	29850	29850	0
85	20240105	175900	155547900	29850	29850	29850	29850	0
86	20240105	175800	155547900	29850	29850	29850	29850	0
87	20240105	175700	155547900	29850	29850	29850	29850	0
88	20240105	175600	155547900	29850	29850	29850	29850	0
89	20240105	175500	155547900	29850	29850	29850	29850	0
90	20240105	175400	155547900	29850	29850	29850	29850	0
91	20240105	175300	155547900	29850	29850	29850	29850	0
92	20240105	175200	155547900	29850	29850	29850	29850	50
93	20240105	175100	155547900	29850	29850	29850	29850	0
94	20240105	175000	155547900	29850	29850	29850	29850	0
95	20240105	174900	155547900	29850	29850	29850	29850	0
96	20240105	174800	155547900	29850	29850	29850	29850	0
97	20240105	174700	155547900	29850	29850	29850	29850	0
98	20240105	174600	155547900	29850	29850	29850	29850	0
99	20240105	174500	155547900	29850	29850	29850	29850	0
100	20240105	174400	155547900	29850	29850	29850	29850	0
101	20240105	174300	155547900	29850	29850	29850	29850	0
102	20240105	174200	155547900	29850	29850	29850	29850	0
103	20240105	174100	155547900	29850	29850	29850	29850	0
104	20240105	174000	155547900	29850	29850	29850	29850	0
105	20240105	173900	155547900	29850	29850	29850	29850	0
106	20240105	173800	155547900	29850	29850	29850	29850	0
107	20240105	173700	155547900	29850	29850	29850	29850	0
108	20240105	173600	155547900	29850	29850	29850	29850	0
109	20240105	173500	155547900	29850	29850	29850	29850	0
110	20240105	173400	155547900	29850	29850	29850	29850	0
111	20240105	173300	155547900	29850	29850	29850	29850	0
112	20240105	173200	155547900	29850	29850	29850	29850	0
113	20240105	173100	155547900	29850	29850	29850	29850	0
114	20240105	173000	155547900	29850	29850	29850	29850	0
115	20240105	172900	155547900	29850	29850	29850	29850	0
116	20240105	172800	155547900	29850	29850	29850	29850	0
117	20240105	172700	155547900	29850	29850	29850	29850	0
118	20240105	172600	155547900	29850	29850	29850	29850	0
119	20240105	172500	155547900	29850	29850	29850	29850	0
120	20240105	172400	155547900	29850	29850	29850	29850	0
121	20240105	172300	155547900	29850	29850	29850	29850	0
122	20240105	172200	155547900	29850	29850	29850	29850	50
123	20240105	172100	155547900	29850	29850	29850	29850	0
124	20240105	172000	155547900	29850	29850	29850	29850	0
125	20240105	171900	155547900	29850	29850	29850	29850	0
126	20240105	171800	155547900	29850	29850	29850	29850	0
127	20240105	171700	155547900	29850	29850	29850	29850	0
128	20240105	171600	155547900	29850	29850	29850	29850	0
129	20240105	171500	155547900	29850	29850	29850	29850	0
130	20240105	171400	155547900	29850	29850	29850	29850	0
131	20240105	171300	155547900	29850	29850	29850	29850	0
132	20240105	171200	155547900	29850	29850	29850	29850	0
133	20240105	171100	155547900	29850	29850	29850	29850	0
134	20240105	171000	155547900	29850	29850	29850	29850	0
135	20240105	170900	155547900	29850	29850	29850	29850	0
136	20240105	170800	155547900	29850	29850	29850	29850	0
137	20240105	170700	155547900	29850	29850	29850	29850	0
138	20240105	170600	155547900	29850	29850	29850	29850	0
139	20240105	170500	155547900	29850	29850	29850	29850	0
140	20240105	170400	155547900	29850	29850	29850	29850	0
141	20240105	170300	155547900	29850	29850	29850	29850	0
142	20240105	170200	155547900	29850	29850	29850	29850	0
143	20240105	170100	155547900	29850	29850	29850	29850	0
144	20240105	170000	155547900	29850	29850	29850	29850	0
145	20240105	165900	155547900	29850	29850	29850	29850	0
146	20240105	165800	155547900	29850	29850	29850	29850	0
147	20240105	165700	155547900	29850	29850	29850	29850	0
148	20240105	165600	155547900	29850	29850	29850	29850	0
149	20240105	165500	155547900	29850	29850	29850	29850	0
150	20240105	165400	155547900	29850	29850	29850	29850	0
151	20240105	165300	155547900	29850	29850	29850	29850	0
152	20240105	165200	155547900	29850	29850	29850	29850	50
153	20240105	165100	155547900	29850	29850	29850	29850	0
154	20240105	165000	155547900	29850	29850	29850	29850	0
155	20240105	164900	155547900	29850	29850	29850	29850	0
156	20240105	164800	155547900	29850	29850	29850	29850	0
157	20240105	164700	155547900	29850	29850	29850	29850	0
158	20240105	164600	155547900	29850	29850	29850	29850	0
159	20240105	164500	155547900	29850	29850	29850	29850	0
160	20240105	164400	155547900	29850	29850	29850	29850	0
161	20240105	164300	155547900	29850	29850	29850	29850	0
162	20240105	164200	155547900	29850	29850	29850	29850	0
163	20240105	164100	155547900	29850	29850	29850	29850	0
164	20240105	164000	155547900	29850	29850	29850	29850	0
165	20240105	163900	155547900	29850	29850	29850	29850	0
166	20240105	163800	155547900	29850	29850	29850	29850	0
167	20240105	163700	155547900	29850	29850	29850	29850	0
168	20240105	163600	155547900	29850	29850	29850	29850	0
169	20240105	163500	155547900	29850	29850	29850	29850	0
170	20240105	163400	155547900	29850	29850	29850	29850	0
171	20240105	163300	155547900	29850	29850	29850	29850	0
172	20240105	163200	155547900	29850	29850	29850	29850	0
173	20240105	163100	155547900	29850	29850	29850	29850	0
174	20240105	163000	155547900	29850	29850	29850	29850	0
175	20240105	162900	155547900	29850	29850	29850	29850	0
176	20240105	162800	155547900	29850	29850	29850	29850	0
177	20240105	162700	155547900	29850	29850	29850	29850	0
178	20240105	162600	155547900	29850	29850	29850	29850	0
179	20240105	162500	155547900	29850	29850	29850	29850	0
180	20240105	162400	155547900	29850	29850	29850	29850	0
181	20240105	162300	155547900	29850	29850	29850	29850	0
182	20240105	162200	155547900	29850	29850	29850	29850	50
183	20240105	162100	155547900	29850	29850	29850	29850	0
184	20240105	162000	155547900	29850	29850	29850	29850	0
185	20240105	161900	155547900	29850	29850	29850	29850	0
186	20240105	161800	155547900	29850	29850	29850	29850	0
187	20240105	161700	155547900	29850	29850	29850	29850	0
188	20240105	161600	155547900	29850	29850	29850	29850	0
189	20240105	161500	155547900	29850	29850	29850	29850	0
190	20240105	161400	155547900	29850	29850	29850	29850	0
191	20240105	161300	155547900	29850	29850	29850	29850	0
192	20240105	161200	155547900	29850	29850	29850	29850	0
193	20240105	161100	155547900	29850	29850	29850	29850	0
194	20240105	161000	155547900	29850	29850	29850	29850	0
195	20240105	160900	155547900	29850	29850	29850	29850	0
196	20240105	160800	155547900	29850	29850	29850	29850	0
197	20240105	160700	155547900	29850	29850	29850	29850	0
198	20240105	160600	155547900	29850	29850	29850	29850	0
199	20240105	160500	155547900	29850	29850	29850	29850	0
200	20240105	160400	155547900	29850	29850	29850	29850	0
201	20240105	160300	155547900	29850	29850	29850	29850	0
202	20240105	160200	155547900	29850	29850	29850	29850	0
203	20240105	160100	155547900	29850	29850	29850	29850	0
204	20240105	160000	155547900	29850	29850	29850	29850	0
205	20240105	155900	155547900	29850	29850	29850	29850	0
206	20240105	155800	155547900	29850	29850	29850	29850	0
207	20240105	155700	155547900	29850	29850	29850	29850	0
208	20240105	155600	155547900	29850	29850	29850	29850	0
209	20240105	155500	155547900	29850	29850	29850	29850	0
210	20240105	155400	155547900	29850	29850	29850	29850	0
211	20240105	155300	155547900	29850	29850	29850	29850	0
212	20240105	155200	155547900	29850	29850	29850	29850	50
213	20240105	155100	155547900	29850	29850	29850	29850	0
214	20240105	155000	155547900	29850	29850	29850	29850	0
215	20240105	154900	155547900	29850	29850	29850	29850	0
216	20240105	154800	155547900	29850	29850	29850	29850	0
217	20240105	154700	155547900	29850	29850	29850	29850	0
218	20240105	154600	155547900	29850	29850	29850	29850	0
219	20240105	154500	155547900	29850	29850	29850	29850	0
220	20240105	154400	155547900	29850	29850	29850	29850	0
221	20240105	154300	155547900	29850	29850	29850	29850	0
222	20240105	154200	155547900	29850	29850	29850	29850	0
223	20240105	154100	155547900	29850	29850	29850	29850	0
224	20240105	154000	155547900	29850	29850	29850	29850	0
225	20240105	153900	155547900	29850	29850	29850	29850	0
226	20240105	153800	155547900	29850	29850	29850	29850	0
227	20240105	153700	155547900	29850	29850	29850	29850	0
228	20240105	153600	155547900	29850	29850	29850	29850	0
229	20240105	153500	155547900	29850	29850	29850	29850	0
230	20240105	153400	155547900	29850	29850	29850	29850	0
231	20240105	153300	155547900	29850	29850	29850	29850	0
232	20240105	153200	155547900	29850	29850	29850	29850	0
233	20240105	153100	155547900	29850	29850	29850	29850	0
234	20240105	153000	155547900	29850	29850	29850	29850	50
235	20240105	152900	154055400	29900	29900	29900	29900	0
236	20240105	152800	154055400	29900	29900	29900	29900	0
237	20240105	152700	154055400	29900	29900	29900	29900	0
238	20240105	152600	154055400	29900	29900	29900	29900	0
239	20240105	152500	154055400	29900	29900	29900	29900	0
240	20240105	152400	154055400	29900	29900	29900	29900	0
241	20240105	152300	154055400	29900	29900	29900	29900	0
242	20240105	152200	154055400	29900	29900	29900	29900	0
243	20240105	152100	154055400	29900	29900	29900	29900	0
244	20240105	152000	154055400	29900	29900	29900	29900	0
245	20240105	151900	154055400	29900	29900	29900	29900	0
246	20240105	151800	154055400	29900	29900	29900	29900	2
247	20240105	151700	153995600	29900	29900	29900	29900	0
248	20240105	151600	153995600	29900	29900	29900	29900	0
249	20240105	151500	153995600	29900	29900	29900	29900	1
250	20240105	151400	153965700	29900	29900	29900	29900	0
251	20240105	151300	153965700	29900	29900	29900	29900	1
252	20240105	151200	153935800	29900	29900	29900	29900	0
253	20240105	151100	153935800	29900	29900	29900	29900	0
254	20240105	151000	153935800	29900	29900	29900	29900	7
255	20240105	150900	153726500	29900	29900	29900	29900	1
256	20240105	150800	153696600	29900	29900	29900	29900	180
257	20240105	150700	148314600	29900	29900	29900	29900	10
258	20240105	150600	148015600	29900	29900	29900	29900	11
259	20240105	150500	147686700	29900	29900	29900	29900	0
260	20240105	150400	147686700	29900	29900	29900	29900	2
261	20240105	150300	147626900	29900	29900	29900	29900	0
262	20240105	150200	147626900	29900	29900	29900	29900	22
263	20240105	150100	146969100	29900	29900	29900	29900	0
264	20240105	150000	146969100	29900	29900	29900	29900	4
265	20240105	145900	146849500	29850	29850	29850	29850	0
266	20240105	145800	146849500	29850	29850	29850	29850	41
267	20240105	145700	145625650	29850	29850	29850	29850	0
268	20240105	145600	145625650	29850	29850	29850	29850	1
269	20240105	145500	145595800	29850	29850	29850	29850	0
270	20240105	145400	145595800	29850	29850	29850	29850	0
271	20240105	145300	145595800	29850	29850	29850	29850	0
272	20240105	145200	145595800	29850	29850	29850	29850	1
273	20240105	145100	145565950	29800	29800	29800	29800	1
274	20240105	145000	145536150	29900	29900	29900	29900	0
275	20240105	144900	145536150	29900	29900	29900	29900	0
276	20240105	144800	145536150	29900	29900	29900	29900	0
277	20240105	144700	145536150	29900	29900	29900	29900	0
278	20240105	144600	145536150	29900	29900	29900	29900	0
279	20240105	144500	145536150	29900	29900	29900	29900	0
280	20240105	144400	145536150	29900	29900	29900	29900	0
281	20240105	144300	145536150	29900	29900	29900	29900	0
282	20240105	144200	145536150	29900	29900	29900	29900	0
283	20240105	144100	145536150	29900	29900	29900	29900	0
284	20240105	144000	145536150	29900	29850	29900	29850	54
285	20240105	143900	143921800	29850	29850	29850	29850	0
286	20240105	143800	143921800	29850	29850	29850	29850	0
287	20240105	143700	143921800	29850	29850	29850	29850	0
288	20240105	143600	143921800	29850	29850	29850	29850	0
289	20240105	143500	143921800	29850	29850	29850	29850	0
290	20240105	143400	143921800	29850	29850	29850	29850	0
291	20240105	143300	143921800	29850	29850	29850	29850	0
292	20240105	143200	143921800	29850	29850	29850	29850	0
293	20240105	143100	143921800	29850	29850	29850	29850	1
294	20240105	143000	143891950	29800	29800	29800	29800	0
295	20240105	142900	143891950	29800	29800	29800	29800	0
296	20240105	142800	143891950	29800	29800	29800	29800	0
297	20240105	142700	143891950	29800	29800	29800	29800	1
298	20240105	142600	143862150	29900	29900	29900	29900	0
299	20240105	142500	143862150	29900	29900	29900	29900	0
300	20240105	142400	143862150	29900	29900	29900	29900	1
301	20240105	142300	143832250	29800	29800	29800	29800	0
302	20240105	142200	143832250	29800	29800	29800	29800	0
303	20240105	142100	143832250	29800	29800	29800	29800	0
304	20240105	142000	143832250	29800	29850	29850	29800	366
305	20240105	141900	132912550	29850	29850	29850	29850	0
306	20240105	141800	132912550	29850	29850	29850	29850	0
307	20240105	141700	132912550	29850	29850	29850	29850	0
308	20240105	141600	132912550	29850	29850	29850	29850	0
309	20240105	141500	132912550	29850	29850	29850	29850	0
310	20240105	141400	132912550	29850	29850	29850	29850	30
311	20240105	141300	132017050	29850	29850	29850	29850	0
312	20240105	141200	132017050	29850	29850	29850	29850	16
313	20240105	141100	131539450	29900	29900	29900	29900	0
314	20240105	141000	131539450	29900	29900	29900	29900	0
315	20240105	140900	131539450	29900	29900	29900	29900	0
316	20240105	140800	131539450	29900	29900	29900	29900	2
317	20240105	140700	131479650	29900	29900	29900	29900	1
318	20240105	140600	131449750	29900	29900	29900	29900	0
319	20240105	140500	131449750	29900	29900	29900	29900	0
320	20240105	140400	131449750	29900	29900	29900	29900	11
321	20240105	140300	131120850	29900	29900	29900	29900	1
322	20240105	140200	131090950	29900	29900	29900	29900	0
323	20240105	140100	131090950	29900	29900	29900	29900	0
324	20240105	140000	131090950	29900	29900	29900	29900	16
325	20240105	135900	130612550	29900	29900	29900	29900	0
326	20240105	135800	130612550	29900	29900	29900	29900	67
327	20240105	135700	128609250	29900	29900	29900	29900	74
328	20240105	135600	126396650	29800	29800	29800	29800	0
329	20240105	135500	126396650	29800	29800	29800	29800	0
330	20240105	135400	126396650	29800	29800	29800	29800	0
331	20240105	135300	126396650	29800	29800	29800	29800	2
332	20240105	135200	126337050	29900	29900	29900	29900	0
333	20240105	135100	126337050	29900	29900	29900	29900	4
334	20240105	135000	126217450	29900	29900	29900	29900	0
335	20240105	134900	126217450	29900	29900	29900	29900	0
336	20240105	134800	126217450	29900	29900	29900	29900	16
337	20240105	134700	125739050	29900	29900	29900	29900	0
338	20240105	134600	125739050	29900	29900	29900	29900	41
339	20240105	134500	124513150	29900	29900	29900	29900	4
340	20240105	134400	124393550	29900	29900	29900	29900	33
341	20240105	134300	123406850	29850	29850	29850	29850	0
342	20240105	134200	123406850	29850	29850	29850	29850	0
343	20240105	134100	123406850	29850	29850	29850	29850	0
344	20240105	134000	123406850	29850	29850	29850	29850	10
345	20240105	133900	123108350	29900	29900	29900	29900	0
346	20240105	133800	123108350	29900	29850	29900	29850	3
347	20240105	133700	123018750	29850	29850	29850	29850	0
348	20240105	133600	123018750	29850	29850	29850	29850	0
349	20240105	133500	123018750	29850	29850	29850	29850	1
350	20240105	133400	122988900	29850	29850	29850	29850	0
351	20240105	133300	122988900	29850	29850	29850	29850	0
352	20240105	133200	122988900	29850	29850	29850	29850	0
353	20240105	133100	122988900	29850	29850	29850	29850	0
354	20240105	133000	122988900	29850	29850	29850	29850	0
355	20240105	132900	122988900	29850	29850	29850	29850	0
356	20240105	132800	122988900	29850	29850	29900	29850	18
357	20240105	132700	122451200	29850	29850	29850	29850	0
358	20240105	132600	122451200	29850	29850	29850	29850	0
359	20240105	132500	122451200	29850	29850	29850	29850	0
360	20240105	132400	122451200	29850	29850	29850	29850	1
361	20240105	132300	122421350	29850	29850	29850	29850	0
362	20240105	132200	122421350	29850	29850	29850	29850	0
363	20240105	132100	122421350	29850	29850	29850	29850	0
364	20240105	132000	122421350	29850	29850	29850	29850	1
365	20240105	131900	122391500	29850	29850	29850	29850	0
366	20240105	131800	122391500	29850	29850	29850	29850	1
367	20240105	131700	122361650	29850	29850	29850	29850	0
368	20240105	131600	122361650	29850	29850	29850	29850	1
369	20240105	131500	122331800	29850	29850	29850	29850	1
370	20240105	131400	122301950	29850	29850	29850	29850	0
371	20240105	131300	122301950	29850	29850	29850	29850	0
372	20240105	131200	122301950	29850	29850	29850	29850	0
373	20240105	131100	122301950	29850	29850	29850	29850	4
374	20240105	131000	122182550	29850	29850	29850	29850	0
375	20240105	130900	122182550	29850	29850	29850	29850	0
376	20240105	130800	122182550	29850	29850	29850	29850	0
377	20240105	130700	122182550	29850	29850	29850	29850	0
378	20240105	130600	122182550	29850	29850	29850	29850	0
379	20240105	130500	122182550	29850	29850	29850	29850	1
380	20240105	130400	122152700	29850	29850	29850	29850	0
381	20240105	130300	122152700	29850	29850	29850	29850	0
382	20240105	130200	122152700	29850	29850	29850	29850	0
383	20240105	130100	122152700	29850	29850	29850	29850	0
384	20240105	130000	122152700	29850	29850	29850	29850	0
385	20240105	125900	122152700	29850	29850	29850	29850	1
386	20240105	125800	122122850	29850	29850	29850	29850	0
387	20240105	125700	122122850	29850	29850	29850	29850	2
388	20240105	125600	122063150	29900	29900	29900	29900	50
389	20240105	125500	120568150	29900	29900	29900	29900	0
390	20240105	125400	120568150	29900	29900	29900	29900	1
391	20240105	125300	120538250	29900	29900	29900	29900	0
392	20240105	125200	120538250	29900	29900	29900	29900	1
393	20240105	125100	120508350	29900	29900	29900	29900	0
394	20240105	125000	120508350	29900	29900	29900	29900	0
395	20240105	124900	120508350	29900	29900	29900	29900	0
396	20240105	124800	120508350	29900	29900	29900	29900	1
397	20240105	124700	120478450	29900	29900	29900	29900	3
398	20240105	124600	120388750	29900	29900	29900	29900	0
399	20240105	124500	120388750	29900	29900	29900	29900	2
400	20240105	124400	120328950	29900	29900	29900	29900	0
401	20240105	124300	120328950	29900	29900	29900	29900	1
402	20240105	124200	120299050	29900	29900	29900	29900	0
403	20240105	124100	120299050	29900	29900	29900	29900	0
404	20240105	124000	120299050	29900	29900	29900	29900	0
405	20240105	123900	120299050	29900	29900	29900	29900	3
406	20240105	123800	120209350	29900	29900	29900	29900	0
407	20240105	123700	120209350	29900	29900	29900	29900	0
408	20240105	123600	120209350	29900	29900	29900	29900	0
409	20240105	123500	120209350	29900	29900	29900	29900	0
410	20240105	123400	120209350	29900	29900	29900	29900	0
411	20240105	123300	120209350	29900	29900	29900	29900	16
412	20240105	123200	119730950	29900	29900	29900	29900	0
413	20240105	123100	119730950	29900	29900	29900	29900	0
414	20240105	123000	119730950	29900	29900	29900	29900	0
415	20240105	122900	119730950	29900	29900	29900	29900	1
416	20240105	122800	119701050	29800	29800	29800	29800	0
417	20240105	122700	119701050	29800	29800	29800	29800	0
418	20240105	122600	119701050	29800	29800	29800	29800	0
419	20240105	122500	119701050	29800	29800	29800	29800	0
420	20240105	122400	119701050	29800	29800	29800	29800	0
421	20240105	122300	119701050	29800	29800	29800	29800	0
422	20240105	122200	119701050	29800	29800	29800	29800	0
423	20240105	122100	119701050	29800	29800	29800	29800	0
424	20240105	122000	119701050	29800	29800	29800	29800	0
425	20240105	121900	119701050	29800	29800	29800	29800	0
426	20240105	121800	119701050	29800	29800	29800	29800	0
427	20240105	121700	119701050	29800	29800	29800	29800	116
428	20240105	121600	116244250	29850	29850	29850	29850	15
429	20240105	121500	115796500	29900	29900	29900	29900	639
430	20240105	121400	96690400	29900	29900	29950	29900	69
431	20240105	121300	94626900	29950	29900	29950	29900	109
432	20240105	121200	91367350	29950	29950	29950	29950	0
433	20240105	121100	91367350	29950	29950	29950	29950	0
434	20240105	121000	91367350	29950	29950	29950	29950	0
435	20240105	120900	91367350	29950	29950	29950	29950	0
436	20240105	120800	91367350	29950	29950	29950	29950	0
437	20240105	120700	91367350	29950	29900	29950	29900	108
438	20240105	120600	88137750	29950	29950	29950	29950	5
439	20240105	120500	87988000	29950	29950	29950	29950	1
440	20240105	120400	87958050	29950	29950	29950	29950	0
441	20240105	120300	87958050	29950	29950	29950	29950	0
442	20240105	120200	87958050	29950	29950	29950	29950	28
443	20240105	120100	87119450	29950	29950	29950	29950	0
444	20240105	120000	87119450	29950	29950	29950	29950	2
445	20240105	115900	87059550	29950	29950	29950	29950	0
446	20240105	115800	87059550	29950	29950	29950	29950	0
447	20240105	115700	87059550	29950	29950	29950	29950	0
448	20240105	115600	87059550	29950	29950	29950	29950	1
449	20240105	115500	87029600	29900	29900	29900	29900	1
450	20240105	115400	86999700	29950	29950	29950	29950	5
451	20240105	115300	86849950	29950	29950	29950	29950	0
452	20240105	115200	86849950	29950	29950	29950	29950	0
453	20240105	115100	86849950	29950	29950	29950	29950	2
454	20240105	115000	86790050	29950	29950	29950	29950	0
455	20240105	114900	86790050	29950	29950	29950	29950	1
456	20240105	114800	86760100	29950	29950	29950	29950	0
457	20240105	114700	86760100	29950	29950	29950	29950	0
458	20240105	114600	86760100	29950	29950	29950	29950	0
459	20240105	114500	86760100	29950	29950	29950	29950	0
460	20240105	114400	86760100	29950	29950	29950	29950	0
461	20240105	114300	86760100	29950	29950	29950	29950	0
462	20240105	114200	86760100	29950	29950	29950	29950	1
463	20240105	114100	86730150	29950	29950	29950	29950	0
464	20240105	114000	86730150	29950	29950	29950	29950	1
465	20240105	113900	86700200	29950	29950	29950	29950	0
466	20240105	113800	86700200	29950	29950	29950	29950	1
467	20240105	113700	86670250	29900	29900	29900	29900	0
468	20240105	113600	86670250	29900	29900	29900	29900	0
469	20240105	113500	86670250	29900	29900	29900	29900	0
470	20240105	113400	86670250	29900	29900	29900	29900	0
471	20240105	113300	86670250	29900	29900	29900	29900	3
472	20240105	113200	86580550	30000	30000	30000	30000	0
473	20240105	113100	86580550	30000	30000	30000	30000	0
474	20240105	113000	86580550	30000	30000	30000	30000	2
475	20240105	112900	86520550	29950	29950	29950	29950	5
476	20240105	112800	86370800	29950	30000	30000	29950	3
477	20240105	112700	86280900	30000	30000	30000	30000	1
478	20240105	112600	86250900	30000	30000	30000	30000	1
479	20240105	112500	86220900	30000	30000	30000	30000	0
480	20240105	112400	86220900	30000	30000	30000	30000	3
481	20240105	112300	86130900	30000	30000	30000	30000	1
482	20240105	112200	86100900	29950	29950	29950	29950	0
483	20240105	112100	86100900	29950	29950	29950	29950	1
484	20240105	112000	86070950	29950	29950	29950	29950	0
485	20240105	111900	86070950	29950	29950	29950	29950	2
486	20240105	111800	86011050	29950	29950	29950	29950	1
487	20240105	111700	85981100	29950	29950	29950	29950	1
488	20240105	111600	85951150	30000	30000	30000	30000	0
489	20240105	111500	85951150	30000	30000	30000	30000	0
490	20240105	111400	85951150	30000	30000	30000	30000	1
491	20240105	111300	85921150	29900	29950	30000	29900	70
492	20240105	111200	83825300	30000	29950	30000	29950	430
493	20240105	111100	70946450	29950	29950	29950	29950	4
494	20240105	111000	70826650	29950	29950	30000	29950	75
495	20240105	110900	68579950	29950	29950	30000	29950	71
496	20240105	110800	66450850	30000	29900	30000	29900	426
497	20240105	110700	53688800	29900	29900	29900	29900	2
498	20240105	110600	53629000	29950	29950	29950	29950	25
499	20240105	110500	52880250	29900	29900	29900	29900	0
500	20240105	110400	52880250	29900	29900	29900	29900	0
501	20240105	110300	52880250	29900	29950	29950	29900	8
502	20240105	110200	52640950	29950	29950	29950	29950	1
503	20240105	110100	52611000	29950	29950	29950	29950	1
504	20240105	110000	52581050	29900	29900	29900	29900	10
505	20240105	105900	52282050	29900	29900	29900	29900	28
506	20240105	105800	51444850	29900	29900	29900	29900	0
507	20240105	105700	51444850	29900	29900	29900	29900	0
508	20240105	105600	51444850	29900	29900	29900	29900	3
509	20240105	105500	51355150	29950	29900	29950	29900	2
510	20240105	105400	51295300	29900	29900	29900	29900	2
511	20240105	105300	51235500	29950	29950	29950	29950	4
512	20240105	105200	51115700	29950	29950	29950	29950	0
513	20240105	105100	51115700	29950	29950	29950	29950	1
514	20240105	105000	51085750	29950	29950	29950	29950	0
515	20240105	104900	51085750	29950	29950	29950	29950	1
516	20240105	104800	51055800	29950	29950	29950	29950	1
517	20240105	104700	51025850	29900	29900	29900	29900	0
518	20240105	104600	51025850	29900	29900	29900	29900	2
519	20240105	104500	50966050	29900	29900	29900	29900	0
520	20240105	104400	50966050	29900	29900	29900	29900	0
521	20240105	104300	50966050	29900	29900	29900	29900	5
522	20240105	104200	50816550	29900	29900	29900	29900	0
523	20240105	104100	50816550	29900	29900	29900	29900	0
524	20240105	104000	50816550	29900	29900	29900	29850	12
525	20240105	103900	50458250	29900	29900	29900	29900	0
526	20240105	103800	50458250	29900	29900	29900	29900	38
527	20240105	103700	49322050	29950	29950	29950	29950	0
528	20240105	103600	49322050	29950	29950	29950	29950	8
529	20240105	103500	49082450	29950	29950	29950	29950	0
530	20240105	103400	49082450	29950	29950	29950	29950	0
531	20240105	103300	49082450	29950	29950	29950	29950	12
532	20240105	103200	48723050	29950	29950	29950	29950	0
533	20240105	103100	48723050	29950	29950	29950	29950	100
534	20240105	103000	45728050	29950	29850	29950	29850	10
535	20240105	102900	45428650	29950	29950	29950	29950	0
536	20240105	102800	45428650	29950	29950	29950	29950	1
537	20240105	102700	45398700	29950	29950	29950	29950	8
538	20240105	102600	45159100	29800	29800	29800	29800	0
539	20240105	102500	45159100	29800	29800	29800	29800	2
540	20240105	102400	45099500	29800	29800	29800	29800	40
541	20240105	102300	43907500	29800	29850	29950	29800	406
542	20240105	102200	31785150	29850	29850	29850	29850	0
543	20240105	102100	31785150	29850	29850	29850	29850	0
544	20240105	102000	31785150	29850	29850	29850	29850	0
545	20240105	101900	31785150	29850	29850	29850	29850	1
546	20240105	101800	31755300	29800	29800	29800	29800	1
547	20240105	101700	31725500	29750	29750	29750	29750	0
548	20240105	101600	31725500	29750	29750	29750	29750	0
549	20240105	101500	31725500	29750	29800	29850	29750	191
550	20240105	101400	26028200	29750	29800	29800	29750	45
551	20240105	101300	24688000	29800	29800	29800	29800	0
552	20240105	101200	24688000	29800	29800	29800	29800	40
553	20240105	101100	23496000	29800	29800	29800	29800	0
554	20240105	101000	23496000	29800	29800	29800	29800	0
555	20240105	100900	23496000	29800	29800	29800	29800	0
556	20240105	100800	23496000	29800	29800	29800	29800	2
557	20240105	100700	23436400	29800	29800	29800	29800	0
558	20240105	100600	23436400	29800	29800	29800	29800	3
559	20240105	100500	23347000	29750	29750	29750	29750	12
560	20240105	100400	22990000	29800	29800	29800	29800	60
561	20240105	100300	21202000	29800	29800	29800	29800	1
562	20240105	100200	21172200	29850	29850	29850	29850	0
563	20240105	100100	21172200	29850	29850	29850	29850	1
564	20240105	100000	21142350	29850	29850	29850	29850	0
565	20240105	095900	21142350	29850	29850	29850	29850	0
566	20240105	095800	21142350	29850	29850	29850	29850	0
567	20240105	095700	21142350	29850	29800	29850	29800	2
568	20240105	095600	21082700	29750	29750	29750	29750	10
569	20240105	095500	20785200	29750	29800	29800	29750	100
570	20240105	095400	17807550	29800	29800	29800	29800	1
571	20240105	095300	17777750	29800	29800	29800	29800	1
572	20240105	095200	17747950	29800	29800	29800	29800	2
573	20240105	095100	17688350	29800	29800	29800	29800	0
574	20240105	095000	17688350	29800	29800	29800	29800	0
575	20240105	094900	17688350	29800	29800	29800	29800	0
576	20240105	094800	17688350	29800	29800	29800	29800	0
577	20240105	094700	17688350	29800	29800	29800	29800	0
578	20240105	094600	17688350	29800	29800	29800	29800	2
579	20240105	094500	17628750	29850	29850	29850	29850	0
580	20240105	094400	17628750	29850	29850	29850	29850	0
581	20240105	094300	17628750	29850	29850	29850	29850	0
582	20240105	094200	17628750	29850	29850	29850	29850	0
583	20240105	094100	17628750	29850	29850	29850	29850	0
584	20240105	094000	17628750	29850	29850	29850	29850	1
585	20240105	093900	17598900	29850	29850	29850	29850	2
586	20240105	093800	17539200	29850	29850	29850	29850	1
587	20240105	093700	17509350	29850	29850	29850	29850	10
588	20240105	093600	17210850	29750	29750	29750	29750	0
589	20240105	093500	17210850	29750	29750	29750	29750	0
590	20240105	093400	17210850	29750	29850	29850	29750	14
591	20240105	093300	16794250	29800	29800	29800	29800	67
592	20240105	093200	14797650	29800	29800	29850	29800	8
593	20240105	093100	14559200	29850	29850	29850	29850	0
594	20240105	093000	14559200	29850	29850	29850	29850	0
595	20240105	092900	14559200	29850	29850	29850	29850	1
596	20240105	092800	14529350	29850	29850	29850	29850	0
597	20240105	092700	14529350	29850	29850	29850	29850	1
598	20240105	092600	14499500	29750	29850	29850	29750	6
599	20240105	092500	14320650	29750	29800	29800	29750	28
600	20240105	092400	13486550	29800	29850	29850	29800	3
601	20240105	092300	13397100	29800	29800	29800	29800	2
602	20240105	092200	13337500	29750	29800	29800	29750	42
603	20240105	092100	12086300	29800	29800	29800	29800	1
604	20240105	092000	12056500	29850	29850	29850	29850	0
605	20240105	091900	12056500	29850	29850	29850	29850	0
606	20240105	091800	12056500	29850	29850	29850	29850	0
607	20240105	091700	12056500	29850	29750	29850	29750	9
608	20240105	091600	11788650	29700	29700	29700	29700	41
609	20240105	091500	10570950	29750	29750	29750	29750	192
610	20240105	091400	4858950	29750	29750	29750	29750	0
611	20240105	091300	4858950	29750	29750	29750	29750	0
612	20240105	091200	4858950	29750	29750	29750	29750	2
613	20240105	091100	4799450	29750	29800	29800	29750	28
614	20240105	091000	3965250	29750	29750	29750	29750	0
615	20240105	090900	3965250	29750	29800	29800	29750	13
616	20240105	090800	3577950	29750	29800	29800	29750	11
617	20240105	090700	3250250	29800	29800	29800	29800	36
618	20240105	090600	2177450	29800	29800	29800	29800	0
619	20240105	090500	2177450	29800	29800	29800	29800	0
620	20240105	090400	2177450	29800	29800	29800	29800	0
621	20240105	090300	2177450	29800	29800	29800	29800	0
622	20240105	090200	2177450	29800	29800	29800	29800	0
623	20240105	090100	2177450	29800	29850	29850	29800	47
624	20240105	090000	774900	29900	29800	29900	29800	26