KissMeData/029530/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	191300	134903600	32650	32650	32650	32650	184
3	20240108	191200	134903600	32650	32650	32650	32650	0
4	20240108	191100	134903600	32650	32650	32650	32650	0
5	20240108	191000	134903600	32650	32650	32650	32650	0
6	20240108	190900	134903600	32650	32650	32650	32650	0
7	20240108	190800	134903600	32650	32650	32650	32650	0
8	20240108	190700	134903600	32650	32650	32650	32650	0
9	20240108	190600	134903600	32650	32650	32650	32650	0
10	20240108	190500	134903600	32650	32650	32650	32650	0
11	20240108	190400	134903600	32650	32650	32650	32650	0
12	20240108	190300	134903600	32650	32650	32650	32650	0
13	20240108	190200	134903600	32650	32650	32650	32650	0
14	20240108	190100	134903600	32650	32650	32650	32650	0
15	20240108	190000	134903600	32650	32650	32650	32650	0
16	20240108	185900	134903600	32650	32650	32650	32650	0
17	20240108	185800	134903600	32650	32650	32650	32650	0
18	20240108	185700	134903600	32650	32650	32650	32650	0
19	20240108	185600	134903600	32650	32650	32650	32650	0
20	20240108	185500	134903600	32650	32650	32650	32650	0
21	20240108	185400	134903600	32650	32650	32650	32650	0
22	20240108	185300	134903600	32650	32650	32650	32650	0
23	20240108	185200	134903600	32650	32650	32650	32650	0
24	20240108	185100	134903600	32650	32650	32650	32650	0
25	20240108	185000	134903600	32650	32650	32650	32650	0
26	20240108	184900	134903600	32650	32650	32650	32650	0
27	20240108	184800	134903600	32650	32650	32650	32650	0
28	20240108	184700	134903600	32650	32650	32650	32650	0
29	20240108	184600	134903600	32650	32650	32650	32650	0
30	20240108	184500	134903600	32650	32650	32650	32650	0
31	20240108	184400	134903600	32650	32650	32650	32650	0
32	20240108	184300	134903600	32650	32650	32650	32650	184
33	20240108	184200	134903600	32650	32650	32650	32650	0
34	20240108	184100	134903600	32650	32650	32650	32650	0
35	20240108	184000	134903600	32650	32650	32650	32650	0
36	20240108	183900	134903600	32650	32650	32650	32650	0
37	20240108	183800	134903600	32650	32650	32650	32650	0
38	20240108	183700	134903600	32650	32650	32650	32650	0
39	20240108	183600	134903600	32650	32650	32650	32650	0
40	20240108	183500	134903600	32650	32650	32650	32650	0
41	20240108	183400	134903600	32650	32650	32650	32650	0
42	20240108	183300	134903600	32650	32650	32650	32650	0
43	20240108	183200	134903600	32650	32650	32650	32650	0
44	20240108	183100	134903600	32650	32650	32650	32650	0
45	20240108	183000	134903600	32650	32650	32650	32650	0
46	20240108	182900	134903600	32650	32650	32650	32650	0
47	20240108	182800	134903600	32650	32650	32650	32650	0
48	20240108	182700	134903600	32650	32650	32650	32650	0
49	20240108	182600	134903600	32650	32650	32650	32650	0
50	20240108	182500	134903600	32650	32650	32650	32650	0
51	20240108	182400	134903600	32650	32650	32650	32650	0
52	20240108	182300	134903600	32650	32650	32650	32650	0
53	20240108	182200	134903600	32650	32650	32650	32650	0
54	20240108	182100	134903600	32650	32650	32650	32650	0
55	20240108	182000	134903600	32650	32650	32650	32650	0
56	20240108	181900	134903600	32650	32650	32650	32650	0
57	20240108	181800	134903600	32650	32650	32650	32650	0
58	20240108	181700	134903600	32650	32650	32650	32650	0
59	20240108	181600	134903600	32650	32650	32650	32650	0
60	20240108	181500	134903600	32650	32650	32650	32650	0
61	20240108	181400	134903600	32650	32650	32650	32650	0
62	20240108	181300	134903600	32650	32650	32650	32650	184
63	20240108	181200	134903600	32650	32650	32650	32650	0
64	20240108	181100	134903600	32650	32650	32650	32650	0
65	20240108	181000	134903600	32650	32650	32650	32650	0
66	20240108	180900	134903600	32650	32650	32650	32650	0
67	20240108	180800	134903600	32650	32650	32650	32650	0
68	20240108	180700	134903600	32650	32650	32650	32650	0
69	20240108	180600	134903600	32650	32650	32650	32650	0
70	20240108	180500	134903600	32650	32650	32650	32650	0
71	20240108	180400	134903600	32650	32650	32650	32650	0
72	20240108	180300	134903600	32650	32650	32650	32650	0
73	20240108	180200	134903600	32650	32650	32650	32650	0
74	20240108	180100	134903600	32650	32650	32650	32650	0
75	20240108	180000	134903600	32650	32650	32650	32650	0
76	20240108	175900	134903600	32650	32650	32650	32650	0
77	20240108	175800	134903600	32650	32650	32650	32650	0
78	20240108	175700	134903600	32650	32650	32650	32650	0
79	20240108	175600	134903600	32650	32650	32650	32650	0
80	20240108	175500	134903600	32650	32650	32650	32650	0
81	20240108	175400	134903600	32650	32650	32650	32650	0
82	20240108	175300	134903600	32650	32650	32650	32650	0
83	20240108	175200	134903600	32650	32650	32650	32650	0
84	20240108	175100	134903600	32650	32650	32650	32650	0
85	20240108	175000	134903600	32650	32650	32650	32650	0
86	20240108	174900	134903600	32650	32650	32650	32650	0
87	20240108	174800	134903600	32650	32650	32650	32650	0
88	20240108	174700	134903600	32650	32650	32650	32650	0
89	20240108	174600	134903600	32650	32650	32650	32650	0
90	20240108	174500	134903600	32650	32650	32650	32650	0
91	20240108	174400	134903600	32650	32650	32650	32650	0
92	20240108	174300	134903600	32650	32650	32650	32650	184
93	20240108	174200	134903600	32650	32650	32650	32650	0
94	20240108	174100	134903600	32650	32650	32650	32650	0
95	20240108	174000	134903600	32650	32650	32650	32650	0
96	20240108	173900	134903600	32650	32650	32650	32650	0
97	20240108	173800	134903600	32650	32650	32650	32650	0
98	20240108	173700	134903600	32650	32650	32650	32650	0
99	20240108	173600	134903600	32650	32650	32650	32650	0
100	20240108	173500	134903600	32650	32650	32650	32650	0
101	20240108	173400	134903600	32650	32650	32650	32650	0
102	20240108	173300	134903600	32650	32650	32650	32650	0
103	20240108	173200	134903600	32650	32650	32650	32650	0
104	20240108	173100	134903600	32650	32650	32650	32650	0
105	20240108	173000	134903600	32650	32650	32650	32650	0
106	20240108	172900	134903600	32650	32650	32650	32650	0
107	20240108	172800	134903600	32650	32650	32650	32650	0
108	20240108	172700	134903600	32650	32650	32650	32650	0
109	20240108	172600	134903600	32650	32650	32650	32650	0
110	20240108	172500	134903600	32650	32650	32650	32650	0
111	20240108	172400	134903600	32650	32650	32650	32650	0
112	20240108	172300	134903600	32650	32650	32650	32650	0
113	20240108	172200	134903600	32650	32650	32650	32650	0
114	20240108	172100	134903600	32650	32650	32650	32650	0
115	20240108	172000	134903600	32650	32650	32650	32650	0
116	20240108	171900	134903600	32650	32650	32650	32650	0
117	20240108	171800	134903600	32650	32650	32650	32650	0
118	20240108	171700	134903600	32650	32650	32650	32650	0
119	20240108	171600	134903600	32650	32650	32650	32650	0
120	20240108	171500	134903600	32650	32650	32650	32650	0
121	20240108	171400	134903600	32650	32650	32650	32650	0
122	20240108	171300	134903600	32650	32650	32650	32650	184
123	20240108	171200	134903600	32650	32650	32650	32650	0
124	20240108	171100	134903600	32650	32650	32650	32650	0
125	20240108	171000	134903600	32650	32650	32650	32650	0
126	20240108	170900	134903600	32650	32650	32650	32650	0
127	20240108	170800	134903600	32650	32650	32650	32650	0
128	20240108	170700	134903600	32650	32650	32650	32650	0
129	20240108	170600	134903600	32650	32650	32650	32650	0
130	20240108	170500	134903600	32650	32650	32650	32650	0
131	20240108	170400	134903600	32650	32650	32650	32650	0
132	20240108	170300	134903600	32650	32650	32650	32650	0
133	20240108	170200	134903600	32650	32650	32650	32650	0
134	20240108	170100	134903600	32650	32650	32650	32650	0
135	20240108	170000	134903600	32650	32650	32650	32650	0
136	20240108	165900	134903600	32650	32650	32650	32650	0
137	20240108	165800	134903600	32650	32650	32650	32650	0
138	20240108	165700	134903600	32650	32650	32650	32650	0
139	20240108	165600	134903600	32650	32650	32650	32650	0
140	20240108	165500	134903600	32650	32650	32650	32650	0
141	20240108	165400	134903600	32650	32650	32650	32650	0
142	20240108	165300	134903600	32650	32650	32650	32650	0
143	20240108	165200	134903600	32650	32650	32650	32650	0
144	20240108	165100	134903600	32650	32650	32650	32650	0
145	20240108	165000	134903600	32650	32650	32650	32650	0
146	20240108	164900	134903600	32650	32650	32650	32650	0
147	20240108	164800	134903600	32650	32650	32650	32650	0
148	20240108	164700	134903600	32650	32650	32650	32650	0
149	20240108	164600	134903600	32650	32650	32650	32650	0
150	20240108	164500	134903600	32650	32650	32650	32650	0
151	20240108	164400	134903600	32650	32650	32650	32650	0
152	20240108	164300	134903600	32650	32650	32650	32650	184
153	20240108	164200	134903600	32650	32650	32650	32650	0
154	20240108	164100	134903600	32650	32650	32650	32650	0
155	20240108	164000	134903600	32650	32650	32650	32650	0
156	20240108	163900	134903600	32650	32650	32650	32650	0
157	20240108	163800	134903600	32650	32650	32650	32650	0
158	20240108	163700	134903600	32650	32650	32650	32650	0
159	20240108	163600	134903600	32650	32650	32650	32650	0
160	20240108	163500	134903600	32650	32650	32650	32650	0
161	20240108	163400	134903600	32650	32650	32650	32650	0
162	20240108	163300	134903600	32650	32650	32650	32650	0
163	20240108	163200	134903600	32650	32650	32650	32650	0
164	20240108	163100	134903600	32650	32650	32650	32650	0
165	20240108	163000	134903600	32650	32650	32650	32650	0
166	20240108	162900	134903600	32650	32650	32650	32650	0
167	20240108	162800	134903600	32650	32650	32650	32650	0
168	20240108	162700	134903600	32650	32650	32650	32650	0
169	20240108	162600	134903600	32650	32650	32650	32650	0
170	20240108	162500	134903600	32650	32650	32650	32650	0
171	20240108	162400	134903600	32650	32650	32650	32650	0
172	20240108	162300	134903600	32650	32650	32650	32650	0
173	20240108	162200	134903600	32650	32650	32650	32650	0
174	20240108	162100	134903600	32650	32650	32650	32650	0
175	20240108	162000	134903600	32650	32650	32650	32650	0
176	20240108	161900	134903600	32650	32650	32650	32650	0
177	20240108	161800	134903600	32650	32650	32650	32650	0
178	20240108	161700	134903600	32650	32650	32650	32650	0
179	20240108	161600	134903600	32650	32650	32650	32650	0
180	20240108	161500	134903600	32650	32650	32650	32650	0
181	20240108	161400	134903600	32650	32650	32650	32650	0
182	20240108	161300	134903600	32650	32650	32650	32650	184
183	20240108	161200	134903600	32650	32650	32650	32650	0
184	20240108	161100	134903600	32650	32650	32650	32650	0
185	20240108	161000	134903600	32650	32650	32650	32650	0
186	20240108	160900	134903600	32650	32650	32650	32650	0
187	20240108	160800	134903600	32650	32650	32650	32650	0
188	20240108	160700	134903600	32650	32650	32650	32650	0
189	20240108	160600	134903600	32650	32650	32650	32650	0
190	20240108	160500	134903600	32650	32650	32650	32650	0
191	20240108	160400	134903600	32650	32650	32650	32650	0
192	20240108	160300	134903600	32650	32650	32650	32650	0
193	20240108	160200	134903600	32650	32650	32650	32650	0
194	20240108	160100	134903600	32650	32650	32650	32650	0
195	20240108	160000	134903600	32650	32650	32650	32650	0
196	20240108	155900	134903600	32650	32650	32650	32650	0
197	20240108	155800	134903600	32650	32650	32650	32650	0
198	20240108	155700	134903600	32650	32650	32650	32650	0
199	20240108	155600	134903600	32650	32650	32650	32650	0
200	20240108	155500	134903600	32650	32650	32650	32650	0
201	20240108	155400	134903600	32650	32650	32650	32650	0
202	20240108	155300	134903600	32650	32650	32650	32650	0
203	20240108	155200	134903600	32650	32650	32650	32650	0
204	20240108	155100	134903600	32650	32650	32650	32650	0
205	20240108	155000	134903600	32650	32650	32650	32650	0
206	20240108	154900	134903600	32650	32650	32650	32650	0
207	20240108	154800	134903600	32650	32650	32650	32650	0
208	20240108	154700	134903600	32650	32650	32650	32650	0
209	20240108	154600	134903600	32650	32650	32650	32650	0
210	20240108	154500	134903600	32650	32650	32650	32650	0
211	20240108	154400	134903600	32650	32650	32650	32650	0
212	20240108	154300	134903600	32650	32650	32650	32650	184
213	20240108	154200	134903600	32650	32650	32650	32650	0
214	20240108	154100	134903600	32650	32650	32650	32650	0
215	20240108	154000	134903600	32650	32650	32650	32650	0
216	20240108	153900	134903600	32650	32650	32650	32650	0
217	20240108	153800	134903600	32650	32650	32650	32650	0
218	20240108	153700	134903600	32650	32650	32650	32650	0
219	20240108	153600	134903600	32650	32650	32650	32650	0
220	20240108	153500	134903600	32650	32650	32650	32650	0
221	20240108	153400	134903600	32650	32650	32650	32650	0
222	20240108	153300	134903600	32650	32650	32650	32650	0
223	20240108	153200	134903600	32650	32650	32650	32650	0
224	20240108	153100	134903600	32650	32650	32650	32650	0
225	20240108	153000	134903600	32650	32650	32650	32650	184
226	20240108	152900	128896000	32650	32650	32650	32650	0
227	20240108	152800	128896000	32650	32650	32650	32650	0
228	20240108	152700	128896000	32650	32650	32650	32650	0
229	20240108	152600	128896000	32650	32650	32650	32650	0
230	20240108	152500	128896000	32650	32650	32650	32650	0
231	20240108	152400	128896000	32650	32650	32650	32650	0
232	20240108	152300	128896000	32650	32650	32650	32650	0
233	20240108	152200	128896000	32650	32650	32650	32650	0
234	20240108	152100	128896000	32650	32650	32650	32650	0
235	20240108	152000	128896000	32650	32650	32650	32650	0
236	20240108	151900	128896000	32650	32650	32650	32650	1
237	20240108	151800	128863350	32650	32650	32650	32650	0
238	20240108	151700	128863350	32650	32650	32650	32650	0
239	20240108	151600	128863350	32650	32650	32650	32650	0
240	20240108	151500	128863350	32650	32650	32650	32650	1
241	20240108	151400	128830700	32650	32650	32650	32650	50
242	20240108	151300	127198200	32800	32800	32800	32800	0
243	20240108	151200	127198200	32800	32800	32800	32800	0
244	20240108	151100	127198200	32800	32800	32800	32800	7
245	20240108	151000	126968600	32650	32650	32650	32650	0
246	20240108	150900	126968600	32650	32650	32650	32650	0
247	20240108	150800	126968600	32650	32650	32650	32650	0
248	20240108	150700	126968600	32650	32650	32650	32650	0
249	20240108	150600	126968600	32650	32650	32650	32650	0
250	20240108	150500	126968600	32650	32650	32650	32650	50
251	20240108	150400	125336100	32650	32650	32650	32650	0
252	20240108	150300	125336100	32650	32650	32650	32650	0
253	20240108	150200	125336100	32650	32650	32650	32650	0
254	20240108	150100	125336100	32650	32650	32650	32650	113
255	20240108	150000	121646650	32800	32800	32800	32800	0
256	20240108	145900	121646650	32800	32800	32800	32800	0
257	20240108	145800	121646650	32800	32800	32800	32800	0
258	20240108	145700	121646650	32800	32800	32800	32800	0
259	20240108	145600	121646650	32800	32800	32800	32800	0
260	20240108	145500	121646650	32800	32800	32800	32800	1
261	20240108	145400	121613850	32650	32650	32650	32650	22
262	20240108	145300	120895550	32650	32650	32650	32650	23
263	20240108	145200	120144600	32650	32650	32650	32650	121
264	20240108	145100	116193950	32650	32650	32650	32650	0
265	20240108	145000	116193950	32650	32650	32650	32650	0
266	20240108	144900	116193950	32650	32600	32650	32600	110
267	20240108	144800	112603600	32600	32600	32600	32600	100
268	20240108	144700	109343600	32650	32600	32650	32600	23
269	20240108	144600	108593750	32600	32600	32600	32600	23
270	20240108	144500	107843950	32600	32600	32600	32600	22
271	20240108	144400	107126750	32600	32600	32600	32600	0
272	20240108	144300	107126750	32600	32600	32600	32600	23
273	20240108	144200	106376950	32600	32600	32600	32600	23
274	20240108	144100	105627150	32600	32600	32600	32600	22
275	20240108	144000	104909950	32600	32600	32600	32600	23
276	20240108	143900	104160150	32600	32600	32600	32600	22
277	20240108	143800	103442950	32600	32600	32600	32600	23
278	20240108	143700	102693150	32600	32600	32600	32600	23
279	20240108	143600	101943350	32600	32600	32600	32600	88
280	20240108	143500	99074550	32600	32600	32600	32600	58
281	20240108	143400	97183750	32600	32600	32600	32600	145
282	20240108	143300	92456750	32600	32600	32600	32600	0
283	20240108	143200	92456750	32600	32550	32600	32550	26
284	20240108	143100	91610250	32550	32550	32550	32550	23
285	20240108	143000	90861600	32550	32550	32550	32550	23
286	20240108	142900	90112950	32550	32550	32550	32550	0
287	20240108	142800	90112950	32550	32550	32550	32550	23
288	20240108	142700	89364300	32600	32600	32600	32600	4
289	20240108	142600	89233900	32550	32550	32550	32550	0
290	20240108	142500	89233900	32550	32550	32550	32550	0
291	20240108	142400	89233900	32550	32550	32550	32550	0
292	20240108	142300	89233900	32550	32550	32550	32550	0
293	20240108	142200	89233900	32550	32550	32550	32550	0
294	20240108	142100	89233900	32550	32550	32550	32550	0
295	20240108	142000	89233900	32550	32550	32550	32550	0
296	20240108	141900	89233900	32550	32550	32550	32550	0
297	20240108	141800	89233900	32550	32550	32550	32550	0
298	20240108	141700	89233900	32550	32550	32550	32550	0
299	20240108	141600	89233900	32550	32550	32550	32550	0
300	20240108	141500	89233900	32550	32550	32550	32550	0
301	20240108	141400	89233900	32550	32550	32550	32550	200
302	20240108	141300	82723900	32550	32550	32550	32550	197
303	20240108	141200	76311550	32600	32600	32600	32600	0
304	20240108	141100	76311550	32600	32600	32600	32600	0
305	20240108	141000	76311550	32600	32600	32600	32600	0
306	20240108	140900	76311550	32600	32600	32600	32600	0
307	20240108	140800	76311550	32600	32600	32600	32600	0
308	20240108	140700	76311550	32600	32600	32600	32600	0
309	20240108	140600	76311550	32600	32600	32600	32600	0
310	20240108	140500	76311550	32600	32600	32600	32600	0
311	20240108	140400	76311550	32600	32600	32600	32600	0
312	20240108	140300	76311550	32600	32600	32600	32600	0
313	20240108	140200	76311550	32600	32600	32600	32600	1
314	20240108	140100	76278950	32600	32600	32600	32600	0
315	20240108	140000	76278950	32600	32600	32600	32600	0
316	20240108	135900	76278950	32600	32600	32600	32600	0
317	20240108	135800	76278950	32600	32600	32600	32600	0
318	20240108	135700	76278950	32600	32600	32600	32600	0
319	20240108	135600	76278950	32600	32600	32600	32600	0
320	20240108	135500	76278950	32600	32600	32600	32600	0
321	20240108	135400	76278950	32600	32600	32600	32600	0
322	20240108	135300	76278950	32600	32600	32600	32600	31
323	20240108	135200	75268350	32600	32600	32600	32600	0
324	20240108	135100	75268350	32600	32600	32600	32600	0
325	20240108	135000	75268350	32600	32600	32600	32600	0
326	20240108	134900	75268350	32600	32600	32600	32600	0
327	20240108	134800	75268350	32600	32600	32600	32600	0
328	20240108	134700	75268350	32600	32600	32600	32600	0
329	20240108	134600	75268350	32600	32600	32600	32600	0
330	20240108	134500	75268350	32600	32600	32600	32600	0
331	20240108	134400	75268350	32600	32600	32600	32600	0
332	20240108	134300	75268350	32600	32600	32600	32600	4
333	20240108	134200	75137950	32550	32550	32550	32550	0
334	20240108	134100	75137950	32550	32550	32550	32550	0
335	20240108	134000	75137950	32550	32550	32550	32550	0
336	20240108	133900	75137950	32550	32550	32550	32550	0
337	20240108	133800	75137950	32550	32550	32550	32550	0
338	20240108	133700	75137950	32550	32550	32550	32550	0
339	20240108	133600	75137950	32550	32550	32550	32550	0
340	20240108	133500	75137950	32550	32550	32550	32550	0
341	20240108	133400	75137950	32550	32550	32550	32550	0
342	20240108	133300	75137950	32550	32550	32550	32550	0
343	20240108	133200	75137950	32550	32550	32550	32550	0
344	20240108	133100	75137950	32550	32550	32550	32550	0
345	20240108	133000	75137950	32550	32550	32550	32550	0
346	20240108	132900	75137950	32550	32550	32550	32550	0
347	20240108	132800	75137950	32550	32550	32550	32550	0
348	20240108	132700	75137950	32550	32550	32550	32550	0
349	20240108	132600	75137950	32550	32550	32550	32550	0
350	20240108	132500	75137950	32550	32550	32550	32550	0
351	20240108	132400	75137950	32550	32550	32550	32550	0
352	20240108	132300	75137950	32550	32550	32550	32550	0
353	20240108	132200	75137950	32550	32550	32550	32550	0
354	20240108	132100	75137950	32550	32550	32550	32550	0
355	20240108	132000	75137950	32550	32550	32550	32550	0
356	20240108	131900	75137950	32550	32550	32550	32550	0
357	20240108	131800	75137950	32550	32550	32550	32550	0
358	20240108	131700	75137950	32550	32550	32550	32550	0
359	20240108	131600	75137950	32550	32550	32550	32550	0
360	20240108	131500	75137950	32550	32550	32550	32550	0
361	20240108	131400	75137950	32550	32550	32550	32550	0
362	20240108	131300	75137950	32550	32550	32550	32550	0
363	20240108	131200	75137950	32550	32550	32550	32550	0
364	20240108	131100	75137950	32550	32550	32550	32550	0
365	20240108	131000	75137950	32550	32550	32550	32550	0
366	20240108	130900	75137950	32550	32550	32550	32550	0
367	20240108	130800	75137950	32550	32550	32550	32550	0
368	20240108	130700	75137950	32550	32550	32550	32550	0
369	20240108	130600	75137950	32550	32550	32550	32550	0
370	20240108	130500	75137950	32550	32550	32550	32550	0
371	20240108	130400	75137950	32550	32550	32550	32550	0
372	20240108	130300	75137950	32550	32550	32550	32550	0
373	20240108	130200	75137950	32550	32550	32550	32550	0
374	20240108	130100	75137950	32550	32550	32550	32550	0
375	20240108	130000	75137950	32550	32550	32550	32550	5
376	20240108	125900	74975200	32550	32550	32550	32550	0
377	20240108	125800	74975200	32550	32550	32550	32550	0
378	20240108	125700	74975200	32550	32550	32550	32550	0
379	20240108	125600	74975200	32550	32550	32550	32550	2
380	20240108	125500	74910100	32550	32550	32550	32550	0
381	20240108	125400	74910100	32550	32550	32550	32550	0
382	20240108	125300	74910100	32550	32550	32550	32550	2
383	20240108	125200	74845000	32600	32600	32600	32600	0
384	20240108	125100	74845000	32600	32600	32600	32600	0
385	20240108	125000	74845000	32600	32600	32600	32600	4
386	20240108	124900	74714600	32550	32550	32550	32550	3
387	20240108	124800	74616950	32550	32550	32550	32550	0
388	20240108	124700	74616950	32550	32550	32550	32550	0
389	20240108	124600	74616950	32550	32550	32550	32550	3
390	20240108	124500	74519300	32650	32650	32650	32650	0
391	20240108	124400	74519300	32650	32650	32650	32650	1
392	20240108	124300	74486650	32550	32550	32550	32550	1
393	20240108	124200	74454100	32550	32550	32550	32550	0
394	20240108	124100	74454100	32550	32550	32550	32550	0
395	20240108	124000	74454100	32550	32550	32550	32550	0
396	20240108	123900	74454100	32550	32550	32550	32550	2
397	20240108	123800	74389000	32550	32550	32550	32550	0
398	20240108	123700	74389000	32550	32550	32550	32550	0
399	20240108	123600	74389000	32550	32550	32550	32550	2
400	20240108	123500	74323900	32550	32550	32550	32550	1
401	20240108	123400	74291350	32550	32550	32550	32550	0
402	20240108	123300	74291350	32550	32550	32550	32550	1
403	20240108	123200	74258800	32550	32550	32550	32550	1
404	20240108	123100	74226250	32550	32550	32550	32550	0
405	20240108	123000	74226250	32550	32550	32550	32550	0
406	20240108	122900	74226250	32550	32550	32550	32550	3
407	20240108	122800	74128600	32550	32550	32550	32550	0
408	20240108	122700	74128600	32550	32550	32550	32550	0
409	20240108	122600	74128600	32550	32550	32550	32550	1
410	20240108	122500	74096050	32550	32550	32550	32550	0
411	20240108	122400	74096050	32550	32550	32550	32550	0
412	20240108	122300	74096050	32550	32550	32550	32550	0
413	20240108	122200	74096050	32550	32550	32550	32550	3
414	20240108	122100	73998400	32550	32550	32550	32550	0
415	20240108	122000	73998400	32550	32550	32550	32550	0
416	20240108	121900	73998400	32550	32550	32550	32550	2
417	20240108	121800	73933300	32550	32550	32550	32550	1
418	20240108	121700	73900750	32550	32550	32550	32550	0
419	20240108	121600	73900750	32550	32550	32550	32550	1
420	20240108	121500	73868200	32550	32550	32550	32550	1
421	20240108	121400	73835650	32600	32600	32600	32600	0
422	20240108	121300	73835650	32600	32600	32600	32600	4
423	20240108	121200	73705250	32550	32550	32550	32550	2
424	20240108	121100	73640150	32600	32550	32600	32550	9
425	20240108	121000	73346800	32550	32550	32550	32550	0
426	20240108	120900	73346800	32550	32550	32550	32550	2
427	20240108	120800	73281700	32550	32550	32550	32550	0
428	20240108	120700	73281700	32550	32550	32550	32550	0
429	20240108	120600	73281700	32550	32550	32550	32550	1
430	20240108	120500	73249150	32550	32550	32550	32550	1
431	20240108	120400	73216600	32550	32550	32550	32550	0
432	20240108	120300	73216600	32550	32550	32550	32550	0
433	20240108	120200	73216600	32550	32550	32550	32550	2
434	20240108	120100	73151500	32550	32550	32550	32550	1
435	20240108	120000	73118950	32550	32550	32550	32550	0
436	20240108	115900	73118950	32550	32550	32550	32550	0
437	20240108	115800	73118950	32550	32550	32550	32550	1
438	20240108	115700	73086400	32550	32550	32550	32550	0
439	20240108	115600	73086400	32550	32550	32550	32550	0
440	20240108	115500	73086400	32550	32550	32550	32550	3
441	20240108	115400	72988750	32550	32550	32550	32550	1
442	20240108	115300	72956200	32550	32550	32550	32550	0
443	20240108	115200	72956200	32550	32550	32550	32550	1
444	20240108	115100	72923650	32550	32550	32550	32550	0
445	20240108	115000	72923650	32550	32550	32550	32550	0
446	20240108	114900	72923650	32550	32550	32550	32550	1
447	20240108	114800	72891100	32550	32550	32550	32550	1
448	20240108	114700	72858550	32550	32550	32550	32550	0
449	20240108	114600	72858550	32550	32550	32550	32550	0
450	20240108	114500	72858550	32550	32550	32550	32550	2
451	20240108	114400	72793450	32550	32550	32550	32550	1
452	20240108	114300	72760900	32550	32550	32550	32550	0
453	20240108	114200	72760900	32550	32550	32550	32550	0
454	20240108	114100	72760900	32550	32550	32550	32550	2
455	20240108	114000	72695800	32550	32550	32550	32550	0
456	20240108	113900	72695800	32550	32550	32550	32550	1
457	20240108	113800	72663250	32550	32550	32550	32550	2
458	20240108	113700	72598150	32550	32550	32550	32550	1
459	20240108	113600	72565600	32550	32550	32550	32550	0
460	20240108	113500	72565600	32550	32550	32550	32550	1
461	20240108	113400	72533050	32550	32550	32550	32550	0
462	20240108	113300	72533050	32550	32550	32550	32550	0
463	20240108	113200	72533050	32550	32550	32550	32550	1
464	20240108	113100	72500500	32550	32550	32550	32550	2
465	20240108	113000	72435400	32600	32550	32600	32550	5
466	20240108	112900	72272450	32550	32550	32550	32550	0
467	20240108	112800	72272450	32550	32550	32550	32550	2
468	20240108	112700	72207350	32650	32650	32650	32650	0
469	20240108	112600	72207350	32650	32650	32650	32650	0
470	20240108	112500	72207350	32650	32650	32650	32650	1
471	20240108	112400	72174700	32550	32550	32550	32550	1
472	20240108	112300	72142150	32550	32550	32550	32550	0
473	20240108	112200	72142150	32550	32550	32550	32550	1
474	20240108	112100	72109600	32550	32550	32550	32550	1
475	20240108	112000	72077050	32550	32550	32550	32550	1
476	20240108	111900	72044500	32650	32650	32650	32650	1
477	20240108	111800	72011850	32550	32550	32550	32550	2
478	20240108	111700	71946750	32550	32550	32550	32550	0
479	20240108	111600	71946750	32550	32550	32550	32550	0
480	20240108	111500	71946750	32550	32550	32550	32550	1
481	20240108	111400	71914200	32550	32550	32550	32550	1
482	20240108	111300	71881650	32550	32550	32550	32550	1
483	20240108	111200	71849100	32550	32550	32550	32550	1
484	20240108	111100	71816550	32550	32550	32550	32550	1
485	20240108	111000	71784000	32650	32650	32650	32650	0
486	20240108	110900	71784000	32650	32650	32650	32650	1
487	20240108	110800	71751350	32550	32550	32550	32550	0
488	20240108	110700	71751350	32550	32550	32550	32550	1
489	20240108	110600	71718800	32550	32550	32550	32550	0
490	20240108	110500	71718800	32550	32550	32550	32550	1
491	20240108	110400	71686250	32550	32550	32550	32550	2
492	20240108	110300	71621150	32550	32550	32550	32550	0
493	20240108	110200	71621150	32550	32550	32550	32550	1
494	20240108	110100	71588600	32550	32600	32600	32550	5
495	20240108	110000	71425650	32550	32550	32550	32550	0
496	20240108	105900	71425650	32550	32550	32550	32550	0
497	20240108	105800	71425650	32550	32550	32550	32550	0
498	20240108	105700	71425650	32550	32550	32550	32550	2
499	20240108	105600	71360550	32550	32550	32550	32550	1
500	20240108	105500	71328000	32650	32550	32650	32550	3
501	20240108	105400	71230250	32550	32550	32550	32550	1
502	20240108	105300	71197700	32550	32550	32550	32550	0
503	20240108	105200	71197700	32550	32550	32550	32550	0
504	20240108	105100	71197700	32550	32550	32550	32550	2
505	20240108	105000	71132600	32550	32550	32550	32550	0
506	20240108	104900	71132600	32550	32550	32550	32550	0
507	20240108	104800	71132600	32550	32550	32550	32550	1
508	20240108	104700	71100050	32550	32550	32550	32550	1
509	20240108	104600	71067500	32550	32550	32550	32550	0
510	20240108	104500	71067500	32550	32550	32550	32550	2
511	20240108	104400	71002400	32550	32550	32550	32550	1
512	20240108	104300	70969850	32650	32650	32650	32650	0
513	20240108	104200	70969850	32650	32650	32650	32650	0
514	20240108	104100	70969850	32650	32650	32650	32650	2
515	20240108	104000	70904550	32550	32550	32550	32550	1
516	20240108	103900	70872000	32550	32550	32550	32550	0
517	20240108	103800	70872000	32550	32550	32550	32550	2
518	20240108	103700	70806900	32550	32550	32550	32550	2
519	20240108	103600	70741800	32550	32550	32550	32550	0
520	20240108	103500	70741800	32550	32550	32550	32550	0
521	20240108	103400	70741800	32550	32550	32550	32550	1
522	20240108	103300	70709250	32550	32550	32550	32550	0
523	20240108	103200	70709250	32550	32550	32550	32550	0
524	20240108	103100	70709250	32550	32550	32550	32550	1
525	20240108	103000	70676700	32600	32600	32600	32600	4
526	20240108	102900	70546300	32600	32600	32600	32600	1
527	20240108	102800	70513700	32550	32550	32550	32550	2
528	20240108	102700	70448600	32550	32550	32550	32550	1
529	20240108	102600	70416050	32600	32600	32600	32600	0
530	20240108	102500	70416050	32600	32600	32600	32600	0
531	20240108	102400	70416050	32600	32600	32600	32600	0
532	20240108	102300	70416050	32600	32600	32600	32600	1
533	20240108	102200	70383450	32550	32550	32550	32550	110
534	20240108	102100	66802950	32550	32550	32550	32550	2
535	20240108	102000	66737850	32550	32550	32550	32550	1
536	20240108	101900	66705300	32550	32600	32600	32550	688
537	20240108	101800	44310450	32550	32550	32550	32550	0
538	20240108	101700	44310450	32550	32500	32550	32500	222
539	20240108	101600	37085150	32550	32550	32550	32550	3
540	20240108	101500	36987500	32500	32500	32500	32500	0
541	20240108	101400	36987500	32500	32600	32600	32500	283
542	20240108	101300	27781450	32550	32550	32550	32550	1
543	20240108	101200	27748900	32600	32550	32600	32550	101
544	20240108	101100	24456350	32550	32600	32600	32550	384
545	20240108	101000	11938000	32600	32600	32600	32600	0
546	20240108	100900	11938000	32600	32600	32600	32600	0
547	20240108	100800	11938000	32600	32600	32600	32600	15
548	20240108	100700	11449000	32600	32600	32600	32600	0
549	20240108	100600	11449000	32600	32600	32600	32600	0
550	20240108	100500	11449000	32600	32600	32600	32600	0
551	20240108	100400	11449000	32600	32600	32600	32600	0
552	20240108	100300	11449000	32600	32600	32600	32600	0
553	20240108	100200	11449000	32600	32600	32600	32600	0
554	20240108	100100	11449000	32600	32600	32600	32600	0
555	20240108	100000	11449000	32600	32600	32600	32600	0
556	20240108	095900	11449000	32600	32600	32600	32600	0
557	20240108	095800	11449000	32600	32600	32600	32600	0
558	20240108	095700	11449000	32600	32600	32600	32600	0
559	20240108	095600	11449000	32600	32600	32600	32600	0
560	20240108	095500	11449000	32600	32600	32600	32600	0
561	20240108	095400	11449000	32600	32600	32600	32600	0
562	20240108	095300	11449000	32600	32600	32600	32600	0
563	20240108	095200	11449000	32600	32600	32600	32600	1
564	20240108	095100	11416400	32600	32600	32600	32600	2
565	20240108	095000	11351200	32600	32600	32600	32600	14
566	20240108	094900	10894800	32550	32550	32550	32550	0
567	20240108	094800	10894800	32550	32550	32550	32550	0
568	20240108	094700	10894800	32550	32550	32550	32550	0
569	20240108	094600	10894800	32550	32550	32550	32550	0
570	20240108	094500	10894800	32550	32550	32550	32550	0
571	20240108	094400	10894800	32550	32550	32550	32550	0
572	20240108	094300	10894800	32550	32550	32550	32550	15
573	20240108	094200	10406550	32550	32550	32550	32550	0
574	20240108	094100	10406550	32550	32550	32550	32550	3
575	20240108	094000	10308900	32550	32550	32550	32550	0
576	20240108	093900	10308900	32550	32550	32550	32550	0
577	20240108	093800	10308900	32550	32550	32550	32550	0
578	20240108	093700	10308900	32550	32550	32550	32550	0
579	20240108	093600	10308900	32550	32550	32550	32550	0
580	20240108	093500	10308900	32550	32550	32550	32550	0
581	20240108	093400	10308900	32550	32550	32550	32550	0
582	20240108	093300	10308900	32550	32550	32550	32550	2
583	20240108	093200	10243800	32550	32550	32550	32550	3
584	20240108	093100	10146150	32550	32550	32550	32550	1
585	20240108	093000	10113600	32550	32550	32550	32550	0
586	20240108	092900	10113600	32550	32550	32550	32550	0
587	20240108	092800	10113600	32550	32550	32550	32550	8
588	20240108	092700	9853200	32550	32550	32550	32550	0
589	20240108	092600	9853200	32550	32550	32550	32550	0
590	20240108	092500	9853200	32550	32550	32550	32550	100
591	20240108	092400	6598200	32550	32550	32550	32550	5
592	20240108	092300	6435450	32500	32500	32500	32500	0
593	20240108	092200	6435450	32500	32500	32500	32500	0
594	20240108	092100	6435450	32500	32500	32500	32500	0
595	20240108	092000	6435450	32500	32500	32500	32500	0
596	20240108	091900	6435450	32500	32500	32500	32500	0
597	20240108	091800	6435450	32500	32500	32500	32500	0
598	20240108	091700	6435450	32500	32500	32500	32500	0
599	20240108	091600	6435450	32500	32500	32500	32500	1
600	20240108	091500	6402950	32500	32500	32500	32500	0
601	20240108	091400	6402950	32500	32500	32500	32500	0
602	20240108	091300	6402950	32500	32500	32500	32500	0
603	20240108	091200	6402950	32500	32500	32500	32500	6
604	20240108	091100	6207950	32550	32550	32550	32550	0
605	20240108	091000	6207950	32550	32550	32550	32550	1
606	20240108	090900	6175400	32550	32550	32550	32500	13
607	20240108	090800	5752550	32550	32550	32550	32550	1
608	20240108	090700	5720000	32500	32500	32500	32500	7
609	20240108	090600	5492500	32500	32500	32500	32500	6
610	20240108	090500	5297500	32500	32500	32500	32500	0
611	20240108	090400	5297500	32500	32500	32500	32500	0
612	20240108	090300	5297500	32500	32500	32500	32500	0
613	20240108	090200	5297500	32500	32500	32500	32500	0
614	20240108	090100	5297500	32500	32500	32500	32500	0
615	20240108	090000	5297500	32500	32500	32500	32500	163