KissMeData/036190/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	192000	49817850	25650	25650	25650	25650	95
3	20240105	191900	49817850	25650	25650	25650	25650	0
4	20240105	191800	49817850	25650	25650	25650	25650	0
5	20240105	191700	49817850	25650	25650	25650	25650	0
6	20240105	191600	49817850	25650	25650	25650	25650	0
7	20240105	191500	49817850	25650	25650	25650	25650	0
8	20240105	191400	49817850	25650	25650	25650	25650	0
9	20240105	191300	49817850	25650	25650	25650	25650	0
10	20240105	191200	49817850	25650	25650	25650	25650	0
11	20240105	191100	49817850	25650	25650	25650	25650	0
12	20240105	191000	49817850	25650	25650	25650	25650	0
13	20240105	190900	49817850	25650	25650	25650	25650	0
14	20240105	190800	49817850	25650	25650	25650	25650	0
15	20240105	190700	49817850	25650	25650	25650	25650	0
16	20240105	190600	49817850	25650	25650	25650	25650	0
17	20240105	190500	49817850	25650	25650	25650	25650	0
18	20240105	190400	49817850	25650	25650	25650	25650	0
19	20240105	190300	49817850	25650	25650	25650	25650	0
20	20240105	190200	49817850	25650	25650	25650	25650	0
21	20240105	190100	49817850	25650	25650	25650	25650	0
22	20240105	190000	49817850	25650	25650	25650	25650	0
23	20240105	185900	49817850	25650	25650	25650	25650	0
24	20240105	185800	49817850	25650	25650	25650	25650	0
25	20240105	185700	49817850	25650	25650	25650	25650	0
26	20240105	185600	49817850	25650	25650	25650	25650	0
27	20240105	185500	49817850	25650	25650	25650	25650	0
28	20240105	185400	49817850	25650	25650	25650	25650	0
29	20240105	185300	49817850	25650	25650	25650	25650	0
30	20240105	185200	49817850	25650	25650	25650	25650	0
31	20240105	185100	49817850	25650	25650	25650	25650	0
32	20240105	185000	49817850	25650	25650	25650	25650	95
33	20240105	184900	49817850	25650	25650	25650	25650	0
34	20240105	184800	49817850	25650	25650	25650	25650	0
35	20240105	184700	49817850	25650	25650	25650	25650	0
36	20240105	184600	49817850	25650	25650	25650	25650	0
37	20240105	184500	49817850	25650	25650	25650	25650	0
38	20240105	184400	49817850	25650	25650	25650	25650	0
39	20240105	184300	49817850	25650	25650	25650	25650	0
40	20240105	184200	49817850	25650	25650	25650	25650	0
41	20240105	184100	49817850	25650	25650	25650	25650	0
42	20240105	184000	49817850	25650	25650	25650	25650	0
43	20240105	183900	49817850	25650	25650	25650	25650	0
44	20240105	183800	49817850	25650	25650	25650	25650	0
45	20240105	183700	49817850	25650	25650	25650	25650	0
46	20240105	183600	49817850	25650	25650	25650	25650	0
47	20240105	183500	49817850	25650	25650	25650	25650	0
48	20240105	183400	49817850	25650	25650	25650	25650	0
49	20240105	183300	49817850	25650	25650	25650	25650	0
50	20240105	183200	49817850	25650	25650	25650	25650	0
51	20240105	183100	49817850	25650	25650	25650	25650	0
52	20240105	183000	49817850	25650	25650	25650	25650	0
53	20240105	182900	49817850	25650	25650	25650	25650	0
54	20240105	182800	49817850	25650	25650	25650	25650	0
55	20240105	182700	49817850	25650	25650	25650	25650	0
56	20240105	182600	49817850	25650	25650	25650	25650	0
57	20240105	182500	49817850	25650	25650	25650	25650	0
58	20240105	182400	49817850	25650	25650	25650	25650	0
59	20240105	182300	49817850	25650	25650	25650	25650	0
60	20240105	182200	49817850	25650	25650	25650	25650	0
61	20240105	182100	49817850	25650	25650	25650	25650	0
62	20240105	182000	49817850	25650	25650	25650	25650	95
63	20240105	181900	49817850	25650	25650	25650	25650	0
64	20240105	181800	49817850	25650	25650	25650	25650	0
65	20240105	181700	49817850	25650	25650	25650	25650	0
66	20240105	181600	49817850	25650	25650	25650	25650	0
67	20240105	181500	49817850	25650	25650	25650	25650	0
68	20240105	181400	49817850	25650	25650	25650	25650	0
69	20240105	181300	49817850	25650	25650	25650	25650	0
70	20240105	181200	49817850	25650	25650	25650	25650	0
71	20240105	181100	49817850	25650	25650	25650	25650	0
72	20240105	181000	49817850	25650	25650	25650	25650	0
73	20240105	180900	49817850	25650	25650	25650	25650	0
74	20240105	180800	49817850	25650	25650	25650	25650	0
75	20240105	180700	49817850	25650	25650	25650	25650	0
76	20240105	180600	49817850	25650	25650	25650	25650	0
77	20240105	180500	49817850	25650	25650	25650	25650	0
78	20240105	180400	49817850	25650	25650	25650	25650	0
79	20240105	180300	49817850	25650	25650	25650	25650	0
80	20240105	180200	49817850	25650	25650	25650	25650	0
81	20240105	180100	49817850	25650	25650	25650	25650	0
82	20240105	180000	49817850	25650	25650	25650	25650	0
83	20240105	175900	49817850	25650	25650	25650	25650	0
84	20240105	175800	49817850	25650	25650	25650	25650	0
85	20240105	175700	49817850	25650	25650	25650	25650	0
86	20240105	175600	49817850	25650	25650	25650	25650	0
87	20240105	175500	49817850	25650	25650	25650	25650	0
88	20240105	175400	49817850	25650	25650	25650	25650	0
89	20240105	175300	49817850	25650	25650	25650	25650	0
90	20240105	175200	49817850	25650	25650	25650	25650	0
91	20240105	175100	49817850	25650	25650	25650	25650	0
92	20240105	175000	49817850	25650	25650	25650	25650	95
93	20240105	174900	49817850	25650	25650	25650	25650	0
94	20240105	174800	49817850	25650	25650	25650	25650	0
95	20240105	174700	49817850	25650	25650	25650	25650	0
96	20240105	174600	49817850	25650	25650	25650	25650	0
97	20240105	174500	49817850	25650	25650	25650	25650	0
98	20240105	174400	49817850	25650	25650	25650	25650	0
99	20240105	174300	49817850	25650	25650	25650	25650	0
100	20240105	174200	49817850	25650	25650	25650	25650	0
101	20240105	174100	49817850	25650	25650	25650	25650	0
102	20240105	174000	49817850	25650	25650	25650	25650	0
103	20240105	173900	49817850	25650	25650	25650	25650	0
104	20240105	173800	49817850	25650	25650	25650	25650	0
105	20240105	173700	49817850	25650	25650	25650	25650	0
106	20240105	173600	49817850	25650	25650	25650	25650	0
107	20240105	173500	49817850	25650	25650	25650	25650	0
108	20240105	173400	49817850	25650	25650	25650	25650	0
109	20240105	173300	49817850	25650	25650	25650	25650	0
110	20240105	173200	49817850	25650	25650	25650	25650	0
111	20240105	173100	49817850	25650	25650	25650	25650	0
112	20240105	173000	49817850	25650	25650	25650	25650	0
113	20240105	172900	49817850	25650	25650	25650	25650	0
114	20240105	172800	49817850	25650	25650	25650	25650	0
115	20240105	172700	49817850	25650	25650	25650	25650	0
116	20240105	172600	49817850	25650	25650	25650	25650	0
117	20240105	172500	49817850	25650	25650	25650	25650	0
118	20240105	172400	49817850	25650	25650	25650	25650	0
119	20240105	172300	49817850	25650	25650	25650	25650	0
120	20240105	172200	49817850	25650	25650	25650	25650	0
121	20240105	172100	49817850	25650	25650	25650	25650	0
122	20240105	172000	49817850	25650	25650	25650	25650	95
123	20240105	171900	49817850	25650	25650	25650	25650	0
124	20240105	171800	49817850	25650	25650	25650	25650	0
125	20240105	171700	49817850	25650	25650	25650	25650	0
126	20240105	171600	49817850	25650	25650	25650	25650	0
127	20240105	171500	49817850	25650	25650	25650	25650	0
128	20240105	171400	49817850	25650	25650	25650	25650	0
129	20240105	171300	49817850	25650	25650	25650	25650	0
130	20240105	171200	49817850	25650	25650	25650	25650	0
131	20240105	171100	49817850	25650	25650	25650	25650	0
132	20240105	171000	49817850	25650	25650	25650	25650	0
133	20240105	170900	49817850	25650	25650	25650	25650	0
134	20240105	170800	49817850	25650	25650	25650	25650	0
135	20240105	170700	49817850	25650	25650	25650	25650	0
136	20240105	170600	49817850	25650	25650	25650	25650	0
137	20240105	170500	49817850	25650	25650	25650	25650	0
138	20240105	170400	49817850	25650	25650	25650	25650	0
139	20240105	170300	49817850	25650	25650	25650	25650	0
140	20240105	170200	49817850	25650	25650	25650	25650	0
141	20240105	170100	49817850	25650	25650	25650	25650	0
142	20240105	170000	49817850	25650	25650	25650	25650	0
143	20240105	165900	49817850	25650	25650	25650	25650	0
144	20240105	165800	49817850	25650	25650	25650	25650	0
145	20240105	165700	49817850	25650	25650	25650	25650	0
146	20240105	165600	49817850	25650	25650	25650	25650	0
147	20240105	165500	49817850	25650	25650	25650	25650	0
148	20240105	165400	49817850	25650	25650	25650	25650	0
149	20240105	165300	49817850	25650	25650	25650	25650	0
150	20240105	165200	49817850	25650	25650	25650	25650	0
151	20240105	165100	49817850	25650	25650	25650	25650	0
152	20240105	165000	49817850	25650	25650	25650	25650	95
153	20240105	164900	49817850	25650	25650	25650	25650	0
154	20240105	164800	49817850	25650	25650	25650	25650	0
155	20240105	164700	49817850	25650	25650	25650	25650	0
156	20240105	164600	49817850	25650	25650	25650	25650	0
157	20240105	164500	49817850	25650	25650	25650	25650	0
158	20240105	164400	49817850	25650	25650	25650	25650	0
159	20240105	164300	49817850	25650	25650	25650	25650	0
160	20240105	164200	49817850	25650	25650	25650	25650	0
161	20240105	164100	49817850	25650	25650	25650	25650	0
162	20240105	164000	49817850	25650	25650	25650	25650	0
163	20240105	163900	49817850	25650	25650	25650	25650	0
164	20240105	163800	49817850	25650	25650	25650	25650	0
165	20240105	163700	49817850	25650	25650	25650	25650	0
166	20240105	163600	49817850	25650	25650	25650	25650	0
167	20240105	163500	49817850	25650	25650	25650	25650	0
168	20240105	163400	49817850	25650	25650	25650	25650	0
169	20240105	163300	49817850	25650	25650	25650	25650	0
170	20240105	163200	49817850	25650	25650	25650	25650	0
171	20240105	163100	49817850	25650	25650	25650	25650	0
172	20240105	163000	49817850	25650	25650	25650	25650	0
173	20240105	162900	49817850	25650	25650	25650	25650	0
174	20240105	162800	49817850	25650	25650	25650	25650	0
175	20240105	162700	49817850	25650	25650	25650	25650	0
176	20240105	162600	49817850	25650	25650	25650	25650	0
177	20240105	162500	49817850	25650	25650	25650	25650	0
178	20240105	162400	49817850	25650	25650	25650	25650	0
179	20240105	162300	49817850	25650	25650	25650	25650	0
180	20240105	162200	49817850	25650	25650	25650	25650	0
181	20240105	162100	49817850	25650	25650	25650	25650	0
182	20240105	162000	49817850	25650	25650	25650	25650	95
183	20240105	161900	49817850	25650	25650	25650	25650	0
184	20240105	161800	49817850	25650	25650	25650	25650	0
185	20240105	161700	49817850	25650	25650	25650	25650	0
186	20240105	161600	49817850	25650	25650	25650	25650	0
187	20240105	161500	49817850	25650	25650	25650	25650	0
188	20240105	161400	49817850	25650	25650	25650	25650	0
189	20240105	161300	49817850	25650	25650	25650	25650	0
190	20240105	161200	49817850	25650	25650	25650	25650	0
191	20240105	161100	49817850	25650	25650	25650	25650	0
192	20240105	161000	49817850	25650	25650	25650	25650	0
193	20240105	160900	49817850	25650	25650	25650	25650	0
194	20240105	160800	49817850	25650	25650	25650	25650	0
195	20240105	160700	49817850	25650	25650	25650	25650	0
196	20240105	160600	49817850	25650	25650	25650	25650	0
197	20240105	160500	49817850	25650	25650	25650	25650	0
198	20240105	160400	49817850	25650	25650	25650	25650	0
199	20240105	160300	49817850	25650	25650	25650	25650	0
200	20240105	160200	49817850	25650	25650	25650	25650	0
201	20240105	160100	49817850	25650	25650	25650	25650	0
202	20240105	160000	49817850	25650	25650	25650	25650	0
203	20240105	155900	49817850	25650	25650	25650	25650	0
204	20240105	155800	49817850	25650	25650	25650	25650	0
205	20240105	155700	49817850	25650	25650	25650	25650	0
206	20240105	155600	49817850	25650	25650	25650	25650	0
207	20240105	155500	49817850	25650	25650	25650	25650	0
208	20240105	155400	49817850	25650	25650	25650	25650	0
209	20240105	155300	49817850	25650	25650	25650	25650	0
210	20240105	155200	49817850	25650	25650	25650	25650	0
211	20240105	155100	49817850	25650	25650	25650	25650	0
212	20240105	155000	49817850	25650	25650	25650	25650	95
213	20240105	154900	49817850	25650	25650	25650	25650	0
214	20240105	154800	49817850	25650	25650	25650	25650	0
215	20240105	154700	49817850	25650	25650	25650	25650	0
216	20240105	154600	49817850	25650	25650	25650	25650	0
217	20240105	154500	49817850	25650	25650	25650	25650	0
218	20240105	154400	49817850	25650	25650	25650	25650	0
219	20240105	154300	49817850	25650	25650	25650	25650	0
220	20240105	154200	49817850	25650	25650	25650	25650	0
221	20240105	154100	49817850	25650	25650	25650	25650	0
222	20240105	154000	49817850	25650	25650	25650	25650	0
223	20240105	153900	49817850	25650	25650	25650	25650	0
224	20240105	153800	49817850	25650	25650	25650	25650	0
225	20240105	153700	49817850	25650	25650	25650	25650	0
226	20240105	153600	49817850	25650	25650	25650	25650	0
227	20240105	153500	49817850	25650	25650	25650	25650	0
228	20240105	153400	49817850	25650	25650	25650	25650	0
229	20240105	153300	49817850	25650	25650	25650	25650	0
230	20240105	153200	49817850	25650	25650	25650	25650	0
231	20240105	153100	49817850	25650	25650	25650	25650	0
232	20240105	153000	49817850	25650	25650	25650	25650	95
233	20240105	152900	47381100	25650	25650	25650	25650	0
234	20240105	152800	47381100	25650	25650	25650	25650	0
235	20240105	152700	47381100	25650	25650	25650	25650	0
236	20240105	152600	47381100	25650	25650	25650	25650	0
237	20240105	152500	47381100	25650	25650	25650	25650	0
238	20240105	152400	47381100	25650	25650	25650	25650	0
239	20240105	152300	47381100	25650	25650	25650	25650	0
240	20240105	152200	47381100	25650	25650	25650	25650	0
241	20240105	152100	47381100	25650	25650	25650	25650	0
242	20240105	152000	47381100	25650	25650	25650	25650	0
243	20240105	151900	47381100	25650	25650	25650	25650	9
244	20240105	151800	47150250	25650	25650	25650	25650	0
245	20240105	151700	47150250	25650	25650	25650	25650	0
246	20240105	151600	47150250	25650	25650	25650	25650	0
247	20240105	151500	47150250	25650	25650	25650	25650	1
248	20240105	151400	47124600	25700	25650	25700	25650	3
249	20240105	151300	47047600	25650	25650	25650	25650	0
250	20240105	151200	47047600	25650	25650	25650	25650	0
251	20240105	151100	47047600	25650	25650	25650	25650	0
252	20240105	151000	47047600	25650	25650	25700	25650	101
253	20240105	150900	44456900	25650	25650	25650	25650	0
254	20240105	150800	44456900	25650	25650	25650	25650	1
255	20240105	150700	44431250	25650	25650	25650	25650	0
256	20240105	150600	44431250	25650	25650	25650	25650	9
257	20240105	150500	44200400	25700	25650	25700	25650	29
258	20240105	150400	43455250	25650	25650	25650	25650	0
259	20240105	150300	43455250	25650	25650	25650	25650	0
260	20240105	150200	43455250	25650	25650	25650	25650	0
261	20240105	150100	43455250	25650	25650	25650	25650	0
262	20240105	150000	43455250	25650	25650	25650	25650	0
263	20240105	145900	43455250	25650	25650	25650	25650	0
264	20240105	145800	43455250	25650	25650	25650	25650	1
265	20240105	145700	43429600	25700	25700	25700	25700	0
266	20240105	145600	43429600	25700	25700	25700	25700	0
267	20240105	145500	43429600	25700	25700	25700	25700	0
268	20240105	145400	43429600	25700	25700	25700	25700	0
269	20240105	145300	43429600	25700	25700	25700	25700	0
270	20240105	145200	43429600	25700	25700	25700	25700	0
271	20240105	145100	43429600	25700	25700	25700	25700	0
272	20240105	145000	43429600	25700	25700	25700	25700	0
273	20240105	144900	43429600	25700	25700	25700	25700	0
274	20240105	144800	43429600	25700	25700	25700	25700	0
275	20240105	144700	43429600	25700	25700	25700	25700	0
276	20240105	144600	43429600	25700	25700	25700	25700	0
277	20240105	144500	43429600	25700	25700	25700	25700	0
278	20240105	144400	43429600	25700	25700	25700	25700	1
279	20240105	144300	43403900	25650	25650	25650	25650	0
280	20240105	144200	43403900	25650	25650	25650	25650	0
281	20240105	144100	43403900	25650	25650	25650	25650	0
282	20240105	144000	43403900	25650	25650	25650	25650	1
283	20240105	143900	43378250	25650	25650	25650	25650	1
284	20240105	143800	43352600	25650	25650	25650	25650	21
285	20240105	143700	42813950	25700	25700	25700	25700	0
286	20240105	143600	42813950	25700	25700	25700	25700	0
287	20240105	143500	42813950	25700	25700	25700	25700	0
288	20240105	143400	42813950	25700	25700	25700	25700	0
289	20240105	143300	42813950	25700	25700	25700	25700	0
290	20240105	143200	42813950	25700	25700	25700	25700	0
291	20240105	143100	42813950	25700	25700	25700	25700	1
292	20240105	143000	42788250	25650	25650	25650	25650	23
293	20240105	142900	42198300	25700	25700	25700	25700	0
294	20240105	142800	42198300	25700	25700	25700	25700	0
295	20240105	142700	42198300	25700	25700	25700	25700	0
296	20240105	142600	42198300	25700	25700	25700	25700	16
297	20240105	142500	41787100	25700	25700	25700	25700	0
298	20240105	142400	41787100	25700	25700	25700	25700	38
299	20240105	142300	40810500	25650	25650	25650	25650	1
300	20240105	142200	40784850	25650	25650	25650	25650	21
301	20240105	142100	40246200	25700	25700	25700	25700	6
302	20240105	142000	40092000	25700	25700	25700	25700	0
303	20240105	141900	40092000	25700	25700	25700	25700	0
304	20240105	141800	40092000	25700	25700	25700	25700	0
305	20240105	141700	40092000	25700	25700	25700	25700	0
306	20240105	141600	40092000	25700	25700	25700	25700	0
307	20240105	141500	40092000	25700	25700	25700	25700	0
308	20240105	141400	40092000	25700	25700	25700	25700	0
309	20240105	141300	40092000	25700	25700	25700	25700	0
310	20240105	141200	40092000	25700	25700	25700	25700	1
311	20240105	141100	40066300	25650	25650	25650	25650	0
312	20240105	141000	40066300	25650	25650	25650	25650	0
313	20240105	140900	40066300	25650	25650	25650	25650	0
314	20240105	140800	40066300	25650	25650	25650	25650	0
315	20240105	140700	40066300	25650	25650	25650	25650	52
316	20240105	140600	38732500	25650	25650	25650	25650	0
317	20240105	140500	38732500	25650	25650	25650	25650	0
318	20240105	140400	38732500	25650	25650	25650	25650	1
319	20240105	140300	38706850	25650	25650	25650	25650	20
320	20240105	140200	38193850	25600	25600	25600	25600	1
321	20240105	140100	38168250	25650	25650	25650	25650	5
322	20240105	140000	38040000	25650	25650	25650	25650	1
323	20240105	135900	38014350	25600	25600	25600	25600	0
324	20240105	135800	38014350	25600	25600	25600	25600	14
325	20240105	135700	37655950	25650	25650	25650	25650	0
326	20240105	135600	37655950	25650	25650	25650	25650	0
327	20240105	135500	37655950	25650	25650	25650	25650	0
328	20240105	135400	37655950	25650	25650	25650	25650	2
329	20240105	135300	37604650	25600	25600	25600	25600	0
330	20240105	135200	37604650	25600	25650	25650	25600	318
331	20240105	135100	29449250	25700	25700	25700	25700	1
332	20240105	135000	29423550	25700	25700	25700	25700	0
333	20240105	134900	29423550	25700	25700	25700	25700	0
334	20240105	134800	29423550	25700	25700	25700	25700	0
335	20240105	134700	29423550	25700	25700	25700	25700	0
336	20240105	134600	29423550	25700	25700	25700	25700	0
337	20240105	134500	29423550	25700	25700	25700	25700	1
338	20240105	134400	29397850	25700	25700	25700	25700	0
339	20240105	134300	29397850	25700	25700	25700	25700	0
340	20240105	134200	29397850	25700	25700	25700	25700	0
341	20240105	134100	29397850	25700	25700	25700	25700	0
342	20240105	134000	29397850	25700	25700	25700	25700	38
343	20240105	133900	28421250	25650	25700	25700	25650	153
344	20240105	133800	24493900	25700	25700	25700	25700	0
345	20240105	133700	24493900	25700	25700	25700	25700	16
346	20240105	133600	24082700	25700	25700	25700	25700	1
347	20240105	133500	24057000	25700	25700	25700	25700	0
348	20240105	133400	24057000	25700	25700	25700	25700	0
349	20240105	133300	24057000	25700	25700	25700	25700	0
350	20240105	133200	24057000	25700	25700	25700	25700	0
351	20240105	133100	24057000	25700	25700	25700	25700	0
352	20240105	133000	24057000	25700	25700	25700	25700	0
353	20240105	132900	24057000	25700	25700	25700	25700	0
354	20240105	132800	24057000	25700	25700	25700	25700	0
355	20240105	132700	24057000	25700	25700	25700	25700	10
356	20240105	132600	23800000	25700	25700	25700	25700	0
357	20240105	132500	23800000	25700	25700	25700	25700	0
358	20240105	132400	23800000	25700	25700	25700	25700	0
359	20240105	132300	23800000	25700	25700	25700	25700	0
360	20240105	132200	23800000	25700	25700	25700	25700	0
361	20240105	132100	23800000	25700	25700	25700	25700	0
362	20240105	132000	23800000	25700	25700	25700	25700	0
363	20240105	131900	23800000	25700	25700	25700	25700	13
364	20240105	131800	23465900	25700	25700	25700	25700	0
365	20240105	131700	23465900	25700	25700	25700	25700	1
366	20240105	131600	23440200	25700	25700	25700	25700	0
367	20240105	131500	23440200	25700	25700	25700	25700	0
368	20240105	131400	23440200	25700	25700	25700	25700	0
369	20240105	131300	23440200	25700	25700	25700	25700	0
370	20240105	131200	23440200	25700	25700	25700	25700	0
371	20240105	131100	23440200	25700	25700	25700	25700	118
372	20240105	131000	20407600	25750	25750	25750	25750	0
373	20240105	130900	20407600	25750	25750	25750	25750	0
374	20240105	130800	20407600	25750	25750	25750	25750	0
375	20240105	130700	20407600	25750	25750	25750	25750	0
376	20240105	130600	20407600	25750	25750	25750	25750	0
377	20240105	130500	20407600	25750	25750	25750	25750	5
378	20240105	130400	20278850	25750	25750	25750	25750	0
379	20240105	130300	20278850	25750	25750	25750	25750	0
380	20240105	130200	20278850	25750	25750	25750	25750	0
381	20240105	130100	20278850	25750	25750	25750	25750	0
382	20240105	130000	20278850	25750	25750	25750	25750	1
383	20240105	125900	20253100	25750	25750	25750	25750	0
384	20240105	125800	20253100	25750	25750	25750	25750	0
385	20240105	125700	20253100	25750	25750	25750	25750	1
386	20240105	125600	20227350	25750	25750	25750	25750	0
387	20240105	125500	20227350	25750	25750	25750	25750	0
388	20240105	125400	20227350	25750	25750	25750	25750	0
389	20240105	125300	20227350	25750	25750	25750	25750	0
390	20240105	125200	20227350	25750	25750	25750	25750	2
391	20240105	125100	20175850	25750	25750	25750	25750	0
392	20240105	125000	20175850	25750	25750	25750	25750	2
393	20240105	124900	20124350	25750	25750	25750	25750	0
394	20240105	124800	20124350	25750	25750	25750	25750	0
395	20240105	124700	20124350	25750	25750	25750	25750	0
396	20240105	124600	20124350	25750	25750	25750	25750	3
397	20240105	124500	20047100	25700	25700	25700	25700	0
398	20240105	124400	20047100	25700	25700	25700	25700	0
399	20240105	124300	20047100	25700	25700	25700	25700	0
400	20240105	124200	20047100	25700	25700	25700	25700	0
401	20240105	124100	20047100	25700	25700	25700	25700	0
402	20240105	124000	20047100	25700	25700	25700	25700	0
403	20240105	123900	20047100	25700	25700	25700	25700	0
404	20240105	123800	20047100	25700	25700	25700	25700	0
405	20240105	123700	20047100	25700	25700	25700	25700	0
406	20240105	123600	20047100	25700	25700	25700	25700	0
407	20240105	123500	20047100	25700	25700	25700	25700	1
408	20240105	123400	20021400	25750	25750	25750	25750	0
409	20240105	123300	20021400	25750	25750	25750	25750	0
410	20240105	123200	20021400	25750	25750	25750	25750	0
411	20240105	123100	20021400	25750	25750	25750	25750	0
412	20240105	123000	20021400	25750	25750	25750	25750	1
413	20240105	122900	19995650	25700	25700	25700	25700	0
414	20240105	122800	19995650	25700	25700	25700	25700	0
415	20240105	122700	19995650	25700	25700	25700	25700	0
416	20240105	122600	19995650	25700	25700	25700	25700	0
417	20240105	122500	19995650	25700	25700	25700	25700	0
418	20240105	122400	19995650	25700	25700	25700	25700	0
419	20240105	122300	19995650	25700	25700	25700	25700	0
420	20240105	122200	19995650	25700	25700	25700	25700	0
421	20240105	122100	19995650	25700	25700	25700	25700	0
422	20240105	122000	19995650	25700	25700	25700	25700	0
423	20240105	121900	19995650	25700	25700	25700	25700	0
424	20240105	121800	19995650	25700	25700	25700	25700	0
425	20240105	121700	19995650	25700	25700	25700	25700	0
426	20240105	121600	19995650	25700	25700	25700	25700	0
427	20240105	121500	19995650	25700	25700	25700	25700	0
428	20240105	121400	19995650	25700	25750	25750	25700	60
429	20240105	121300	18450950	25750	25750	25750	25750	0
430	20240105	121200	18450950	25750	25750	25750	25750	0
431	20240105	121100	18450950	25750	25750	25750	25750	1
432	20240105	121000	18425200	25750	25750	25750	25750	0
433	20240105	120900	18425200	25750	25750	25750	25750	0
434	20240105	120800	18425200	25750	25750	25750	25750	0
435	20240105	120700	18425200	25750	25750	25750	25750	16
436	20240105	120600	18013200	25750	25750	25750	25750	0
437	20240105	120500	18013200	25750	25750	25750	25750	0
438	20240105	120400	18013200	25750	25750	25750	25750	0
439	20240105	120300	18013200	25750	25750	25750	25750	0
440	20240105	120200	18013200	25750	25750	25750	25750	0
441	20240105	120100	18013200	25750	25750	25750	25750	0
442	20240105	120000	18013200	25750	25750	25750	25750	0
443	20240105	115900	18013200	25750	25750	25750	25750	0
444	20240105	115800	18013200	25750	25750	25750	25750	0
445	20240105	115700	18013200	25750	25750	25750	25750	0
446	20240105	115600	18013200	25750	25750	25750	25750	0
447	20240105	115500	18013200	25750	25750	25750	25750	0
448	20240105	115400	18013200	25750	25750	25750	25750	0
449	20240105	115300	18013200	25750	25750	25750	25750	0
450	20240105	115200	18013200	25750	25750	25750	25750	0
451	20240105	115100	18013200	25750	25750	25750	25750	0
452	20240105	115000	18013200	25750	25750	25750	25750	0
453	20240105	114900	18013200	25750	25750	25750	25750	0
454	20240105	114800	18013200	25750	25750	25750	25750	0
455	20240105	114700	18013200	25750	25750	25750	25750	0
456	20240105	114600	18013200	25750	25750	25750	25750	0
457	20240105	114500	18013200	25750	25750	25750	25750	0
458	20240105	114400	18013200	25750	25750	25750	25750	0
459	20240105	114300	18013200	25750	25750	25750	25750	0
460	20240105	114200	18013200	25750	25750	25750	25750	0
461	20240105	114100	18013200	25750	25750	25750	25750	0
462	20240105	114000	18013200	25750	25750	25750	25750	0
463	20240105	113900	18013200	25750	25750	25750	25750	0
464	20240105	113800	18013200	25750	25750	25750	25750	0
465	20240105	113700	18013200	25750	25750	25750	25750	0
466	20240105	113600	18013200	25750	25750	25750	25750	0
467	20240105	113500	18013200	25750	25750	25750	25750	0
468	20240105	113400	18013200	25750	25750	25750	25750	0
469	20240105	113300	18013200	25750	25750	25750	25750	0
470	20240105	113200	18013200	25750	25750	25750	25750	0
471	20240105	113100	18013200	25750	25750	25750	25750	0
472	20240105	113000	18013200	25750	25750	25750	25750	0
473	20240105	112900	18013200	25750	25750	25750	25750	0
474	20240105	112800	18013200	25750	25750	25750	25750	0
475	20240105	112700	18013200	25750	25750	25750	25750	0
476	20240105	112600	18013200	25750	25750	25750	25750	0
477	20240105	112500	18013200	25750	25750	25750	25750	0
478	20240105	112400	18013200	25750	25750	25750	25750	0
479	20240105	112300	18013200	25750	25750	25750	25750	0
480	20240105	112200	18013200	25750	25750	25750	25750	28
481	20240105	112100	17292200	25750	25750	25750	25750	0
482	20240105	112000	17292200	25750	25750	25750	25750	0
483	20240105	111900	17292200	25750	25750	25750	25750	0
484	20240105	111800	17292200	25750	25750	25750	25750	0
485	20240105	111700	17292200	25750	25750	25750	25750	2
486	20240105	111600	17240700	25800	25800	25800	25800	0
487	20240105	111500	17240700	25800	25800	25800	25800	0
488	20240105	111400	17240700	25800	25800	25800	25800	0
489	20240105	111300	17240700	25800	25800	25800	25800	0
490	20240105	111200	17240700	25800	25800	25800	25800	0
491	20240105	111100	17240700	25800	25800	25800	25800	0
492	20240105	111000	17240700	25800	25800	25800	25800	1
493	20240105	110900	17214900	25800	25800	25800	25800	0
494	20240105	110800	17214900	25800	25800	25800	25800	0
495	20240105	110700	17214900	25800	25800	25800	25800	0
496	20240105	110600	17214900	25800	25800	25800	25800	0
497	20240105	110500	17214900	25800	25800	25800	25800	0
498	20240105	110400	17214900	25800	25800	25800	25800	0
499	20240105	110300	17214900	25800	25800	25800	25800	0
500	20240105	110200	17214900	25800	25800	25800	25800	0
501	20240105	110100	17214900	25800	25800	25800	25800	0
502	20240105	110000	17214900	25800	25800	25800	25800	0
503	20240105	105900	17214900	25800	25800	25800	25800	0
504	20240105	105800	17214900	25800	25800	25800	25800	0
505	20240105	105700	17214900	25800	25800	25800	25800	0
506	20240105	105600	17214900	25800	25800	25800	25800	1
507	20240105	105500	17189100	25800	25800	25800	25800	0
508	20240105	105400	17189100	25800	25800	25800	25800	0
509	20240105	105300	17189100	25800	25800	25800	25800	0
510	20240105	105200	17189100	25800	25800	25800	25800	0
511	20240105	105100	17189100	25800	25800	25800	25800	0
512	20240105	105000	17189100	25800	25800	25800	25800	0
513	20240105	104900	17189100	25800	25800	25800	25800	0
514	20240105	104800	17189100	25800	25800	25800	25800	0
515	20240105	104700	17189100	25800	25800	25800	25800	2
516	20240105	104600	17137500	25800	25800	25800	25800	1
517	20240105	104500	17111700	25850	25850	25850	25850	0
518	20240105	104400	17111700	25850	25850	25850	25850	0
519	20240105	104300	17111700	25850	25850	25850	25850	0
520	20240105	104200	17111700	25850	25850	25850	25850	0
521	20240105	104100	17111700	25850	25850	25850	25850	0
522	20240105	104000	17111700	25850	25850	25850	25850	0
523	20240105	103900	17111700	25850	25850	25850	25850	0
524	20240105	103800	17111700	25850	25850	25850	25850	0
525	20240105	103700	17111700	25850	25850	25850	25850	0
526	20240105	103600	17111700	25850	25850	25850	25850	0
527	20240105	103500	17111700	25850	25850	25850	25850	0
528	20240105	103400	17111700	25850	25850	25850	25850	0
529	20240105	103300	17111700	25850	25850	25850	25850	0
530	20240105	103200	17111700	25850	25850	25850	25850	0
531	20240105	103100	17111700	25850	25850	25850	25850	0
532	20240105	103000	17111700	25850	25850	25850	25850	1
533	20240105	102900	17085850	25800	25800	25800	25800	0
534	20240105	102800	17085850	25800	25800	25800	25800	1
535	20240105	102700	17060050	25850	25850	25850	25850	0
536	20240105	102600	17060050	25850	25850	25850	25850	0
537	20240105	102500	17060050	25850	25850	25850	25850	0
538	20240105	102400	17060050	25850	25850	25850	25850	0
539	20240105	102300	17060050	25850	25850	25850	25850	1
540	20240105	102200	17034200	25700	25700	25700	25700	0
541	20240105	102100	17034200	25700	25700	25700	25700	0
542	20240105	102000	17034200	25700	25750	25750	25700	100
543	20240105	101900	14460350	25850	25850	25850	25850	0
544	20240105	101800	14460350	25850	25850	25850	25850	0
545	20240105	101700	14460350	25850	25850	25850	25850	0
546	20240105	101600	14460350	25850	25850	25850	25850	0
547	20240105	101500	14460350	25850	25850	25850	25850	0
548	20240105	101400	14460350	25850	25850	25850	25850	0
549	20240105	101300	14460350	25850	25850	25850	25850	2
550	20240105	101200	14408650	25800	25800	25800	25800	0
551	20240105	101100	14408650	25800	25850	25850	25800	32
552	20240105	101000	13582550	25850	25750	25850	25750	4
553	20240105	100900	13479350	25700	25700	25700	25700	0
554	20240105	100800	13479350	25700	25700	25700	25700	0
555	20240105	100700	13479350	25700	25700	25700	25700	3
556	20240105	100600	13402250	25700	25700	25700	25700	0
557	20240105	100500	13402250	25700	25700	25700	25700	0
558	20240105	100400	13402250	25700	25700	25700	25700	5
559	20240105	100300	13273750	25700	25700	25700	25700	1
560	20240105	100200	13248050	25700	25650	25700	25650	19
561	20240105	100100	12760650	25600	25650	25650	25600	98
562	20240105	100000	10250150	25650	25650	25650	25650	27
563	20240105	095900	9557600	25650	25650	25650	25650	0
564	20240105	095800	9557600	25650	25650	25650	25650	5
565	20240105	095700	9429350	25650	25700	25700	25650	49
566	20240105	095600	8170600	25700	25750	25750	25700	4
567	20240105	095500	8067750	25750	25750	25750	25750	0
568	20240105	095400	8067750	25750	25750	25750	25750	1
569	20240105	095300	8042000	25750	25750	25750	25750	128
570	20240105	095200	4746000	25800	25800	25800	25800	0
571	20240105	095100	4746000	25800	25800	25800	25800	0
572	20240105	095000	4746000	25800	25800	25800	25800	0
573	20240105	094900	4746000	25800	25800	25800	25800	0
574	20240105	094800	4746000	25800	25800	25800	25800	0
575	20240105	094700	4746000	25800	25800	25800	25800	8
576	20240105	094600	4539600	25800	25800	25800	25800	8
577	20240105	094500	4333200	25800	25800	25800	25800	0
578	20240105	094400	4333200	25800	25800	25800	25800	9
579	20240105	094300	4101000	25800	25800	25800	25800	1
580	20240105	094200	4075200	25800	25800	25800	25800	0
581	20240105	094100	4075200	25800	25800	25800	25800	1
582	20240105	094000	4049400	25800	25800	25800	25800	1
583	20240105	093900	4023600	25800	25800	25800	25800	1
584	20240105	093800	3997800	25800	25800	25800	25800	1
585	20240105	093700	3972000	25800	25800	25800	25800	0
586	20240105	093600	3972000	25800	25800	25800	25800	2
587	20240105	093500	3920400	25800	25800	25800	25800	39
588	20240105	093400	2914200	25800	25800	25800	25800	3
589	20240105	093300	2836800	25900	25900	25900	25900	0
590	20240105	093200	2836800	25900	25900	25900	25900	0
591	20240105	093100	2836800	25900	25900	25900	25900	0
592	20240105	093000	2836800	25900	25900	25900	25900	0
593	20240105	092900	2836800	25900	25900	25900	25900	0
594	20240105	092800	2836800	25900	25900	25900	25900	0
595	20240105	092700	2836800	25900	25900	25900	25900	0
596	20240105	092600	2836800	25900	25900	25900	25900	0
597	20240105	092500	2836800	25900	25900	25900	25900	0
598	20240105	092400	2836800	25900	25900	25900	25900	0
599	20240105	092300	2836800	25900	25900	25900	25900	1
600	20240105	092200	2810900	25800	25800	25800	25800	0
601	20240105	092100	2810900	25800	25800	25800	25800	0
602	20240105	092000	2810900	25800	25800	25800	25800	0
603	20240105	091900	2810900	25800	25800	25800	25800	0
604	20240105	091800	2810900	25800	25800	25800	25800	0
605	20240105	091700	2810900	25800	25800	25800	25800	0
606	20240105	091600	2810900	25800	25800	25800	25800	0
607	20240105	091500	2810900	25800	25800	25800	25800	0
608	20240105	091400	2810900	25800	25800	25800	25800	1
609	20240105	091300	2785100	25750	25750	25750	25750	0
610	20240105	091200	2785100	25750	25750	25750	25750	38
611	20240105	091100	1806600	25800	25800	25800	25800	0
612	20240105	091000	1806600	25800	25800	25800	25800	0
613	20240105	090900	1806600	25800	25800	25800	25800	0
614	20240105	090800	1806600	25800	25800	25800	25800	1
615	20240105	090700	1780800	25800	25850	25850	25800	8
616	20240105	090600	1574050	25900	25900	25900	25900	12
617	20240105	090500	1263250	26100	26100	26100	26100	0
618	20240105	090400	1263250	26100	26100	26100	26100	0
619	20240105	090300	1263250	26100	26100	26100	26100	0
620	20240105	090200	1263250	26100	26100	26100	26100	3
621	20240105	090100	1184950	26050	26100	26100	26050	3
622	20240105	090000	1106700	26350	26350	26350	26350	42