KissMeData/037710/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192200	126635850	29700	29700	29700	29700	159
3	20240112	192100	126635850	29700	29700	29700	29700	0
4	20240112	192000	126635850	29700	29700	29700	29700	0
5	20240112	191900	126635850	29700	29700	29700	29700	0
6	20240112	191800	126635850	29700	29700	29700	29700	0
7	20240112	191700	126635850	29700	29700	29700	29700	0
8	20240112	191600	126635850	29700	29700	29700	29700	0
9	20240112	191500	126635850	29700	29700	29700	29700	0
10	20240112	191400	126635850	29700	29700	29700	29700	0
11	20240112	191300	126635850	29700	29700	29700	29700	0
12	20240112	191200	126635850	29700	29700	29700	29700	0
13	20240112	191100	126635850	29700	29700	29700	29700	0
14	20240112	191000	126635850	29700	29700	29700	29700	0
15	20240112	190900	126635850	29700	29700	29700	29700	0
16	20240112	190800	126635850	29700	29700	29700	29700	0
17	20240112	190700	126635850	29700	29700	29700	29700	0
18	20240112	190600	126635850	29700	29700	29700	29700	0
19	20240112	190500	126635850	29700	29700	29700	29700	0
20	20240112	190400	126635850	29700	29700	29700	29700	0
21	20240112	190300	126635850	29700	29700	29700	29700	0
22	20240112	190200	126635850	29700	29700	29700	29700	0
23	20240112	190100	126635850	29700	29700	29700	29700	0
24	20240112	190000	126635850	29700	29700	29700	29700	0
25	20240112	185900	126635850	29700	29700	29700	29700	0
26	20240112	185800	126635850	29700	29700	29700	29700	0
27	20240112	185700	126635850	29700	29700	29700	29700	0
28	20240112	185600	126635850	29700	29700	29700	29700	0
29	20240112	185500	126635850	29700	29700	29700	29700	0
30	20240112	185400	126635850	29700	29700	29700	29700	0
31	20240112	185300	126635850	29700	29700	29700	29700	0
32	20240112	185200	126635850	29700	29700	29700	29700	159
33	20240112	185100	126635850	29700	29700	29700	29700	0
34	20240112	185000	126635850	29700	29700	29700	29700	0
35	20240112	184900	126635850	29700	29700	29700	29700	0
36	20240112	184800	126635850	29700	29700	29700	29700	0
37	20240112	184700	126635850	29700	29700	29700	29700	0
38	20240112	184600	126635850	29700	29700	29700	29700	0
39	20240112	184500	126635850	29700	29700	29700	29700	0
40	20240112	184400	126635850	29700	29700	29700	29700	0
41	20240112	184300	126635850	29700	29700	29700	29700	0
42	20240112	184200	126635850	29700	29700	29700	29700	0
43	20240112	184100	126635850	29700	29700	29700	29700	0
44	20240112	184000	126635850	29700	29700	29700	29700	0
45	20240112	183900	126635850	29700	29700	29700	29700	0
46	20240112	183800	126635850	29700	29700	29700	29700	0
47	20240112	183700	126635850	29700	29700	29700	29700	0
48	20240112	183600	126635850	29700	29700	29700	29700	0
49	20240112	183500	126635850	29700	29700	29700	29700	0
50	20240112	183400	126635850	29700	29700	29700	29700	0
51	20240112	183300	126635850	29700	29700	29700	29700	0
52	20240112	183200	126635850	29700	29700	29700	29700	0
53	20240112	183100	126635850	29700	29700	29700	29700	0
54	20240112	183000	126635850	29700	29700	29700	29700	0
55	20240112	182900	126635850	29700	29700	29700	29700	0
56	20240112	182800	126635850	29700	29700	29700	29700	0
57	20240112	182700	126635850	29700	29700	29700	29700	0
58	20240112	182600	126635850	29700	29700	29700	29700	0
59	20240112	182500	126635850	29700	29700	29700	29700	0
60	20240112	182400	126635850	29700	29700	29700	29700	0
61	20240112	182300	126635850	29700	29700	29700	29700	0
62	20240112	182200	126635850	29700	29700	29700	29700	159
63	20240112	182100	126635850	29700	29700	29700	29700	0
64	20240112	182000	126635850	29700	29700	29700	29700	0
65	20240112	181900	126635850	29700	29700	29700	29700	0
66	20240112	181800	126635850	29700	29700	29700	29700	0
67	20240112	181700	126635850	29700	29700	29700	29700	0
68	20240112	181600	126635850	29700	29700	29700	29700	0
69	20240112	181500	126635850	29700	29700	29700	29700	0
70	20240112	181400	126635850	29700	29700	29700	29700	0
71	20240112	181300	126635850	29700	29700	29700	29700	0
72	20240112	181200	126635850	29700	29700	29700	29700	0
73	20240112	181100	126635850	29700	29700	29700	29700	0
74	20240112	181000	126635850	29700	29700	29700	29700	0
75	20240112	180900	126635850	29700	29700	29700	29700	0
76	20240112	180800	126635850	29700	29700	29700	29700	0
77	20240112	180700	126635850	29700	29700	29700	29700	0
78	20240112	180600	126635850	29700	29700	29700	29700	0
79	20240112	180500	126635850	29700	29700	29700	29700	0
80	20240112	180400	126635850	29700	29700	29700	29700	0
81	20240112	180300	126635850	29700	29700	29700	29700	0
82	20240112	180200	126635850	29700	29700	29700	29700	0
83	20240112	180100	126635850	29700	29700	29700	29700	0
84	20240112	180000	126635850	29700	29700	29700	29700	0
85	20240112	175900	126635850	29700	29700	29700	29700	0
86	20240112	175800	126635850	29700	29700	29700	29700	0
87	20240112	175700	126635850	29700	29700	29700	29700	0
88	20240112	175600	126635850	29700	29700	29700	29700	0
89	20240112	175500	126635850	29700	29700	29700	29700	0
90	20240112	175400	126635850	29700	29700	29700	29700	0
91	20240112	175300	126635850	29700	29700	29700	29700	0
92	20240112	175200	126635850	29700	29700	29700	29700	159
93	20240112	175100	126635850	29700	29700	29700	29700	0
94	20240112	175000	126635850	29700	29700	29700	29700	0
95	20240112	174900	126635850	29700	29700	29700	29700	0
96	20240112	174800	126635850	29700	29700	29700	29700	0
97	20240112	174700	126635850	29700	29700	29700	29700	0
98	20240112	174600	126635850	29700	29700	29700	29700	0
99	20240112	174500	126635850	29700	29700	29700	29700	0
100	20240112	174400	126635850	29700	29700	29700	29700	0
101	20240112	174300	126635850	29700	29700	29700	29700	0
102	20240112	174200	126635850	29700	29700	29700	29700	0
103	20240112	174100	126635850	29700	29700	29700	29700	0
104	20240112	174000	126635850	29700	29700	29700	29700	0
105	20240112	173900	126635850	29700	29700	29700	29700	0
106	20240112	173800	126635850	29700	29700	29700	29700	0
107	20240112	173700	126635850	29700	29700	29700	29700	0
108	20240112	173600	126635850	29700	29700	29700	29700	0
109	20240112	173500	126635850	29700	29700	29700	29700	0
110	20240112	173400	126635850	29700	29700	29700	29700	0
111	20240112	173300	126635850	29700	29700	29700	29700	0
112	20240112	173200	126635850	29700	29700	29700	29700	0
113	20240112	173100	126635850	29700	29700	29700	29700	0
114	20240112	173000	126635850	29700	29700	29700	29700	0
115	20240112	172900	126635850	29700	29700	29700	29700	0
116	20240112	172800	126635850	29700	29700	29700	29700	0
117	20240112	172700	126635850	29700	29700	29700	29700	0
118	20240112	172600	126635850	29700	29700	29700	29700	0
119	20240112	172500	126635850	29700	29700	29700	29700	0
120	20240112	172400	126635850	29700	29700	29700	29700	0
121	20240112	172300	126635850	29700	29700	29700	29700	0
122	20240112	172200	126635850	29700	29700	29700	29700	159
123	20240112	172100	126635850	29700	29700	29700	29700	0
124	20240112	172000	126635850	29700	29700	29700	29700	0
125	20240112	171900	126635850	29700	29700	29700	29700	0
126	20240112	171800	126635850	29700	29700	29700	29700	0
127	20240112	171700	126635850	29700	29700	29700	29700	0
128	20240112	171600	126635850	29700	29700	29700	29700	0
129	20240112	171500	126635850	29700	29700	29700	29700	0
130	20240112	171400	126635850	29700	29700	29700	29700	0
131	20240112	171300	126635850	29700	29700	29700	29700	0
132	20240112	171200	126635850	29700	29700	29700	29700	0
133	20240112	171100	126635850	29700	29700	29700	29700	0
134	20240112	171000	126635850	29700	29700	29700	29700	0
135	20240112	170900	126635850	29700	29700	29700	29700	0
136	20240112	170800	126635850	29700	29700	29700	29700	0
137	20240112	170700	126635850	29700	29700	29700	29700	0
138	20240112	170600	126635850	29700	29700	29700	29700	0
139	20240112	170500	126635850	29700	29700	29700	29700	0
140	20240112	170400	126635850	29700	29700	29700	29700	0
141	20240112	170300	126635850	29700	29700	29700	29700	0
142	20240112	170200	126635850	29700	29700	29700	29700	0
143	20240112	170100	126635850	29700	29700	29700	29700	0
144	20240112	170000	126635850	29700	29700	29700	29700	0
145	20240112	165900	126635850	29700	29700	29700	29700	0
146	20240112	165800	126635850	29700	29700	29700	29700	0
147	20240112	165700	126635850	29700	29700	29700	29700	0
148	20240112	165600	126635850	29700	29700	29700	29700	0
149	20240112	165500	126635850	29700	29700	29700	29700	0
150	20240112	165400	126635850	29700	29700	29700	29700	0
151	20240112	165300	126635850	29700	29700	29700	29700	0
152	20240112	165200	126635850	29700	29700	29700	29700	159
153	20240112	165100	126635850	29700	29700	29700	29700	0
154	20240112	165000	126635850	29700	29700	29700	29700	0
155	20240112	164900	126635850	29700	29700	29700	29700	0
156	20240112	164800	126635850	29700	29700	29700	29700	0
157	20240112	164700	126635850	29700	29700	29700	29700	0
158	20240112	164600	126635850	29700	29700	29700	29700	0
159	20240112	164500	126635850	29700	29700	29700	29700	0
160	20240112	164400	126635850	29700	29700	29700	29700	0
161	20240112	164300	126635850	29700	29700	29700	29700	0
162	20240112	164200	126635850	29700	29700	29700	29700	0
163	20240112	164100	126635850	29700	29700	29700	29700	0
164	20240112	164000	126635850	29700	29700	29700	29700	0
165	20240112	163900	126635850	29700	29700	29700	29700	0
166	20240112	163800	126635850	29700	29700	29700	29700	0
167	20240112	163700	126635850	29700	29700	29700	29700	0
168	20240112	163600	126635850	29700	29700	29700	29700	0
169	20240112	163500	126635850	29700	29700	29700	29700	0
170	20240112	163400	126635850	29700	29700	29700	29700	0
171	20240112	163300	126635850	29700	29700	29700	29700	0
172	20240112	163200	126635850	29700	29700	29700	29700	0
173	20240112	163100	126635850	29700	29700	29700	29700	0
174	20240112	163000	126635850	29700	29700	29700	29700	0
175	20240112	162900	126635850	29700	29700	29700	29700	0
176	20240112	162800	126635850	29700	29700	29700	29700	0
177	20240112	162700	126635850	29700	29700	29700	29700	0
178	20240112	162600	126635850	29700	29700	29700	29700	0
179	20240112	162500	126635850	29700	29700	29700	29700	0
180	20240112	162400	126635850	29700	29700	29700	29700	0
181	20240112	162300	126635850	29700	29700	29700	29700	0
182	20240112	162200	126635850	29700	29700	29700	29700	159
183	20240112	162100	126635850	29700	29700	29700	29700	0
184	20240112	162000	126635850	29700	29700	29700	29700	0
185	20240112	161900	126635850	29700	29700	29700	29700	0
186	20240112	161800	126635850	29700	29700	29700	29700	0
187	20240112	161700	126635850	29700	29700	29700	29700	0
188	20240112	161600	126635850	29700	29700	29700	29700	0
189	20240112	161500	126635850	29700	29700	29700	29700	0
190	20240112	161400	126635850	29700	29700	29700	29700	0
191	20240112	161300	126635850	29700	29700	29700	29700	0
192	20240112	161200	126635850	29700	29700	29700	29700	0
193	20240112	161100	126635850	29700	29700	29700	29700	0
194	20240112	161000	126635850	29700	29700	29700	29700	0
195	20240112	160900	126635850	29700	29700	29700	29700	0
196	20240112	160800	126635850	29700	29700	29700	29700	0
197	20240112	160700	126635850	29700	29700	29700	29700	0
198	20240112	160600	126635850	29700	29700	29700	29700	0
199	20240112	160500	126635850	29700	29700	29700	29700	0
200	20240112	160400	126635850	29700	29700	29700	29700	0
201	20240112	160300	126635850	29700	29700	29700	29700	0
202	20240112	160200	126635850	29700	29700	29700	29700	0
203	20240112	160100	126635850	29700	29700	29700	29700	0
204	20240112	160000	126635850	29700	29700	29700	29700	0
205	20240112	155900	126635850	29700	29700	29700	29700	0
206	20240112	155800	126635850	29700	29700	29700	29700	0
207	20240112	155700	126635850	29700	29700	29700	29700	0
208	20240112	155600	126635850	29700	29700	29700	29700	0
209	20240112	155500	126635850	29700	29700	29700	29700	0
210	20240112	155400	126635850	29700	29700	29700	29700	0
211	20240112	155300	126635850	29700	29700	29700	29700	0
212	20240112	155200	126635850	29700	29700	29700	29700	159
213	20240112	155100	126635850	29700	29700	29700	29700	0
214	20240112	155000	126635850	29700	29700	29700	29700	0
215	20240112	154900	126635850	29700	29700	29700	29700	0
216	20240112	154800	126635850	29700	29700	29700	29700	0
217	20240112	154700	126635850	29700	29700	29700	29700	0
218	20240112	154600	126635850	29700	29700	29700	29700	0
219	20240112	154500	126635850	29700	29700	29700	29700	0
220	20240112	154400	126635850	29700	29700	29700	29700	0
221	20240112	154300	126635850	29700	29700	29700	29700	0
222	20240112	154200	126635850	29700	29700	29700	29700	0
223	20240112	154100	126635850	29700	29700	29700	29700	0
224	20240112	154000	126635850	29700	29700	29700	29700	0
225	20240112	153900	126635850	29700	29700	29700	29700	0
226	20240112	153800	126635850	29700	29700	29700	29700	0
227	20240112	153700	126635850	29700	29700	29700	29700	0
228	20240112	153600	126635850	29700	29700	29700	29700	0
229	20240112	153500	126635850	29700	29700	29700	29700	0
230	20240112	153400	126635850	29700	29700	29700	29700	0
231	20240112	153300	126635850	29700	29700	29700	29700	0
232	20240112	153200	126635850	29700	29700	29700	29700	0
233	20240112	153100	126635850	29700	29700	29700	29700	0
234	20240112	153000	126635850	29700	29700	29700	29700	159
235	20240112	152900	121913550	29600	29600	29600	29600	0
236	20240112	152800	121913550	29600	29600	29600	29600	0
237	20240112	152700	121913550	29600	29600	29600	29600	0
238	20240112	152600	121913550	29600	29600	29600	29600	0
239	20240112	152500	121913550	29600	29600	29600	29600	0
240	20240112	152400	121913550	29600	29600	29600	29600	0
241	20240112	152300	121913550	29600	29600	29600	29600	0
242	20240112	152200	121913550	29600	29600	29600	29600	0
243	20240112	152100	121913550	29600	29600	29600	29600	0
244	20240112	152000	121913550	29600	29600	29600	29600	0
245	20240112	151900	121913550	29600	29600	29650	29600	7
246	20240112	151800	121706300	29650	29650	29650	29650	1
247	20240112	151700	121676650	29650	29650	29650	29650	0
248	20240112	151600	121676650	29650	29650	29650	29650	0
249	20240112	151500	121676650	29650	29650	29650	29650	3
250	20240112	151400	121587700	29650	29650	29650	29650	0
251	20240112	151300	121587700	29650	29650	29650	29650	0
252	20240112	151200	121587700	29650	29650	29650	29650	0
253	20240112	151100	121587700	29650	29600	29650	29600	3
254	20240112	151000	121498850	29600	29600	29600	29600	1
255	20240112	150900	121469250	29650	29600	29650	29600	2
256	20240112	150800	121410000	29600	29600	29600	29600	0
257	20240112	150700	121410000	29600	29600	29600	29600	1
258	20240112	150600	121380400	29650	29650	29650	29650	0
259	20240112	150500	121380400	29650	29650	29650	29650	0
260	20240112	150400	121380400	29650	29650	29650	29650	0
261	20240112	150300	121380400	29650	29600	29650	29600	7
262	20240112	150200	121172950	29600	29650	29650	29550	1702
263	20240112	150100	70766150	29650	29650	29650	29650	0
264	20240112	150000	70766150	29650	29650	29650	29650	1
265	20240112	145900	70736500	29700	29650	29700	29650	6
266	20240112	145800	70558550	29650	29650	29650	29650	0
267	20240112	145700	70558550	29650	29650	29650	29650	0
268	20240112	145600	70558550	29650	29650	29650	29650	0
269	20240112	145500	70558550	29650	29650	29650	29650	0
270	20240112	145400	70558550	29650	29650	29650	29650	1
271	20240112	145300	70528900	29650	29650	29650	29650	0
272	20240112	145200	70528900	29650	29650	29650	29650	0
273	20240112	145100	70528900	29650	29650	29650	29650	0
274	20240112	145000	70528900	29650	29650	29650	29650	0
275	20240112	144900	70528900	29650	29650	29650	29650	0
276	20240112	144800	70528900	29650	29650	29700	29650	6
277	20240112	144700	70350950	29700	29700	29700	29700	0
278	20240112	144600	70350950	29700	29700	29700	29700	0
279	20240112	144500	70350950	29700	29700	29700	29700	0
280	20240112	144400	70350950	29700	29700	29700	29700	0
281	20240112	144300	70350950	29700	29700	29700	29700	2
282	20240112	144200	70291550	29650	29650	29650	29650	1
283	20240112	144100	70261900	29700	29700	29700	29700	0
284	20240112	144000	70261900	29700	29700	29700	29700	0
285	20240112	143900	70261900	29700	29700	29700	29700	0
286	20240112	143800	70261900	29700	29700	29700	29700	0
287	20240112	143700	70261900	29700	29700	29700	29700	0
288	20240112	143600	70261900	29700	29700	29700	29700	0
289	20240112	143500	70261900	29700	29700	29700	29700	0
290	20240112	143400	70261900	29700	29700	29700	29700	0
291	20240112	143300	70261900	29700	29700	29700	29700	1
292	20240112	143200	70232200	29700	29700	29700	29700	0
293	20240112	143100	70232200	29700	29700	29700	29700	0
294	20240112	143000	70232200	29700	29700	29700	29700	0
295	20240112	142900	70232200	29700	29700	29700	29700	0
296	20240112	142800	70232200	29700	29700	29700	29700	0
297	20240112	142700	70232200	29700	29700	29700	29700	0
298	20240112	142600	70232200	29700	29700	29700	29700	4
299	20240112	142500	70113400	29700	29700	29700	29700	0
300	20240112	142400	70113400	29700	29700	29700	29700	0
301	20240112	142300	70113400	29700	29700	29700	29700	0
302	20240112	142200	70113400	29700	29700	29700	29700	0
303	20240112	142100	70113400	29700	29700	29700	29700	5
304	20240112	142000	69964900	29700	29700	29700	29700	32
305	20240112	141900	69014500	29700	29700	29700	29700	0
306	20240112	141800	69014500	29700	29700	29700	29700	0
307	20240112	141700	69014500	29700	29700	29700	29700	23
308	20240112	141600	68331400	29700	29700	29700	29700	71
309	20240112	141500	66222700	29700	29700	29700	29700	0
310	20240112	141400	66222700	29700	29700	29700	29700	1
311	20240112	141300	66193000	29700	29700	29700	29700	0
312	20240112	141200	66193000	29700	29700	29700	29700	2
313	20240112	141100	66133600	29700	29700	29700	29700	0
314	20240112	141000	66133600	29700	29700	29700	29700	1
315	20240112	140900	66103900	29650	29650	29650	29650	0
316	20240112	140800	66103900	29650	29650	29650	29650	0
317	20240112	140700	66103900	29650	29650	29650	29650	0
318	20240112	140600	66103900	29650	29650	29650	29650	0
319	20240112	140500	66103900	29650	29650	29650	29650	0
320	20240112	140400	66103900	29650	29650	29650	29650	0
321	20240112	140300	66103900	29650	29650	29650	29650	1
322	20240112	140200	66074250	29700	29700	29700	29650	10
323	20240112	140100	65777450	29700	29700	29700	29700	0
324	20240112	140000	65777450	29700	29700	29700	29700	2
325	20240112	135900	65718050	29700	29700	29700	29700	0
326	20240112	135800	65718050	29700	29700	29700	29700	0
327	20240112	135700	65718050	29700	29700	29700	29700	0
328	20240112	135600	65718050	29700	29700	29700	29700	0
329	20240112	135500	65718050	29700	29700	29700	29700	0
330	20240112	135400	65718050	29700	29700	29700	29700	0
331	20240112	135300	65718050	29700	29700	29700	29700	0
332	20240112	135200	65718050	29700	29700	29700	29700	0
333	20240112	135100	65718050	29700	29700	29700	29700	1
334	20240112	135000	65688350	29700	29700	29700	29700	2
335	20240112	134900	65628950	29700	29700	29700	29700	1
336	20240112	134800	65599250	29700	29700	29700	29700	0
337	20240112	134700	65599250	29700	29700	29700	29700	0
338	20240112	134600	65599250	29700	29700	29700	29700	2
339	20240112	134500	65539850	29700	29700	29700	29700	0
340	20240112	134400	65539850	29700	29700	29700	29700	0
341	20240112	134300	65539850	29700	29700	29700	29700	0
342	20240112	134200	65539850	29700	29700	29700	29700	2
343	20240112	134100	65480450	29700	29700	29700	29700	0
344	20240112	134000	65480450	29700	29700	29700	29700	0
345	20240112	133900	65480450	29700	29700	29700	29700	10
346	20240112	133800	65183450	29700	29700	29700	29700	0
347	20240112	133700	65183450	29700	29700	29700	29700	1
348	20240112	133600	65153750	29700	29700	29700	29700	0
349	20240112	133500	65153750	29700	29700	29700	29700	0
350	20240112	133400	65153750	29700	29700	29700	29700	0
351	20240112	133300	65153750	29700	29700	29700	29700	12
352	20240112	133200	64797350	29700	29700	29700	29700	0
353	20240112	133100	64797350	29700	29700	29700	29700	0
354	20240112	133000	64797350	29700	29700	29700	29700	0
355	20240112	132900	64797350	29700	29700	29700	29700	21
356	20240112	132800	64173650	29650	29700	29700	29650	260
357	20240112	132700	56464500	29700	29700	29700	29700	0
358	20240112	132600	56464500	29700	29700	29700	29700	0
359	20240112	132500	56464500	29700	29700	29700	29700	8
360	20240112	132400	56226900	29700	29700	29700	29700	11
361	20240112	132300	55900200	29650	29650	29650	29650	6
362	20240112	132200	55722300	29650	29650	29650	29650	0
363	20240112	132100	55722300	29650	29650	29650	29650	0
364	20240112	132000	55722300	29650	29650	29650	29650	0
365	20240112	131900	55722300	29650	29650	29650	29650	0
366	20240112	131800	55722300	29650	29650	29650	29650	0
367	20240112	131700	55722300	29650	29650	29650	29650	0
368	20240112	131600	55722300	29650	29650	29650	29650	5
369	20240112	131500	55574050	29750	29750	29750	29750	0
370	20240112	131400	55574050	29750	29700	29750	29700	11
371	20240112	131300	55246950	29700	29700	29700	29700	0
372	20240112	131200	55246950	29700	29700	29700	29700	0
373	20240112	131100	55246950	29700	29700	29700	29700	0
374	20240112	131000	55246950	29700	29700	29700	29700	0
375	20240112	130900	55246950	29700	29700	29700	29700	0
376	20240112	130800	55246950	29700	29700	29700	29700	0
377	20240112	130700	55246950	29700	29700	29700	29700	0
378	20240112	130600	55246950	29700	29700	29700	29700	0
379	20240112	130500	55246950	29700	29700	29700	29700	0
380	20240112	130400	55246950	29700	29700	29700	29700	0
381	20240112	130300	55246950	29700	29700	29700	29700	1
382	20240112	130200	55217250	29700	29700	29700	29700	1
383	20240112	130100	55187550	29750	29750	29750	29750	0
384	20240112	130000	55187550	29750	29750	29750	29750	1
385	20240112	125900	55157800	29700	29700	29700	29700	0
386	20240112	125800	55157800	29700	29700	29700	29700	0
387	20240112	125700	55157800	29700	29700	29700	29700	0
388	20240112	125600	55157800	29700	29700	29700	29700	12
389	20240112	125500	54801400	29650	29650	29650	29650	1
390	20240112	125400	54771750	29700	29700	29700	29700	58
391	20240112	125300	53049150	29700	29700	29700	29700	0
392	20240112	125200	53049150	29700	29700	29700	29700	0
393	20240112	125100	53049150	29700	29750	29750	29700	309
394	20240112	125000	43857500	29750	29750	29750	29750	0
395	20240112	124900	43857500	29750	29750	29750	29750	0
396	20240112	124800	43857500	29750	29750	29750	29750	4
397	20240112	124700	43738500	29750	29750	29750	29750	0
398	20240112	124600	43738500	29750	29750	29750	29750	2
399	20240112	124500	43679000	29750	29750	29750	29750	2
400	20240112	124400	43619500	29750	29750	29750	29750	1
401	20240112	124300	43589750	29750	29750	29750	29750	0
402	20240112	124200	43589750	29750	29750	29750	29750	0
403	20240112	124100	43589750	29750	29750	29750	29750	0
404	20240112	124000	43589750	29750	29750	29750	29750	0
405	20240112	123900	43589750	29750	29750	29750	29750	3
406	20240112	123800	43500500	29750	29750	29750	29750	1
407	20240112	123700	43470750	29750	29750	29750	29750	3
408	20240112	123600	43381500	29750	29750	29750	29750	0
409	20240112	123500	43381500	29750	29750	29750	29750	2
410	20240112	123400	43322000	29700	29700	29700	29700	0
411	20240112	123300	43322000	29700	29750	29750	29700	6
412	20240112	123200	43143600	29700	29700	29700	29700	3
413	20240112	123100	43054500	29750	29750	29750	29750	0
414	20240112	123000	43054500	29750	29750	29750	29750	0
415	20240112	122900	43054500	29750	29750	29750	29750	5
416	20240112	122800	42905750	29700	29700	29700	29700	0
417	20240112	122700	42905750	29700	29700	29700	29700	0
418	20240112	122600	42905750	29700	29700	29700	29700	0
419	20240112	122500	42905750	29700	29700	29700	29700	0
420	20240112	122400	42905750	29700	29700	29700	29700	0
421	20240112	122300	42905750	29700	29700	29700	29700	0
422	20240112	122200	42905750	29700	29700	29700	29700	0
423	20240112	122100	42905750	29700	29700	29700	29700	0
424	20240112	122000	42905750	29700	29700	29700	29700	0
425	20240112	121900	42905750	29700	29700	29700	29700	0
426	20240112	121800	42905750	29700	29700	29700	29700	0
427	20240112	121700	42905750	29700	29700	29700	29700	3
428	20240112	121600	42816650	29750	29750	29750	29750	1
429	20240112	121500	42786900	29700	29700	29700	29700	0
430	20240112	121400	42786900	29700	29700	29700	29700	0
431	20240112	121300	42786900	29700	29700	29700	29700	2
432	20240112	121200	42727500	29750	29750	29750	29750	0
433	20240112	121100	42727500	29750	29750	29750	29750	0
434	20240112	121000	42727500	29750	29750	29750	29750	0
435	20240112	120900	42727500	29750	29750	29750	29750	0
436	20240112	120800	42727500	29750	29750	29750	29750	1
437	20240112	120700	42697750	29750	29750	29750	29750	0
438	20240112	120600	42697750	29750	29750	29750	29750	1
439	20240112	120500	42668000	29700	29700	29700	29700	0
440	20240112	120400	42668000	29700	29700	29700	29700	0
441	20240112	120300	42668000	29700	29700	29700	29700	4
442	20240112	120200	42549200	29750	29750	29750	29750	0
443	20240112	120100	42549200	29750	29750	29750	29750	0
444	20240112	120000	42549200	29750	29750	29750	29750	1
445	20240112	115900	42519450	29700	29700	29700	29700	0
446	20240112	115800	42519450	29700	29700	29700	29700	0
447	20240112	115700	42519450	29700	29700	29700	29700	0
448	20240112	115600	42519450	29700	29700	29700	29700	0
449	20240112	115500	42519450	29700	29700	29700	29700	1
450	20240112	115400	42489750	29750	29750	29750	29750	1
451	20240112	115300	42460000	29700	29700	29700	29700	2
452	20240112	115200	42400600	29700	29700	29700	29700	0
453	20240112	115100	42400600	29700	29700	29700	29700	0
454	20240112	115000	42400600	29700	29700	29700	29700	0
455	20240112	114900	42400600	29700	29700	29700	29700	4
456	20240112	114800	42281800	29700	29700	29700	29700	0
457	20240112	114700	42281800	29700	29700	29700	29700	0
458	20240112	114600	42281800	29700	29700	29700	29700	0
459	20240112	114500	42281800	29700	29700	29700	29700	0
460	20240112	114400	42281800	29700	29700	29700	29700	0
461	20240112	114300	42281800	29700	29750	29750	29700	3
462	20240112	114200	42192600	29750	29750	29750	29750	0
463	20240112	114100	42192600	29750	29750	29750	29750	0
464	20240112	114000	42192600	29750	29750	29750	29750	1
465	20240112	113900	42162850	29700	29700	29700	29700	0
466	20240112	113800	42162850	29700	29700	29700	29700	5
467	20240112	113700	42014350	29750	29750	29750	29750	0
468	20240112	113600	42014350	29750	29750	29750	29750	0
469	20240112	113500	42014350	29750	29750	29750	29750	0
470	20240112	113400	42014350	29750	29750	29750	29750	1
471	20240112	113300	41984600	29750	29750	29750	29750	0
472	20240112	113200	41984600	29750	29750	29750	29750	0
473	20240112	113100	41984600	29750	29750	29750	29750	1
474	20240112	113000	41954850	29700	29700	29700	29700	5
475	20240112	112900	41806350	29700	29700	29700	29700	0
476	20240112	112800	41806350	29700	29700	29700	29700	0
477	20240112	112700	41806350	29700	29700	29700	29700	25
478	20240112	112600	41063850	29700	29700	29700	29700	0
479	20240112	112500	41063850	29700	29700	29700	29700	0
480	20240112	112400	41063850	29700	29700	29700	29700	8
481	20240112	112300	40826250	29750	29750	29750	29750	1
482	20240112	112200	40796500	29700	29700	29750	29700	8
483	20240112	112100	40558850	29700	29750	29750	29700	8
484	20240112	112000	40320950	29750	29750	29750	29750	0
485	20240112	111900	40320950	29750	29750	29750	29750	0
486	20240112	111800	40320950	29750	29750	29750	29750	0
487	20240112	111700	40320950	29750	29750	29750	29750	0
488	20240112	111600	40320950	29750	29750	29750	29750	1
489	20240112	111500	40291200	29700	29700	29700	29700	0
490	20240112	111400	40291200	29700	29700	29700	29700	6
491	20240112	111300	40113000	29700	29700	29700	29700	0
492	20240112	111200	40113000	29700	29700	29700	29700	0
493	20240112	111100	40113000	29700	29750	29750	29700	2
494	20240112	111000	40053550	29700	29700	29700	29700	0
495	20240112	110900	40053550	29700	29700	29700	29700	0
496	20240112	110800	40053550	29700	29700	29700	29700	0
497	20240112	110700	40053550	29700	29700	29700	29700	4
498	20240112	110600	39934750	29700	29700	29700	29700	0
499	20240112	110500	39934750	29700	29750	29750	29700	2
500	20240112	110400	39875300	29700	29700	29700	29700	0
501	20240112	110300	39875300	29700	29700	29700	29700	0
502	20240112	110200	39875300	29700	29700	29700	29700	0
503	20240112	110100	39875300	29700	29700	29700	29700	0
504	20240112	110000	39875300	29700	29700	29700	29700	4
505	20240112	105900	39756500	29700	29700	29700	29700	0
506	20240112	105800	39756500	29700	29700	29700	29700	0
507	20240112	105700	39756500	29700	29700	29700	29700	5
508	20240112	105600	39608000	29700	29700	29700	29700	0
509	20240112	105500	39608000	29700	29700	29700	29700	6
510	20240112	105400	39429800	29750	29750	29750	29750	0
511	20240112	105300	39429800	29750	29750	29750	29750	0
512	20240112	105200	39429800	29750	29750	29750	29750	1
513	20240112	105100	39400050	29750	29750	29750	29750	1
514	20240112	105000	39370300	29750	29750	29750	29750	1
515	20240112	104900	39340550	29750	29750	29750	29750	0
516	20240112	104800	39340550	29750	29750	29750	29750	0
517	20240112	104700	39340550	29750	29750	29750	29750	1
518	20240112	104600	39310800	29750	29750	29750	29750	0
519	20240112	104500	39310800	29750	29750	29750	29750	1
520	20240112	104400	39281050	29700	29700	29700	29700	0
521	20240112	104300	39281050	29700	29700	29700	29700	0
522	20240112	104200	39281050	29700	29700	29700	29700	0
523	20240112	104100	39281050	29700	29700	29700	29700	0
524	20240112	104000	39281050	29700	29700	29700	29700	0
525	20240112	103900	39281050	29700	29700	29700	29700	0
526	20240112	103800	39281050	29700	29700	29700	29700	0
527	20240112	103700	39281050	29700	29700	29700	29700	0
528	20240112	103600	39281050	29700	29750	29750	29700	4
529	20240112	103500	39162100	29750	29750	29750	29750	0
530	20240112	103400	39162100	29750	29750	29750	29750	1
531	20240112	103300	39132350	29750	29750	29750	29750	0
532	20240112	103200	39132350	29750	29750	29750	29750	0
533	20240112	103100	39132350	29750	29750	29750	29750	0
534	20240112	103000	39132350	29750	29750	29750	29750	0
535	20240112	102900	39132350	29750	29750	29750	29750	1
536	20240112	102800	39102600	29700	29700	29700	29700	0
537	20240112	102700	39102600	29700	29700	29700	29700	0
538	20240112	102600	39102600	29700	29700	29700	29700	10
539	20240112	102500	38805600	29700	29700	29700	29700	0
540	20240112	102400	38805600	29700	29700	29700	29700	0
541	20240112	102300	38805600	29700	29700	29700	29700	0
542	20240112	102200	38805600	29700	29700	29700	29700	0
543	20240112	102100	38805600	29700	29700	29700	29700	0
544	20240112	102000	38805600	29700	29700	29700	29700	1
545	20240112	101900	38775900	29700	29700	29700	29700	0
546	20240112	101800	38775900	29700	29700	29700	29700	0
547	20240112	101700	38775900	29700	29700	29700	29700	0
548	20240112	101600	38775900	29700	29700	29700	29700	1
549	20240112	101500	38746200	29700	29700	29700	29700	0
550	20240112	101400	38746200	29700	29700	29700	29700	0
551	20240112	101300	38746200	29700	29700	29700	29700	0
552	20240112	101200	38746200	29700	29700	29700	29700	0
553	20240112	101100	38746200	29700	29700	29700	29700	1
554	20240112	101000	38716500	29700	29700	29700	29700	12
555	20240112	100900	38360100	29700	29700	29700	29700	1
556	20240112	100800	38330400	29700	29700	29700	29700	3
557	20240112	100700	38241300	29700	29700	29700	29700	0
558	20240112	100600	38241300	29700	29700	29700	29700	234
559	20240112	100500	31291500	29700	29700	29700	29700	0
560	20240112	100400	31291500	29700	29700	29700	29700	0
561	20240112	100300	31291500	29700	29700	29700	29700	0
562	20240112	100200	31291500	29700	29700	29700	29700	0
563	20240112	100100	31291500	29700	29700	29700	29700	1
564	20240112	100000	31261800	29650	29700	29700	29650	9
565	20240112	095900	30994750	29700	29700	29700	29650	10
566	20240112	095800	30698150	29700	29700	29700	29600	19
567	20240112	095700	30134300	29600	29650	29700	29600	289
568	20240112	095600	21565000	29650	29700	29700	29650	11
569	20240112	095500	21238550	29650	29650	29650	29650	0
570	20240112	095400	21238550	29650	29650	29650	29650	0
571	20240112	095300	21238550	29650	29700	29750	29650	312
572	20240112	095200	11976750	29750	29750	29750	29750	0
573	20240112	095100	11976750	29750	29750	29750	29750	0
574	20240112	095000	11976750	29750	29750	29750	29750	0
575	20240112	094900	11976750	29750	29750	29750	29750	0
576	20240112	094800	11976750	29750	29750	29750	29750	0
577	20240112	094700	11976750	29750	29750	29750	29750	0
578	20240112	094600	11976750	29750	29750	29750	29750	0
579	20240112	094500	11976750	29750	29750	29750	29750	1
580	20240112	094400	11947000	29750	29750	29750	29750	0
581	20240112	094300	11947000	29750	29750	29750	29750	0
582	20240112	094200	11947000	29750	29750	29750	29750	0
583	20240112	094100	11947000	29750	29700	29750	29700	13
584	20240112	094000	11560500	29750	29750	29750	29750	1
585	20240112	093900	11530750	29750	29750	29750	29750	0
586	20240112	093800	11530750	29750	29700	29750	29700	4
587	20240112	093700	11411900	29750	29750	29750	29750	2
588	20240112	093600	11352400	29750	29750	29750	29750	1
589	20240112	093500	11322650	29750	29750	29750	29750	0
590	20240112	093400	11322650	29750	29750	29750	29750	0
591	20240112	093300	11322650	29750	29750	29750	29750	3
592	20240112	093200	11233400	29750	29750	29750	29750	1
593	20240112	093100	11203650	29700	29700	29700	29700	1
594	20240112	093000	11173950	29750	29750	29750	29750	1
595	20240112	092900	11144200	29700	29700	29700	29700	0
596	20240112	092800	11144200	29700	29700	29700	29700	0
597	20240112	092700	11144200	29700	29700	29700	29700	0
598	20240112	092600	11144200	29700	29700	29700	29700	0
599	20240112	092500	11144200	29700	29700	29700	29700	0
600	20240112	092400	11144200	29700	29700	29700	29700	11
601	20240112	092300	10817500	29700	29700	29700	29650	113
602	20240112	092200	7465800	29750	29750	29750	29750	8
603	20240112	092100	7227800	29800	29800	29800	29800	1
604	20240112	092000	7198000	29850	29850	29850	29850	2
605	20240112	091900	7138300	29850	29850	29850	29850	0
606	20240112	091800	7138300	29850	29850	29850	29850	1
607	20240112	091700	7108450	29750	29750	29750	29750	0
608	20240112	091600	7108450	29750	29750	29750	29750	2
609	20240112	091500	7048950	29750	29750	29750	29750	2
610	20240112	091400	6989450	29800	29850	29850	29800	174
611	20240112	091300	1798550	29800	29800	29800	29800	0
612	20240112	091200	1798550	29800	29800	29800	29800	1
613	20240112	091100	1768750	29950	29950	29950	29950	0
614	20240112	091000	1768750	29950	29950	29950	29950	0
615	20240112	090900	1768750	29950	29950	29950	29950	1
616	20240112	090800	1738800	29750	29750	29750	29750	0
617	20240112	090700	1738800	29750	29750	29750	29750	0
618	20240112	090600	1738800	29750	29750	29750	29750	1
619	20240112	090500	1709050	30000	30000	30000	30000	0
620	20240112	090400	1709050	30000	29700	30000	29700	3
621	20240112	090300	1619350	30000	30000	30000	30000	1
622	20240112	090200	1589350	29950	29950	29950	29950	0
623	20240112	090100	1589350	29950	29950	29950	29950	1
624	20240112	090000	1559400	29950	30000	30000	29950	52