KissMeData/102940/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201100	791450200	29600	29600	29600	29600	324
3	20240112	201000	791450200	29600	29600	29600	29600	0
4	20240112	200900	791450200	29600	29600	29600	29600	0
5	20240112	200800	791450200	29600	29600	29600	29600	0
6	20240112	200700	791450200	29600	29600	29600	29600	0
7	20240112	200600	791450200	29600	29600	29600	29600	0
8	20240112	200500	791450200	29600	29600	29600	29600	0
9	20240112	200400	791450200	29600	29600	29600	29600	0
10	20240112	200300	791450200	29600	29600	29600	29600	0
11	20240112	200200	791450200	29600	29600	29600	29600	0
12	20240112	200100	791450200	29600	29600	29600	29600	0
13	20240112	200000	791450200	29600	29600	29600	29600	0
14	20240112	195900	791450200	29600	29600	29600	29600	0
15	20240112	195800	791450200	29600	29600	29600	29600	0
16	20240112	195700	791450200	29600	29600	29600	29600	0
17	20240112	195600	791450200	29600	29600	29600	29600	0
18	20240112	195500	791450200	29600	29600	29600	29600	0
19	20240112	195400	791450200	29600	29600	29600	29600	0
20	20240112	195300	791450200	29600	29600	29600	29600	0
21	20240112	195200	791450200	29600	29600	29600	29600	0
22	20240112	195100	791450200	29600	29600	29600	29600	0
23	20240112	195000	791450200	29600	29600	29600	29600	0
24	20240112	194900	791450200	29600	29600	29600	29600	0
25	20240112	194800	791450200	29600	29600	29600	29600	0
26	20240112	194700	791450200	29600	29600	29600	29600	0
27	20240112	194600	791450200	29600	29600	29600	29600	0
28	20240112	194500	791450200	29600	29600	29600	29600	0
29	20240112	194400	791450200	29600	29600	29600	29600	0
30	20240112	194300	791450200	29600	29600	29600	29600	0
31	20240112	194200	791450200	29600	29600	29600	29600	0
32	20240112	194100	791450200	29600	29600	29600	29600	324
33	20240112	194000	791450200	29600	29600	29600	29600	0
34	20240112	193900	791450200	29600	29600	29600	29600	0
35	20240112	193800	791450200	29600	29600	29600	29600	0
36	20240112	193700	791450200	29600	29600	29600	29600	0
37	20240112	193600	791450200	29600	29600	29600	29600	0
38	20240112	193500	791450200	29600	29600	29600	29600	0
39	20240112	193400	791450200	29600	29600	29600	29600	0
40	20240112	193300	791450200	29600	29600	29600	29600	0
41	20240112	193200	791450200	29600	29600	29600	29600	0
42	20240112	193100	791450200	29600	29600	29600	29600	0
43	20240112	193000	791450200	29600	29600	29600	29600	0
44	20240112	192900	791450200	29600	29600	29600	29600	0
45	20240112	192800	791450200	29600	29600	29600	29600	0
46	20240112	192700	791450200	29600	29600	29600	29600	0
47	20240112	192600	791450200	29600	29600	29600	29600	0
48	20240112	192500	791450200	29600	29600	29600	29600	0
49	20240112	192400	791450200	29600	29600	29600	29600	0
50	20240112	192300	791450200	29600	29600	29600	29600	0
51	20240112	192200	791450200	29600	29600	29600	29600	0
52	20240112	192100	791450200	29600	29600	29600	29600	0
53	20240112	192000	791450200	29600	29600	29600	29600	0
54	20240112	191900	791450200	29600	29600	29600	29600	0
55	20240112	191800	791450200	29600	29600	29600	29600	0
56	20240112	191700	791450200	29600	29600	29600	29600	0
57	20240112	191600	791450200	29600	29600	29600	29600	0
58	20240112	191500	791450200	29600	29600	29600	29600	0
59	20240112	191400	791450200	29600	29600	29600	29600	0
60	20240112	191300	791450200	29600	29600	29600	29600	0
61	20240112	191200	791450200	29600	29600	29600	29600	0
62	20240112	191100	791450200	29600	29600	29600	29600	324
63	20240112	191000	791450200	29600	29600	29600	29600	0
64	20240112	190900	791450200	29600	29600	29600	29600	0
65	20240112	190800	791450200	29600	29600	29600	29600	0
66	20240112	190700	791450200	29600	29600	29600	29600	0
67	20240112	190600	791450200	29600	29600	29600	29600	0
68	20240112	190500	791450200	29600	29600	29600	29600	0
69	20240112	190400	791450200	29600	29600	29600	29600	0
70	20240112	190300	791450200	29600	29600	29600	29600	0
71	20240112	190200	791450200	29600	29600	29600	29600	0
72	20240112	190100	791450200	29600	29600	29600	29600	0
73	20240112	190000	791450200	29600	29600	29600	29600	0
74	20240112	185900	791450200	29600	29600	29600	29600	0
75	20240112	185800	791450200	29600	29600	29600	29600	0
76	20240112	185700	791450200	29600	29600	29600	29600	0
77	20240112	185600	791450200	29600	29600	29600	29600	0
78	20240112	185500	791450200	29600	29600	29600	29600	0
79	20240112	185400	791450200	29600	29600	29600	29600	0
80	20240112	185300	791450200	29600	29600	29600	29600	0
81	20240112	185200	791450200	29600	29600	29600	29600	0
82	20240112	185100	791450200	29600	29600	29600	29600	0
83	20240112	185000	791450200	29600	29600	29600	29600	0
84	20240112	184900	791450200	29600	29600	29600	29600	0
85	20240112	184800	791450200	29600	29600	29600	29600	0
86	20240112	184700	791450200	29600	29600	29600	29600	0
87	20240112	184600	791450200	29600	29600	29600	29600	0
88	20240112	184500	791450200	29600	29600	29600	29600	0
89	20240112	184400	791450200	29600	29600	29600	29600	0
90	20240112	184300	791450200	29600	29600	29600	29600	0
91	20240112	184200	791450200	29600	29600	29600	29600	0
92	20240112	184100	791450200	29600	29600	29600	29600	324
93	20240112	184000	791450200	29600	29600	29600	29600	0
94	20240112	183900	791450200	29600	29600	29600	29600	0
95	20240112	183800	791450200	29600	29600	29600	29600	0
96	20240112	183700	791450200	29600	29600	29600	29600	0
97	20240112	183600	791450200	29600	29600	29600	29600	0
98	20240112	183500	791450200	29600	29600	29600	29600	0
99	20240112	183400	791450200	29600	29600	29600	29600	0
100	20240112	183300	791450200	29600	29600	29600	29600	0
101	20240112	183200	791450200	29600	29600	29600	29600	0
102	20240112	183100	791450200	29600	29600	29600	29600	0
103	20240112	183000	791450200	29600	29600	29600	29600	0
104	20240112	182900	791450200	29600	29600	29600	29600	0
105	20240112	182800	791450200	29600	29600	29600	29600	0
106	20240112	182700	791450200	29600	29600	29600	29600	0
107	20240112	182600	791450200	29600	29600	29600	29600	0
108	20240112	182500	791450200	29600	29600	29600	29600	0
109	20240112	182400	791450200	29600	29600	29600	29600	0
110	20240112	182300	791450200	29600	29600	29600	29600	0
111	20240112	182200	791450200	29600	29600	29600	29600	0
112	20240112	182100	791450200	29600	29600	29600	29600	0
113	20240112	182000	791450200	29600	29600	29600	29600	0
114	20240112	181900	791450200	29600	29600	29600	29600	0
115	20240112	181800	791450200	29600	29600	29600	29600	0
116	20240112	181700	791450200	29600	29600	29600	29600	0
117	20240112	181600	791450200	29600	29600	29600	29600	0
118	20240112	181500	791450200	29600	29600	29600	29600	0
119	20240112	181400	791450200	29600	29600	29600	29600	0
120	20240112	181300	791450200	29600	29600	29600	29600	0
121	20240112	181200	791450200	29600	29600	29600	29600	0
122	20240112	181100	791450200	29600	29600	29600	29600	324
123	20240112	181000	791450200	29600	29600	29600	29600	0
124	20240112	180900	791450200	29600	29600	29600	29600	0
125	20240112	180800	791450200	29600	29600	29600	29600	0
126	20240112	180700	791450200	29600	29600	29600	29600	0
127	20240112	180600	791450200	29600	29600	29600	29600	0
128	20240112	180500	791450200	29600	29600	29600	29600	0
129	20240112	180400	791450200	29600	29600	29600	29600	0
130	20240112	180300	791450200	29600	29600	29600	29600	0
131	20240112	180200	791450200	29600	29600	29600	29600	0
132	20240112	180100	791450200	29600	29600	29600	29600	0
133	20240112	180000	791450200	29600	29600	29600	29600	0
134	20240112	175900	791450200	29600	29600	29600	29600	0
135	20240112	175800	791450200	29600	29600	29600	29600	0
136	20240112	175700	791450200	29600	29600	29600	29600	0
137	20240112	175600	791450200	29600	29600	29600	29600	0
138	20240112	175500	791450200	29600	29600	29600	29600	0
139	20240112	175400	791450200	29600	29600	29600	29600	0
140	20240112	175300	791450200	29600	29600	29600	29600	0
141	20240112	175200	791450200	29600	29600	29600	29600	0
142	20240112	175100	791450200	29600	29600	29600	29600	0
143	20240112	175000	791450200	29600	29600	29600	29600	0
144	20240112	174900	791450200	29600	29600	29600	29600	0
145	20240112	174800	791450200	29600	29600	29600	29600	0
146	20240112	174700	791450200	29600	29600	29600	29600	0
147	20240112	174600	791450200	29600	29600	29600	29600	0
148	20240112	174500	791450200	29600	29600	29600	29600	0
149	20240112	174400	791450200	29600	29600	29600	29600	0
150	20240112	174300	791450200	29600	29600	29600	29600	0
151	20240112	174200	791450200	29600	29600	29600	29600	0
152	20240112	174100	791450200	29600	29600	29600	29600	324
153	20240112	174000	791450200	29600	29600	29600	29600	0
154	20240112	173900	791450200	29600	29600	29600	29600	0
155	20240112	173800	791450200	29600	29600	29600	29600	0
156	20240112	173700	791450200	29600	29600	29600	29600	0
157	20240112	173600	791450200	29600	29600	29600	29600	0
158	20240112	173500	791450200	29600	29600	29600	29600	0
159	20240112	173400	791450200	29600	29600	29600	29600	0
160	20240112	173300	791450200	29600	29600	29600	29600	0
161	20240112	173200	791450200	29600	29600	29600	29600	0
162	20240112	173100	791450200	29600	29600	29600	29600	0
163	20240112	173000	791450200	29600	29600	29600	29600	0
164	20240112	172900	791450200	29600	29600	29600	29600	0
165	20240112	172800	791450200	29600	29600	29600	29600	0
166	20240112	172700	791450200	29600	29600	29600	29600	0
167	20240112	172600	791450200	29600	29600	29600	29600	0
168	20240112	172500	791450200	29600	29600	29600	29600	0
169	20240112	172400	791450200	29600	29600	29600	29600	0
170	20240112	172300	791450200	29600	29600	29600	29600	0
171	20240112	172200	791450200	29600	29600	29600	29600	0
172	20240112	172100	791450200	29600	29600	29600	29600	0
173	20240112	172000	791450200	29600	29600	29600	29600	0
174	20240112	171900	791450200	29600	29600	29600	29600	0
175	20240112	171800	791450200	29600	29600	29600	29600	0
176	20240112	171700	791450200	29600	29600	29600	29600	0
177	20240112	171600	791450200	29600	29600	29600	29600	0
178	20240112	171500	791450200	29600	29600	29600	29600	0
179	20240112	171400	791450200	29600	29600	29600	29600	0
180	20240112	171300	791450200	29600	29600	29600	29600	0
181	20240112	171200	791450200	29600	29600	29600	29600	0
182	20240112	171100	791450200	29600	29600	29600	29600	324
183	20240112	171000	791450200	29600	29600	29600	29600	0
184	20240112	170900	791450200	29600	29600	29600	29600	0
185	20240112	170800	791450200	29600	29600	29600	29600	0
186	20240112	170700	791450200	29600	29600	29600	29600	0
187	20240112	170600	791450200	29600	29600	29600	29600	0
188	20240112	170500	791450200	29600	29600	29600	29600	0
189	20240112	170400	791450200	29600	29600	29600	29600	0
190	20240112	170300	791450200	29600	29600	29600	29600	0
191	20240112	170200	791450200	29600	29600	29600	29600	0
192	20240112	170100	791450200	29600	29600	29600	29600	0
193	20240112	170000	791450200	29600	29600	29600	29600	0
194	20240112	165900	791450200	29600	29600	29600	29600	0
195	20240112	165800	791450200	29600	29600	29600	29600	0
196	20240112	165700	791450200	29600	29600	29600	29600	0
197	20240112	165600	791450200	29600	29600	29600	29600	0
198	20240112	165500	791450200	29600	29600	29600	29600	0
199	20240112	165400	791450200	29600	29600	29600	29600	0
200	20240112	165300	791450200	29600	29600	29600	29600	0
201	20240112	165200	791450200	29600	29600	29600	29600	0
202	20240112	165100	791450200	29600	29600	29600	29600	0
203	20240112	165000	791450200	29600	29600	29600	29600	0
204	20240112	164900	791450200	29600	29600	29600	29600	0
205	20240112	164800	791450200	29600	29600	29600	29600	0
206	20240112	164700	791450200	29600	29600	29600	29600	0
207	20240112	164600	791450200	29600	29600	29600	29600	0
208	20240112	164500	791450200	29600	29600	29600	29600	0
209	20240112	164400	791450200	29600	29600	29600	29600	0
210	20240112	164300	791450200	29600	29600	29600	29600	0
211	20240112	164200	791450200	29600	29600	29600	29600	0
212	20240112	164100	791450200	29600	29600	29600	29600	324
213	20240112	164000	791450200	29600	29600	29600	29600	0
214	20240112	163900	791450200	29600	29600	29600	29600	0
215	20240112	163800	791450200	29600	29600	29600	29600	0
216	20240112	163700	791450200	29600	29600	29600	29600	0
217	20240112	163600	791450200	29600	29600	29600	29600	0
218	20240112	163500	791450200	29600	29600	29600	29600	0
219	20240112	163400	791450200	29600	29600	29600	29600	0
220	20240112	163300	791450200	29600	29600	29600	29600	0
221	20240112	163200	791450200	29600	29600	29600	29600	0
222	20240112	163100	791450200	29600	29600	29600	29600	0
223	20240112	163000	791450200	29600	29600	29600	29600	0
224	20240112	162900	791450200	29600	29600	29600	29600	0
225	20240112	162800	791450200	29600	29600	29600	29600	0
226	20240112	162700	791450200	29600	29600	29600	29600	0
227	20240112	162600	791450200	29600	29600	29600	29600	0
228	20240112	162500	791450200	29600	29600	29600	29600	0
229	20240112	162400	791450200	29600	29600	29600	29600	0
230	20240112	162300	791450200	29600	29600	29600	29600	0
231	20240112	162200	791450200	29600	29600	29600	29600	0
232	20240112	162100	791450200	29600	29600	29600	29600	0
233	20240112	162000	791450200	29600	29600	29600	29600	0
234	20240112	161900	791450200	29600	29600	29600	29600	0
235	20240112	161800	791450200	29600	29600	29600	29600	0
236	20240112	161700	791450200	29600	29600	29600	29600	0
237	20240112	161600	791450200	29600	29600	29600	29600	0
238	20240112	161500	791450200	29600	29600	29600	29600	0
239	20240112	161400	791450200	29600	29600	29600	29600	0
240	20240112	161300	791450200	29600	29600	29600	29600	0
241	20240112	161200	791450200	29600	29600	29600	29600	0
242	20240112	161100	791450200	29600	29600	29600	29600	324
243	20240112	161000	791450200	29600	29600	29600	29600	0
244	20240112	160900	791450200	29600	29600	29600	29600	0
245	20240112	160800	791450200	29600	29600	29600	29600	0
246	20240112	160700	791450200	29600	29600	29600	29600	0
247	20240112	160600	791450200	29600	29600	29600	29600	0
248	20240112	160500	791450200	29600	29600	29600	29600	0
249	20240112	160400	791450200	29600	29600	29600	29600	0
250	20240112	160300	791450200	29600	29600	29600	29600	0
251	20240112	160200	791450200	29600	29600	29600	29600	0
252	20240112	160100	791450200	29600	29600	29600	29600	0
253	20240112	160000	791450200	29600	29600	29600	29600	0
254	20240112	155900	791450200	29600	29600	29600	29600	0
255	20240112	155800	791450200	29600	29600	29600	29600	0
256	20240112	155700	791450200	29600	29600	29600	29600	0
257	20240112	155600	791450200	29600	29600	29600	29600	0
258	20240112	155500	791450200	29600	29600	29600	29600	0
259	20240112	155400	791450200	29600	29600	29600	29600	0
260	20240112	155300	791450200	29600	29600	29600	29600	0
261	20240112	155200	791450200	29600	29600	29600	29600	0
262	20240112	155100	791450200	29600	29600	29600	29600	0
263	20240112	155000	791450200	29600	29600	29600	29600	0
264	20240112	154900	791450200	29600	29600	29600	29600	0
265	20240112	154800	791450200	29600	29600	29600	29600	0
266	20240112	154700	791450200	29600	29600	29600	29600	0
267	20240112	154600	791450200	29600	29600	29600	29600	0
268	20240112	154500	791450200	29600	29600	29600	29600	0
269	20240112	154400	791450200	29600	29600	29600	29600	0
270	20240112	154300	791450200	29600	29600	29600	29600	0
271	20240112	154200	791450200	29600	29600	29600	29600	0
272	20240112	154100	791450200	29600	29600	29600	29600	324
273	20240112	154000	791450200	29600	29600	29600	29600	0
274	20240112	153900	791450200	29600	29600	29600	29600	0
275	20240112	153800	791450200	29600	29600	29600	29600	0
276	20240112	153700	791450200	29600	29600	29600	29600	0
277	20240112	153600	791450200	29600	29600	29600	29600	0
278	20240112	153500	791450200	29600	29600	29600	29600	0
279	20240112	153400	791450200	29600	29600	29600	29600	0
280	20240112	153300	791450200	29600	29600	29600	29600	0
281	20240112	153200	791450200	29600	29600	29600	29600	0
282	20240112	153100	791450200	29600	29600	29600	29600	0
283	20240112	153000	791450200	29600	29600	29600	29600	324
284	20240112	152900	781859800	29550	29550	29550	29550	0
285	20240112	152800	781859800	29550	29550	29550	29550	0
286	20240112	152700	781859800	29550	29550	29550	29550	0
287	20240112	152600	781859800	29550	29550	29550	29550	0
288	20240112	152500	781859800	29550	29550	29550	29550	0
289	20240112	152400	781859800	29550	29550	29550	29550	0
290	20240112	152300	781859800	29550	29550	29550	29550	0
291	20240112	152200	781859800	29550	29550	29550	29550	0
292	20240112	152100	781859800	29550	29550	29550	29550	0
293	20240112	152000	781859800	29550	29550	29550	29550	0
294	20240112	151900	781859800	29550	29300	29550	29300	697
295	20240112	151800	761333600	29300	29150	29300	29100	71
296	20240112	151700	759260600	29100	29100	29100	29100	4
297	20240112	151600	759144200	29200	29200	29200	29100	141
298	20240112	151500	755040350	29200	29200	29200	29200	1
299	20240112	151400	755011150	29250	29100	29250	29100	3
300	20240112	151300	754923600	29100	29100	29100	29100	1
301	20240112	151200	754894500	29000	29000	29000	29000	1
302	20240112	151100	754865500	29000	29000	29000	29000	0
303	20240112	151000	754865500	29000	29050	29050	29000	21
304	20240112	150900	754255500	29100	29100	29100	29100	15
305	20240112	150800	753819000	29300	29300	29300	29300	55
306	20240112	150700	752207500	29300	29150	29300	29150	200
307	20240112	150600	746366200	29150	29150	29150	29150	0
308	20240112	150500	746366200	29150	29150	29150	29150	60
309	20240112	150400	744617200	29150	29100	29150	29100	39
310	20240112	150300	743482250	29100	29100	29100	29100	0
311	20240112	150200	743482250	29100	29100	29100	29100	15
312	20240112	150100	743045750	29100	29100	29100	29100	0
313	20240112	150000	743045750	29100	29000	29100	29000	325
314	20240112	145900	733597900	29000	29000	29000	29000	0
315	20240112	145800	733597900	29000	29000	29000	29000	0
316	20240112	145700	733597900	29000	29000	29000	29000	0
317	20240112	145600	733597900	29000	29000	29000	29000	10
318	20240112	145500	733307900	29000	29000	29000	29000	3
319	20240112	145400	733220900	29000	29000	29000	29000	0
320	20240112	145300	733220900	29000	29000	29000	29000	10
321	20240112	145200	732930900	29000	29000	29000	29000	0
322	20240112	145100	732930900	29000	29000	29000	29000	0
323	20240112	145000	732930900	29000	29000	29000	29000	51
324	20240112	144900	731451900	28850	28850	28850	28850	0
325	20240112	144800	731451900	28850	28850	28850	28850	0
326	20240112	144700	731451900	28850	28850	28850	28850	50
327	20240112	144600	730009400	28850	28850	28850	28850	20
328	20240112	144500	729432400	28850	28850	28850	28850	0
329	20240112	144400	729432400	28850	28850	28850	28850	0
330	20240112	144300	729432400	28850	28850	28850	28850	0
331	20240112	144200	729432400	28850	28850	28850	28850	1
332	20240112	144100	729403550	28850	28850	28850	28850	0
333	20240112	144000	729403550	28850	28850	28850	28850	50
334	20240112	143900	727961050	28850	28850	28850	28850	20
335	20240112	143800	727384050	28850	28850	28850	28850	0
336	20240112	143700	727384050	28850	28850	28850	28850	1
337	20240112	143600	727355200	28850	28850	28850	28850	42
338	20240112	143500	726143500	28850	28850	28850	28850	29
339	20240112	143400	725306850	28850	28850	28850	28850	0
340	20240112	143300	725306850	28850	28850	28850	28850	0
341	20240112	143200	725306850	28850	28850	28850	28850	0
342	20240112	143100	725306850	28850	28850	28850	28850	1
343	20240112	143000	725278000	28850	28850	28850	28850	80
344	20240112	142900	722970000	28850	28850	28850	28850	0
345	20240112	142800	722970000	28850	28850	28850	28850	0
346	20240112	142700	722970000	28850	28850	28850	28850	0
347	20240112	142600	722970000	28850	28850	28850	28850	0
348	20240112	142500	722970000	28850	28850	28850	28850	0
349	20240112	142400	722970000	28850	28800	28850	28800	36
350	20240112	142300	721933150	28700	28700	28800	28700	175
351	20240112	142200	716910550	28700	28700	28700	28650	13
352	20240112	142100	716538000	28650	28650	28650	28650	0
353	20240112	142000	716538000	28650	28650	28650	28650	0
354	20240112	141900	716538000	28650	28650	28650	28650	0
355	20240112	141800	716538000	28650	28650	28650	28650	0
356	20240112	141700	716538000	28650	28650	28650	28650	313
357	20240112	141600	707570550	28700	28700	28700	28700	0
358	20240112	141500	707570550	28700	28700	28700	28700	5
359	20240112	141400	707427050	28700	28700	28700	28700	0
360	20240112	141300	707427050	28700	28700	28700	28700	20
361	20240112	141200	706853050	28700	28750	28750	28700	15
362	20240112	141100	706422300	28750	28750	28750	28750	0
363	20240112	141000	706422300	28750	28750	28750	28750	32
364	20240112	140900	705502300	28750	28750	28750	28750	0
365	20240112	140800	705502300	28750	28750	28750	28750	0
366	20240112	140700	705502300	28750	28750	28750	28750	0
367	20240112	140600	705502300	28750	28750	28750	28750	1
368	20240112	140500	705473550	28750	28750	28750	28750	0
369	20240112	140400	705473550	28750	28750	28750	28750	0
370	20240112	140300	705473550	28750	28750	28750	28750	0
371	20240112	140200	705473550	28750	28750	28750	28750	0
372	20240112	140100	705473550	28750	28750	28750	28750	23
373	20240112	140000	704812300	28650	28650	28650	28650	8
374	20240112	135900	704583100	28650	28650	28650	28650	4
375	20240112	135800	704468500	28650	28650	28650	28650	15
376	20240112	135700	704038750	28650	28650	28650	28650	0
377	20240112	135600	704038750	28650	28650	28650	28650	25
378	20240112	135500	703322500	28650	28650	28650	28650	50
379	20240112	135400	701890000	28800	28800	28800	28800	0
380	20240112	135300	701890000	28800	28800	28800	28800	0
381	20240112	135200	701890000	28800	28800	28800	28800	3
382	20240112	135100	701803600	28800	28650	28800	28650	190
383	20240112	135000	696354750	28650	28650	28650	28650	4
384	20240112	134900	696240150	28650	28650	28650	28650	38
385	20240112	134800	695151450	28650	28650	28650	28650	7
386	20240112	134700	694950900	28650	28650	28650	28650	4
387	20240112	134600	694836300	28650	28650	28650	28650	4
388	20240112	134500	694721700	28650	28650	28650	28650	5
389	20240112	134400	694578450	28650	28650	28650	28650	4
390	20240112	134300	694463850	28650	28650	28650	28650	4
391	20240112	134200	694349250	28650	28650	28650	28500	205
392	20240112	134100	688489900	28650	28600	28650	28600	231
393	20240112	134000	681883200	28650	28650	28650	28650	4
394	20240112	133900	681768600	28650	28650	28650	28650	4
395	20240112	133800	681654000	28650	28700	28700	28650	227
396	20240112	133700	675150400	28650	28650	28650	28650	0
397	20240112	133600	675150400	28650	28650	28650	28650	0
398	20240112	133500	675150400	28650	28650	28650	28650	0
399	20240112	133400	675150400	28650	28650	28650	28650	0
400	20240112	133300	675150400	28650	28650	28650	28650	1
401	20240112	133200	675121750	28700	28700	28700	28700	1
402	20240112	133100	675093050	28700	28700	28700	28700	186
403	20240112	133000	669754850	28700	28700	28700	28700	0
404	20240112	132900	669754850	28700	28700	28700	28700	34
405	20240112	132800	668779050	28700	28700	28700	28700	0
406	20240112	132700	668779050	28700	28700	28700	28700	228
407	20240112	132600	662235450	28700	28700	28700	28700	0
408	20240112	132500	662235450	28700	28700	28700	28700	0
409	20240112	132400	662235450	28700	28700	28700	28700	0
410	20240112	132300	662235450	28700	28700	28700	28700	0
411	20240112	132200	662235450	28700	28700	28700	28700	0
412	20240112	132100	662235450	28700	28700	28700	28700	157
413	20240112	132000	657729550	28700	28700	28700	28700	23
414	20240112	131900	657069450	28800	28800	28800	28800	0
415	20240112	131800	657069450	28800	28800	28800	28800	103
416	20240112	131700	654103050	28800	28800	28800	28800	0
417	20240112	131600	654103050	28800	28800	28800	28800	0
418	20240112	131500	654103050	28800	28800	28800	28800	0
419	20240112	131400	654103050	28800	28800	28800	28800	4
420	20240112	131300	653987850	28800	28800	28800	28800	9
421	20240112	131200	653728650	28800	28800	28800	28800	0
422	20240112	131100	653728650	28800	28800	28800	28800	104
423	20240112	131000	650733450	28800	28800	28800	28800	23
424	20240112	130900	650071050	28850	28850	28850	28850	0
425	20240112	130800	650071050	28850	28850	28850	28850	1
426	20240112	130700	650042200	28700	28700	28700	28700	3
427	20240112	130600	649956100	28750	28800	28800	28750	489
428	20240112	130500	635874050	28800	28800	28800	28800	0
429	20240112	130400	635874050	28800	28800	28800	28800	1
430	20240112	130300	635845250	28800	28800	28800	28800	0
431	20240112	130200	635845250	28800	28800	28800	28800	0
432	20240112	130100	635845250	28800	28800	28800	28800	0
433	20240112	130000	635845250	28800	28800	28800	28800	0
434	20240112	125900	635845250	28800	28800	28800	28800	73
435	20240112	125800	633742850	28950	28950	28950	28950	0
436	20240112	125700	633742850	28950	28950	28950	28950	5
437	20240112	125600	633598100	28950	28950	28950	28950	0
438	20240112	125500	633598100	28950	28950	28950	28950	1
439	20240112	125400	633569150	28950	28950	28950	28950	0
440	20240112	125300	633569150	28950	28950	28950	28950	1
441	20240112	125200	633540200	28800	28950	28950	28800	18
442	20240112	125100	633020600	28950	28900	28950	28900	3
443	20240112	125000	632933800	28800	28800	28800	28800	95
444	20240112	124900	630197800	28800	28850	28850	28800	360
445	20240112	124800	619824750	28950	28950	28950	28950	0
446	20240112	124700	619824750	28950	28950	28950	28950	7
447	20240112	124600	619622100	29000	29000	29000	29000	0
448	20240112	124500	619622100	29000	28950	29000	28950	2
449	20240112	124400	619564150	28950	28950	28950	28950	0
450	20240112	124300	619564150	28950	28950	28950	28950	0
451	20240112	124200	619564150	28950	28950	28950	28950	0
452	20240112	124100	619564150	28950	28950	28950	28950	0
453	20240112	124000	619564150	28950	28950	28950	28950	0
454	20240112	123900	619564150	28950	28950	28950	28950	0
455	20240112	123800	619564150	28950	28900	28950	28900	3
456	20240112	123700	619477400	28900	28850	28900	28850	274
457	20240112	123600	611572450	29000	29000	29000	29000	0
458	20240112	123500	611572450	29000	29000	29000	29000	0
459	20240112	123400	611572450	29000	28950	29000	28950	11
460	20240112	123300	611253550	29000	29000	29000	29000	0
461	20240112	123200	611253550	29000	29000	29000	29000	0
462	20240112	123100	611253550	29000	28950	29000	28950	150
463	20240112	123000	606903600	29000	28950	29000	28950	2
464	20240112	122900	606845650	29150	29150	29150	29150	0
465	20240112	122800	606845650	29150	29150	29150	29150	1
466	20240112	122700	606816500	28950	28950	29000	28950	23
467	20240112	122600	606149900	28850	28950	28950	28850	452
468	20240112	122500	593085750	29050	29050	29050	29050	0
469	20240112	122400	593085750	29050	29050	29050	29050	1
470	20240112	122300	593056700	29050	29000	29200	29000	5
471	20240112	122200	592911450	29100	29100	29100	29100	0
472	20240112	122100	592911450	29100	29100	29100	29100	0
473	20240112	122000	592911450	29100	29100	29100	29100	20
474	20240112	121900	592329450	29000	29000	29000	29000	0
475	20240112	121800	592329450	29000	29050	29050	29000	10
476	20240112	121700	592039350	29000	29000	29000	29000	0
477	20240112	121600	592039350	29000	29000	29000	29000	23
478	20240112	121500	591372350	29150	29150	29150	29150	0
479	20240112	121400	591372350	29150	29150	29150	29150	1
480	20240112	121300	591343200	29100	29100	29100	29100	11
481	20240112	121200	591023100	29100	29100	29100	29100	50
482	20240112	121100	589568100	29100	29100	29100	29100	0
483	20240112	121000	589568100	29100	29100	29100	29100	1
484	20240112	120900	589539000	29100	29100	29100	29100	0
485	20240112	120800	589539000	29100	29100	29100	29100	0
486	20240112	120700	589539000	29100	29100	29100	29100	0
487	20240112	120600	589539000	29100	29100	29100	29100	0
488	20240112	120500	589539000	29100	29100	29100	29100	0
489	20240112	120400	589539000	29100	29100	29100	29100	0
490	20240112	120300	589539000	29100	28950	29100	28950	3
491	20240112	120200	589452000	29100	29100	29100	29100	1
492	20240112	120100	589422900	29100	29100	29100	29100	0
493	20240112	120000	589422900	29100	29100	29100	29100	0
494	20240112	115900	589422900	29100	29000	29100	29000	58
495	20240112	115800	587740800	29150	29150	29150	29150	1
496	20240112	115700	587711650	29000	29050	29050	29000	41
497	20240112	115600	586521750	29100	29100	29100	29100	363
498	20240112	115500	575958450	29200	29200	29200	29200	0
499	20240112	115400	575958450	29200	29200	29200	29200	0
500	20240112	115300	575958450	29200	29200	29200	29200	0
501	20240112	115200	575958450	29200	29200	29200	29200	1
502	20240112	115100	575929250	29150	29150	29150	29150	5
503	20240112	115000	575783500	29150	29150	29150	29150	0
504	20240112	114900	575783500	29150	29100	29150	29100	100
505	20240112	114800	572873000	29200	29200	29200	29200	0
506	20240112	114700	572873000	29200	29200	29200	29200	0
507	20240112	114600	572873000	29200	29200	29200	29200	0
508	20240112	114500	572873000	29200	29200	29200	29200	0
509	20240112	114400	572873000	29200	29200	29200	29200	0
510	20240112	114300	572873000	29200	29200	29200	29200	0
511	20240112	114200	572873000	29200	29200	29200	29200	0
512	20240112	114100	572873000	29200	29200	29200	29200	2
513	20240112	114000	572814600	29200	29200	29200	29200	3
514	20240112	113900	572727000	29200	29200	29200	29200	1
515	20240112	113800	572697800	29200	29200	29200	29200	0
516	20240112	113700	572697800	29200	29200	29200	29200	0
517	20240112	113600	572697800	29200	29200	29200	29200	0
518	20240112	113500	572697800	29200	29200	29200	29200	0
519	20240112	113400	572697800	29200	29200	29200	29200	2
520	20240112	113300	572639400	29150	29150	29150	29150	0
521	20240112	113200	572639400	29150	29150	29150	29150	10
522	20240112	113100	572347900	29200	29200	29200	29200	66
523	20240112	113000	570420700	29200	29200	29200	29200	1
524	20240112	112900	570391500	29250	29250	29250	29250	0
525	20240112	112800	570391500	29250	29250	29250	29250	1
526	20240112	112700	570362250	29150	29150	29150	29150	7
527	20240112	112600	570158200	29100	29100	29100	29100	0
528	20240112	112500	570158200	29100	29100	29100	29100	9
529	20240112	112400	569896300	29100	29100	29100	29100	0
530	20240112	112300	569896300	29100	29100	29100	29100	0
531	20240112	112200	569896300	29100	29100	29100	29100	0
532	20240112	112100	569896300	29100	29100	29100	29100	0
533	20240112	112000	569896300	29100	29100	29100	29100	0
534	20240112	111900	569896300	29100	29100	29100	29100	0
535	20240112	111800	569896300	29100	29050	29100	29050	21
536	20240112	111700	569286200	29100	29100	29100	29100	0
537	20240112	111600	569286200	29100	29100	29100	29100	0
538	20240112	111500	569286200	29100	29100	29100	29100	0
539	20240112	111400	569286200	29100	29100	29100	29100	0
540	20240112	111300	569286200	29100	29100	29100	29100	0
541	20240112	111200	569286200	29100	29100	29100	29100	0
542	20240112	111100	569286200	29100	29100	29100	29100	0
543	20240112	111000	569286200	29100	29000	29100	29000	66
544	20240112	110900	567372100	29100	29100	29100	29100	75
545	20240112	110800	565189600	29100	29100	29100	29000	18
546	20240112	110700	564667300	29000	29000	29000	29000	177
547	20240112	110600	559534300	29050	29050	29050	29050	7
548	20240112	110500	559330950	29150	29150	29150	29150	0
549	20240112	110400	559330950	29150	29150	29150	29150	0
550	20240112	110300	559330950	29150	29050	29150	29050	45
551	20240112	110200	558023550	29100	29150	29150	29100	406
552	20240112	110100	546202550	29150	29150	29150	29150	1
553	20240112	110000	546173400	29300	29200	29300	29200	5
554	20240112	105900	546027250	29150	29050	29150	29050	457
555	20240112	105800	532722700	29100	29100	29100	29100	6
556	20240112	105700	532548100	29100	29100	29100	29100	38
557	20240112	105600	531442300	29100	29100	29100	29100	19
558	20240112	105500	530889400	29000	28850	29000	28850	404
559	20240112	105400	519173700	28950	28950	28950	28950	0
560	20240112	105300	519173700	28950	28950	28950	28950	3
561	20240112	105200	519086850	29000	29000	29000	29000	0
562	20240112	105100	519086850	29000	28950	29000	28950	2
563	20240112	105000	519028900	28850	28850	28850	28850	82
564	20240112	104900	516663200	28800	28800	28850	28800	6
565	20240112	104800	516490350	28850	28900	28900	28850	315
566	20240112	104700	507402300	28950	28950	28950	28950	0
567	20240112	104600	507402300	28950	28950	28950	28950	0
568	20240112	104500	507402300	28950	28950	28950	28950	1
569	20240112	104400	507373350	28850	28900	28950	28850	22
570	20240112	104300	506738500	28850	28850	28850	28850	3
571	20240112	104200	506651950	28950	28900	29100	28900	8
572	20240112	104100	506420350	28900	28950	29100	28900	90
573	20240112	104000	503815000	28850	28800	28850	28800	274
574	20240112	103900	495923600	28850	28850	28850	28850	66
575	20240112	103800	494019500	28800	28900	28950	28800	210
576	20240112	103700	487963900	28950	29050	29050	28950	256
577	20240112	103600	480543950	29150	29150	29150	29150	5
578	20240112	103500	480398200	29150	29050	29150	29050	16
579	20240112	103400	479933300	29050	29050	29050	29050	5
580	20240112	103300	479788050	28950	28950	28950	28950	2
581	20240112	103200	479730150	29000	28950	29050	28950	6
582	20240112	103100	479556200	29050	29050	29150	28950	71
583	20240112	103000	477499650	29050	29150	29150	29050	2
584	20240112	102900	477441450	29150	28950	29150	28950	245
585	20240112	102800	470338650	28950	28950	28950	28950	1
586	20240112	102700	470309700	28750	28850	28950	28750	147
587	20240112	102600	466076150	28950	28900	28950	28900	86
588	20240112	102500	463590700	28900	28900	28900	28900	54
589	20240112	102400	462030100	28900	28900	28900	28900	4
590	20240112	102300	461914500	28900	28900	28900	28900	1
591	20240112	102200	461885600	28800	28800	28800	28800	203
592	20240112	102100	456039200	28900	28900	28900	28900	1
593	20240112	102000	456010300	28900	28900	28900	28900	4
594	20240112	101900	455894700	28900	28900	28900	28900	20
595	20240112	101800	455316700	28900	28850	28950	28850	201
596	20240112	101700	449513350	28850	28700	28850	28700	255
597	20240112	101600	442178700	28700	28650	28700	28650	38
598	20240112	101500	441088250	28700	28700	28700	28700	11
599	20240112	101400	440772550	28650	28600	28650	28600	12
600	20240112	101300	440429100	28550	28700	28700	28550	111
601	20240112	101200	437254700	28700	28600	28700	28600	461
602	20240112	101100	424050600	28650	28650	28650	28650	4
603	20240112	101000	423936000	28650	28650	28650	28650	9
604	20240112	100900	423678150	28650	28650	28650	28650	4
605	20240112	100800	423563550	28650	28600	28650	28600	156
606	20240112	100700	419101850	28600	28600	28600	28600	1
607	20240112	100600	419073250	28450	28500	28500	28450	28
608	20240112	100500	418276450	28500	28550	28600	28500	92
609	20240112	100400	415651850	28600	28650	28650	28600	73
610	20240112	100300	413560800	28500	28500	28500	28500	0
611	20240112	100200	413560800	28500	28500	28500	28500	194
612	20240112	100100	408031800	28500	28400	28500	28400	289
613	20240112	100000	399810500	28400	28400	28400	28400	7
614	20240112	095900	399611700	28400	28400	28400	28400	1
615	20240112	095800	399583300	28350	28350	28350	28350	13
616	20240112	095700	399214750	28350	28400	28400	28350	25
617	20240112	095600	398505800	28400	28400	28400	28400	1
618	20240112	095500	398477400	28350	28300	28350	28300	18
619	20240112	095400	397967950	28250	28250	28250	28250	303
620	20240112	095300	389408200	28300	28450	28450	28300	294
621	20240112	095200	381085550	28450	28450	28450	28450	4
622	20240112	095100	380971750	28450	28400	28450	28350	76
623	20240112	095000	378816550	28450	28400	28450	28400	421
624	20240112	094900	366839950	28450	28350	28450	28350	86
625	20240112	094800	364398950	28400	28350	28400	28350	238
626	20240112	094700	357651600	28350	28400	28400	28300	398
627	20240112	094600	346377750	28400	28400	28400	28400	188
628	20240112	094500	341038550	28450	28450	28450	28450	37
629	20240112	094400	339985900	28450	28450	28450	28450	5
630	20240112	094300	339843650	28400	28400	28400	28400	0
631	20240112	094200	339843650	28400	28450	28500	28400	61
632	20240112	094100	338106800	28450	28450	28450	28450	45
633	20240112	094000	336826550	28450	28500	28550	28450	80
634	20240112	093900	334548700	28500	28500	28600	28500	159
635	20240112	093800	330013350	28500	28500	28500	28500	1
636	20240112	093700	329984850	28450	28450	28450	28400	116
637	20240112	093600	326690350	28400	28400	28400	28200	1414
638	20240112	093500	286687150	28400	28400	28400	28400	38
639	20240112	093400	285607950	28400	28400	28450	28300	122
640	20240112	093300	282153100	28600	28500	28600	28250	1446
641	20240112	093200	241175650	28500	28450	28500	28450	213
642	20240112	093100	235109700	28450	28500	28700	28450	273
643	20240112	093000	227330450	28500	28500	28500	28500	58
644	20240112	092900	225677450	28500	28500	28500	28500	100
645	20240112	092800	222827450	28500	28600	28600	28500	67
646	20240112	092700	220914250	28600	28600	28600	28600	82
647	20240112	092600	218569050	28700	28650	28750	28650	22
648	20240112	092500	217937350	28650	28700	28700	28500	15
649	20240112	092400	217507800	28700	28850	28900	28700	38
650	20240112	092300	216411900	28750	28450	28750	28400	745
651	20240112	092200	195180650	28400	28700	28700	28300	1855
652	20240112	092100	142389600	28750	28800	28800	28750	51
653	20240112	092000	140920850	28950	28900	28950	28700	318
654	20240112	091900	131764800	28900	28950	29000	28800	245
655	20240112	091800	124691500	29000	29000	29000	29000	177
656	20240112	091700	119558500	28950	28900	28950	28900	230
657	20240112	091600	112911100	28900	29100	29100	28900	339
658	20240112	091500	103071400	29150	29150	29150	29100	190
659	20240112	091400	97535400	29150	29150	29250	29150	270
660	20240112	091300	89656700	29250	29250	29250	29150	300
661	20240112	091200	80892400	29300	29150	29300	29150	51
662	20240112	091100	79405600	29300	29200	29300	29200	247
663	20240112	091000	72181900	29150	29300	29300	29150	155
664	20240112	090900	67655750	29600	29500	29600	29300	92
665	20240112	090800	64952900	29550	29700	29700	29450	922
666	20240112	090700	37744500	29700	29700	29700	29700	0
667	20240112	090600	37744500	29700	29750	29800	29700	3
668	20240112	090500	37655250	29550	29800	29800	29550	461
669	20240112	090400	23943100	29850	29650	29850	29650	52
670	20240112	090300	22395100	29650	29600	29850	29600	55
671	20240112	090200	20763950	29550	29600	29900	29550	489
672	20240112	090100	6269250	29600	29600	29600	29600	87
673	20240112	090000	3694050	29600	29550	29600	29550	125