KissMeData/002960/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183800	185523500	226000	226000	226000	226000	22
3	20240110	183700	185523500	226000	226000	226000	226000	0
4	20240110	183600	185523500	226000	226000	226000	226000	0
5	20240110	183500	185523500	226000	226000	226000	226000	0
6	20240110	183400	185523500	226000	226000	226000	226000	0
7	20240110	183300	185523500	226000	226000	226000	226000	0
8	20240110	183200	185523500	226000	226000	226000	226000	0
9	20240110	183100	185523500	226000	226000	226000	226000	0
10	20240110	183000	185523500	226000	226000	226000	226000	0
11	20240110	182900	185523500	226000	226000	226000	226000	0
12	20240110	182800	185523500	226000	226000	226000	226000	0
13	20240110	182700	185523500	226000	226000	226000	226000	0
14	20240110	182600	185523500	226000	226000	226000	226000	0
15	20240110	182500	185523500	226000	226000	226000	226000	0
16	20240110	182400	185523500	226000	226000	226000	226000	0
17	20240110	182300	185523500	226000	226000	226000	226000	0
18	20240110	182200	185523500	226000	226000	226000	226000	0
19	20240110	182100	185523500	226000	226000	226000	226000	0
20	20240110	182000	185523500	226000	226000	226000	226000	0
21	20240110	181900	185523500	226000	226000	226000	226000	0
22	20240110	181800	185523500	226000	226000	226000	226000	0
23	20240110	181700	185523500	226000	226000	226000	226000	0
24	20240110	181600	185523500	226000	226000	226000	226000	0
25	20240110	181500	185523500	226000	226000	226000	226000	0
26	20240110	181400	185523500	226000	226000	226000	226000	0
27	20240110	181300	185523500	226000	226000	226000	226000	0
28	20240110	181200	185523500	226000	226000	226000	226000	0
29	20240110	181100	185523500	226000	226000	226000	226000	0
30	20240110	181000	185523500	226000	226000	226000	226000	0
31	20240110	180900	185523500	226000	226000	226000	226000	0
32	20240110	180800	185523500	226000	226000	226000	226000	22
33	20240110	180700	185523500	226000	226000	226000	226000	0
34	20240110	180600	185523500	226000	226000	226000	226000	0
35	20240110	180500	185523500	226000	226000	226000	226000	0
36	20240110	180400	185523500	226000	226000	226000	226000	0
37	20240110	180300	185523500	226000	226000	226000	226000	0
38	20240110	180200	185523500	226000	226000	226000	226000	0
39	20240110	180100	185523500	226000	226000	226000	226000	0
40	20240110	180000	185523500	226000	226000	226000	226000	0
41	20240110	175900	185523500	226000	226000	226000	226000	0
42	20240110	175800	185523500	226000	226000	226000	226000	0
43	20240110	175700	185523500	226000	226000	226000	226000	0
44	20240110	175600	185523500	226000	226000	226000	226000	0
45	20240110	175500	185523500	226000	226000	226000	226000	0
46	20240110	175400	185523500	226000	226000	226000	226000	0
47	20240110	175300	185523500	226000	226000	226000	226000	0
48	20240110	175200	185523500	226000	226000	226000	226000	0
49	20240110	175100	185523500	226000	226000	226000	226000	0
50	20240110	175000	185523500	226000	226000	226000	226000	0
51	20240110	174900	185523500	226000	226000	226000	226000	0
52	20240110	174800	185523500	226000	226000	226000	226000	0
53	20240110	174700	185523500	226000	226000	226000	226000	0
54	20240110	174600	185523500	226000	226000	226000	226000	0
55	20240110	174500	185523500	226000	226000	226000	226000	0
56	20240110	174400	185523500	226000	226000	226000	226000	0
57	20240110	174300	185523500	226000	226000	226000	226000	0
58	20240110	174200	185523500	226000	226000	226000	226000	0
59	20240110	174100	185523500	226000	226000	226000	226000	0
60	20240110	174000	185523500	226000	226000	226000	226000	0
61	20240110	173900	185523500	226000	226000	226000	226000	0
62	20240110	173800	185523500	226000	226000	226000	226000	22
63	20240110	173700	185523500	226000	226000	226000	226000	0
64	20240110	173600	185523500	226000	226000	226000	226000	0
65	20240110	173500	185523500	226000	226000	226000	226000	0
66	20240110	173400	185523500	226000	226000	226000	226000	0
67	20240110	173300	185523500	226000	226000	226000	226000	0
68	20240110	173200	185523500	226000	226000	226000	226000	0
69	20240110	173100	185523500	226000	226000	226000	226000	0
70	20240110	173000	185523500	226000	226000	226000	226000	0
71	20240110	172900	185523500	226000	226000	226000	226000	0
72	20240110	172800	185523500	226000	226000	226000	226000	0
73	20240110	172700	185523500	226000	226000	226000	226000	0
74	20240110	172600	185523500	226000	226000	226000	226000	0
75	20240110	172500	185523500	226000	226000	226000	226000	0
76	20240110	172400	185523500	226000	226000	226000	226000	0
77	20240110	172300	185523500	226000	226000	226000	226000	0
78	20240110	172200	185523500	226000	226000	226000	226000	0
79	20240110	172100	185523500	226000	226000	226000	226000	0
80	20240110	172000	185523500	226000	226000	226000	226000	0
81	20240110	171900	185523500	226000	226000	226000	226000	0
82	20240110	171800	185523500	226000	226000	226000	226000	0
83	20240110	171700	185523500	226000	226000	226000	226000	0
84	20240110	171600	185523500	226000	226000	226000	226000	0
85	20240110	171500	185523500	226000	226000	226000	226000	0
86	20240110	171400	185523500	226000	226000	226000	226000	0
87	20240110	171300	185523500	226000	226000	226000	226000	0
88	20240110	171200	185523500	226000	226000	226000	226000	0
89	20240110	171100	185523500	226000	226000	226000	226000	0
90	20240110	171000	185523500	226000	226000	226000	226000	0
91	20240110	170900	185523500	226000	226000	226000	226000	0
92	20240110	170800	185523500	226000	226000	226000	226000	22
93	20240110	170700	185523500	226000	226000	226000	226000	0
94	20240110	170600	185523500	226000	226000	226000	226000	0
95	20240110	170500	185523500	226000	226000	226000	226000	0
96	20240110	170400	185523500	226000	226000	226000	226000	0
97	20240110	170300	185523500	226000	226000	226000	226000	0
98	20240110	170200	185523500	226000	226000	226000	226000	0
99	20240110	170100	185523500	226000	226000	226000	226000	0
100	20240110	170000	185523500	226000	226000	226000	226000	0
101	20240110	165900	185523500	226000	226000	226000	226000	0
102	20240110	165800	185523500	226000	226000	226000	226000	0
103	20240110	165700	185523500	226000	226000	226000	226000	0
104	20240110	165600	185523500	226000	226000	226000	226000	0
105	20240110	165500	185523500	226000	226000	226000	226000	0
106	20240110	165400	185523500	226000	226000	226000	226000	0
107	20240110	165300	185523500	226000	226000	226000	226000	0
108	20240110	165200	185523500	226000	226000	226000	226000	0
109	20240110	165100	185523500	226000	226000	226000	226000	0
110	20240110	165000	185523500	226000	226000	226000	226000	0
111	20240110	164900	185523500	226000	226000	226000	226000	0
112	20240110	164800	185523500	226000	226000	226000	226000	0
113	20240110	164700	185523500	226000	226000	226000	226000	0
114	20240110	164600	185523500	226000	226000	226000	226000	0
115	20240110	164500	185523500	226000	226000	226000	226000	0
116	20240110	164400	185523500	226000	226000	226000	226000	0
117	20240110	164300	185523500	226000	226000	226000	226000	0
118	20240110	164200	185523500	226000	226000	226000	226000	0
119	20240110	164100	185523500	226000	226000	226000	226000	0
120	20240110	164000	185523500	226000	226000	226000	226000	0
121	20240110	163900	185523500	226000	226000	226000	226000	0
122	20240110	163800	185523500	226000	226000	226000	226000	22
123	20240110	163700	185523500	226000	226000	226000	226000	0
124	20240110	163600	185523500	226000	226000	226000	226000	0
125	20240110	163500	185523500	226000	226000	226000	226000	0
126	20240110	163400	185523500	226000	226000	226000	226000	0
127	20240110	163300	185523500	226000	226000	226000	226000	0
128	20240110	163200	185523500	226000	226000	226000	226000	0
129	20240110	163100	185523500	226000	226000	226000	226000	0
130	20240110	163000	185523500	226000	226000	226000	226000	0
131	20240110	162900	185523500	226000	226000	226000	226000	0
132	20240110	162800	185523500	226000	226000	226000	226000	0
133	20240110	162700	185523500	226000	226000	226000	226000	0
134	20240110	162600	185523500	226000	226000	226000	226000	0
135	20240110	162500	185523500	226000	226000	226000	226000	0
136	20240110	162400	185523500	226000	226000	226000	226000	0
137	20240110	162300	185523500	226000	226000	226000	226000	0
138	20240110	162200	185523500	226000	226000	226000	226000	0
139	20240110	162100	185523500	226000	226000	226000	226000	0
140	20240110	162000	185523500	226000	226000	226000	226000	0
141	20240110	161900	185523500	226000	226000	226000	226000	0
142	20240110	161800	185523500	226000	226000	226000	226000	0
143	20240110	161700	185523500	226000	226000	226000	226000	0
144	20240110	161600	185523500	226000	226000	226000	226000	0
145	20240110	161500	185523500	226000	226000	226000	226000	0
146	20240110	161400	185523500	226000	226000	226000	226000	0
147	20240110	161300	185523500	226000	226000	226000	226000	0
148	20240110	161200	185523500	226000	226000	226000	226000	0
149	20240110	161100	185523500	226000	226000	226000	226000	0
150	20240110	161000	185523500	226000	226000	226000	226000	0
151	20240110	160900	185523500	226000	226000	226000	226000	0
152	20240110	160800	185523500	226000	226000	226000	226000	22
153	20240110	160700	185523500	226000	226000	226000	226000	0
154	20240110	160600	185523500	226000	226000	226000	226000	0
155	20240110	160500	185523500	226000	226000	226000	226000	0
156	20240110	160400	185523500	226000	226000	226000	226000	0
157	20240110	160300	185523500	226000	226000	226000	226000	0
158	20240110	160200	185523500	226000	226000	226000	226000	0
159	20240110	160100	185523500	226000	226000	226000	226000	0
160	20240110	160000	185523500	226000	226000	226000	226000	0
161	20240110	155900	185523500	226000	226000	226000	226000	0
162	20240110	155800	185523500	226000	226000	226000	226000	0
163	20240110	155700	185523500	226000	226000	226000	226000	0
164	20240110	155600	185523500	226000	226000	226000	226000	0
165	20240110	155500	185523500	226000	226000	226000	226000	0
166	20240110	155400	185523500	226000	226000	226000	226000	0
167	20240110	155300	185523500	226000	226000	226000	226000	0
168	20240110	155200	185523500	226000	226000	226000	226000	0
169	20240110	155100	185523500	226000	226000	226000	226000	0
170	20240110	155000	185523500	226000	226000	226000	226000	0
171	20240110	154900	185523500	226000	226000	226000	226000	0
172	20240110	154800	185523500	226000	226000	226000	226000	0
173	20240110	154700	185523500	226000	226000	226000	226000	0
174	20240110	154600	185523500	226000	226000	226000	226000	0
175	20240110	154500	185523500	226000	226000	226000	226000	0
176	20240110	154400	185523500	226000	226000	226000	226000	0
177	20240110	154300	185523500	226000	226000	226000	226000	0
178	20240110	154200	185523500	226000	226000	226000	226000	0
179	20240110	154100	185523500	226000	226000	226000	226000	0
180	20240110	154000	185523500	226000	226000	226000	226000	0
181	20240110	153900	185523500	226000	226000	226000	226000	0
182	20240110	153800	185523500	226000	226000	226000	226000	22
183	20240110	153700	185523500	226000	226000	226000	226000	0
184	20240110	153600	185523500	226000	226000	226000	226000	0
185	20240110	153500	185523500	226000	226000	226000	226000	0
186	20240110	153400	185523500	226000	226000	226000	226000	0
187	20240110	153300	185523500	226000	226000	226000	226000	0
188	20240110	153200	185523500	226000	226000	226000	226000	0
189	20240110	153100	185523500	226000	226000	226000	226000	0
190	20240110	153000	185523500	226000	226000	226000	226000	22
191	20240110	152900	180551500	227000	227000	227000	227000	0
192	20240110	152800	180551500	227000	227000	227000	227000	0
193	20240110	152700	180551500	227000	227000	227000	227000	0
194	20240110	152600	180551500	227000	227000	227000	227000	0
195	20240110	152500	180551500	227000	227000	227000	227000	0
196	20240110	152400	180551500	227000	227000	227000	227000	0
197	20240110	152300	180551500	227000	227000	227000	227000	0
198	20240110	152200	180551500	227000	227000	227000	227000	0
199	20240110	152100	180551500	227000	227000	227000	227000	0
200	20240110	152000	180551500	227000	227000	227000	227000	0
201	20240110	151900	180551500	227000	227000	227000	227000	2
202	20240110	151800	180097500	227000	226000	227000	226000	25
203	20240110	151700	174446500	227000	227000	227000	227000	0
204	20240110	151600	174446500	227000	227000	227000	227000	2
205	20240110	151500	173992500	226000	226000	226000	226000	1
206	20240110	151400	173766500	226000	226000	226000	226000	0
207	20240110	151300	173766500	226000	226000	226000	226000	0
208	20240110	151200	173766500	226000	226000	226000	226000	0
209	20240110	151100	173766500	226000	226000	226000	226000	0
210	20240110	151000	173766500	226000	226000	226000	226000	3
211	20240110	150900	173088500	226500	226500	226500	226500	27
212	20240110	150800	166973000	226500	226500	226500	226500	0
213	20240110	150700	166973000	226500	226500	226500	226500	0
214	20240110	150600	166973000	226500	226500	226500	226500	10
215	20240110	150500	164708000	226500	226500	226500	226500	0
216	20240110	150400	164708000	226500	226500	226500	226500	0
217	20240110	150300	164708000	226500	226000	226500	226000	69
218	20240110	150200	149104500	226000	226000	226000	226000	0
219	20240110	150100	149104500	226000	226000	226000	226000	0
220	20240110	150000	149104500	226000	226500	226500	226000	4
221	20240110	145900	148200000	226500	226500	226500	226500	0
222	20240110	145800	148200000	226500	226500	226500	226500	0
223	20240110	145700	148200000	226500	226500	226500	226500	0
224	20240110	145600	148200000	226500	226500	226500	226500	0
225	20240110	145500	148200000	226500	226500	226500	226500	0
226	20240110	145400	148200000	226500	226500	226500	226500	0
227	20240110	145300	148200000	226500	226500	226500	226500	0
228	20240110	145200	148200000	226500	226500	226500	226500	0
229	20240110	145100	148200000	226500	226500	226500	226500	0
230	20240110	145000	148200000	226500	226500	226500	226500	0
231	20240110	144900	148200000	226500	226500	226500	226500	0
232	20240110	144800	148200000	226500	226500	226500	226500	0
233	20240110	144700	148200000	226500	226500	226500	226500	0
234	20240110	144600	148200000	226500	226500	226500	226500	0
235	20240110	144500	148200000	226500	226500	226500	226500	0
236	20240110	144400	148200000	226500	226500	226500	226500	0
237	20240110	144300	148200000	226500	226500	226500	226500	0
238	20240110	144200	148200000	226500	226500	226500	226500	0
239	20240110	144100	148200000	226500	226500	226500	226500	0
240	20240110	144000	148200000	226500	226500	226500	226500	0
241	20240110	143900	148200000	226500	226500	226500	226500	4
242	20240110	143800	147294000	226500	226500	226500	226500	0
243	20240110	143700	147294000	226500	226500	226500	226500	0
244	20240110	143600	147294000	226500	226500	226500	226500	0
245	20240110	143500	147294000	226500	226500	226500	226500	0
246	20240110	143400	147294000	226500	226500	226500	226500	0
247	20240110	143300	147294000	226500	226500	226500	226500	0
248	20240110	143200	147294000	226500	226500	226500	226500	0
249	20240110	143100	147294000	226500	226500	226500	226500	0
250	20240110	143000	147294000	226500	226500	226500	226500	10
251	20240110	142900	145029000	226500	226500	226500	226500	0
252	20240110	142800	145029000	226500	226500	226500	226500	39
253	20240110	142700	136195500	226500	226500	226500	226500	0
254	20240110	142600	136195500	226500	226500	226500	226500	0
255	20240110	142500	136195500	226500	226500	226500	226500	1
256	20240110	142400	135969000	226500	226500	226500	226500	5
257	20240110	142300	134836500	226000	226000	226000	226000	0
258	20240110	142200	134836500	226000	226000	226000	226000	0
259	20240110	142100	134836500	226000	226000	226000	226000	1
260	20240110	142000	134610500	226000	226000	226000	226000	0
261	20240110	141900	134610500	226000	226000	226000	226000	0
262	20240110	141800	134610500	226000	226500	226500	226000	3
263	20240110	141700	133931500	226500	226500	226500	226500	0
264	20240110	141600	133931500	226500	226500	226500	226500	0
265	20240110	141500	133931500	226500	226500	226500	226500	1
266	20240110	141400	133705000	226500	226500	226500	226500	0
267	20240110	141300	133705000	226500	226500	226500	226500	8
268	20240110	141200	131893000	226000	226000	226000	226000	0
269	20240110	141100	131893000	226000	226000	226000	226000	0
270	20240110	141000	131893000	226000	226000	226000	226000	0
271	20240110	140900	131893000	226000	226000	226000	226000	0
272	20240110	140800	131893000	226000	226000	226000	226000	0
273	20240110	140700	131893000	226000	226000	226000	226000	0
274	20240110	140600	131893000	226000	226000	226000	226000	0
275	20240110	140500	131893000	226000	226000	226000	226000	0
276	20240110	140400	131893000	226000	226000	226000	226000	0
277	20240110	140300	131893000	226000	226000	226000	226000	0
278	20240110	140200	131893000	226000	226000	226000	226000	0
279	20240110	140100	131893000	226000	226000	226000	226000	0
280	20240110	140000	131893000	226000	226000	226000	226000	0
281	20240110	135900	131893000	226000	226000	226000	226000	0
282	20240110	135800	131893000	226000	226000	226000	226000	0
283	20240110	135700	131893000	226000	226000	226000	226000	0
284	20240110	135600	131893000	226000	226000	226000	226000	5
285	20240110	135500	130763000	226500	226500	226500	226500	0
286	20240110	135400	130763000	226500	226500	226500	226500	1
287	20240110	135300	130536500	226500	226500	226500	226500	0
288	20240110	135200	130536500	226500	226500	226500	226500	0
289	20240110	135100	130536500	226500	226500	226500	226500	0
290	20240110	135000	130536500	226500	226500	226500	226500	1
291	20240110	134900	130310000	226500	226500	226500	226500	0
292	20240110	134800	130310000	226500	226500	226500	226500	1
293	20240110	134700	130083500	226500	226500	226500	226500	0
294	20240110	134600	130083500	226500	226500	226500	226500	1
295	20240110	134500	129857000	226500	226500	226500	226500	6
296	20240110	134400	128498000	226500	226500	226500	226500	1
297	20240110	134300	128271500	226500	226500	226500	226500	0
298	20240110	134200	128271500	226500	226500	226500	226500	0
299	20240110	134100	128271500	226500	226500	226500	226500	0
300	20240110	134000	128271500	226500	226500	226500	226500	0
301	20240110	133900	128271500	226500	226500	226500	226500	0
302	20240110	133800	128271500	226500	226500	226500	226500	1
303	20240110	133700	128045000	226500	226500	226500	226500	0
304	20240110	133600	128045000	226500	226500	226500	226500	0
305	20240110	133500	128045000	226500	226500	226500	226500	0
306	20240110	133400	128045000	226500	226500	226500	226500	0
307	20240110	133300	128045000	226500	226500	226500	226500	0
308	20240110	133200	128045000	226500	226500	226500	226500	0
309	20240110	133100	128045000	226500	226500	226500	226500	0
310	20240110	133000	128045000	226500	226500	226500	226500	0
311	20240110	132900	128045000	226500	226500	226500	226500	5
312	20240110	132800	126912500	226000	226000	226000	226000	0
313	20240110	132700	126912500	226000	226500	226500	226000	2
314	20240110	132600	126460000	226000	226000	226000	226000	0
315	20240110	132500	126460000	226000	226000	226000	226000	0
316	20240110	132400	126460000	226000	226000	226000	226000	0
317	20240110	132300	126460000	226000	226000	226000	226000	0
318	20240110	132200	126460000	226000	226000	226000	226000	0
319	20240110	132100	126460000	226000	226000	226000	226000	0
320	20240110	132000	126460000	226000	226000	226000	226000	0
321	20240110	131900	126460000	226000	226000	226000	226000	0
322	20240110	131800	126460000	226000	226000	226000	226000	0
323	20240110	131700	126460000	226000	226000	226000	226000	4
324	20240110	131600	125556000	226000	226000	226000	226000	0
325	20240110	131500	125556000	226000	226000	226000	226000	0
326	20240110	131400	125556000	226000	226000	226000	226000	0
327	20240110	131300	125556000	226000	226000	226000	226000	0
328	20240110	131200	125556000	226000	226000	226000	226000	0
329	20240110	131100	125556000	226000	226000	226000	226000	3
330	20240110	131000	124878000	226500	226500	226500	226500	0
331	20240110	130900	124878000	226500	226500	226500	226500	0
332	20240110	130800	124878000	226500	226500	226500	226500	0
333	20240110	130700	124878000	226500	226500	226500	226500	0
334	20240110	130600	124878000	226500	226500	226500	226500	0
335	20240110	130500	124878000	226500	226500	226500	226500	0
336	20240110	130400	124878000	226500	226500	226500	226500	0
337	20240110	130300	124878000	226500	226500	226500	226500	0
338	20240110	130200	124878000	226500	226500	226500	226500	1
339	20240110	130100	124651500	226500	226500	226500	226500	7
340	20240110	130000	123066000	226500	226500	226500	226500	1
341	20240110	125900	122839500	226000	226000	226000	226000	0
342	20240110	125800	122839500	226000	226000	226000	226000	0
343	20240110	125700	122839500	226000	226000	226000	226000	0
344	20240110	125600	122839500	226000	226000	226000	226000	0
345	20240110	125500	122839500	226000	226000	226000	226000	0
346	20240110	125400	122839500	226000	226000	226000	226000	0
347	20240110	125300	122839500	226000	226000	226000	226000	0
348	20240110	125200	122839500	226000	226000	226500	226000	43
349	20240110	125100	113115000	226500	226500	226500	226500	1
350	20240110	125000	112888500	226000	226000	226000	226000	0
351	20240110	124900	112888500	226000	226000	226000	226000	1
352	20240110	124800	112662500	226000	226000	226000	226000	1
353	20240110	124700	112436500	226500	226500	226500	226500	0
354	20240110	124600	112436500	226500	226500	226500	226500	0
355	20240110	124500	112436500	226500	226500	226500	226500	0
356	20240110	124400	112436500	226500	226500	226500	226500	0
357	20240110	124300	112436500	226500	226500	226500	226500	0
358	20240110	124200	112436500	226500	226500	226500	226500	0
359	20240110	124100	112436500	226500	226500	226500	226500	0
360	20240110	124000	112436500	226500	226500	226500	226500	0
361	20240110	123900	112436500	226500	226500	226500	226500	0
362	20240110	123800	112436500	226500	226500	226500	226500	0
363	20240110	123700	112436500	226500	226500	226500	226500	0
364	20240110	123600	112436500	226500	226500	226500	226500	1
365	20240110	123500	112210000	226500	226500	226500	226500	0
366	20240110	123400	112210000	226500	226500	226500	226500	0
367	20240110	123300	112210000	226500	226500	226500	226500	1
368	20240110	123200	111983500	226000	226000	226000	226000	43
369	20240110	123100	102265500	226500	226500	226500	226500	0
370	20240110	123000	102265500	226500	226500	226500	226500	0
371	20240110	122900	102265500	226500	226500	226500	226500	0
372	20240110	122800	102265500	226500	226500	226500	226500	0
373	20240110	122700	102265500	226500	226500	226500	226500	0
374	20240110	122600	102265500	226500	226500	226500	226500	1
375	20240110	122500	102039000	226500	226500	226500	226500	0
376	20240110	122400	102039000	226500	226500	226500	226500	1
377	20240110	122300	101812500	226500	226500	226500	226500	1
378	20240110	122200	101586000	226500	226500	226500	226500	0
379	20240110	122100	101586000	226500	226500	226500	226500	3
380	20240110	122000	100906500	226500	226500	226500	226500	9
381	20240110	121900	98868000	226000	226000	226000	226000	0
382	20240110	121800	98868000	226000	226000	226000	226000	0
383	20240110	121700	98868000	226000	226000	226000	226000	0
384	20240110	121600	98868000	226000	226000	226000	226000	0
385	20240110	121500	98868000	226000	226000	226000	226000	0
386	20240110	121400	98868000	226000	226000	226000	226000	0
387	20240110	121300	98868000	226000	226000	226000	226000	15
388	20240110	121200	95478000	226000	226000	226000	226000	0
389	20240110	121100	95478000	226000	226000	226000	226000	0
390	20240110	121000	95478000	226000	226000	226000	226000	0
391	20240110	120900	95478000	226000	226000	226000	226000	15
392	20240110	120800	92088000	226500	226500	226500	226500	0
393	20240110	120700	92088000	226500	226500	226500	226500	0
394	20240110	120600	92088000	226500	226500	226500	226500	1
395	20240110	120500	91861500	226000	226000	226000	226000	0
396	20240110	120400	91861500	226000	226000	226000	226000	0
397	20240110	120300	91861500	226000	226000	226000	226000	0
398	20240110	120200	91861500	226000	226000	226000	226000	0
399	20240110	120100	91861500	226000	226000	226000	226000	0
400	20240110	120000	91861500	226000	226000	226000	226000	0
401	20240110	115900	91861500	226000	226000	226000	226000	5
402	20240110	115800	90731500	226000	226000	226000	226000	1
403	20240110	115700	90505500	226500	226500	226500	226500	0
404	20240110	115600	90505500	226500	226500	226500	226500	0
405	20240110	115500	90505500	226500	226500	226500	226500	0
406	20240110	115400	90505500	226500	226500	226500	226500	0
407	20240110	115300	90505500	226500	226500	226500	226500	0
408	20240110	115200	90505500	226500	226500	226500	226500	1
409	20240110	115100	90279000	226500	226500	226500	226500	0
410	20240110	115000	90279000	226500	226500	226500	226500	0
411	20240110	114900	90279000	226500	226500	226500	226500	0
412	20240110	114800	90279000	226500	226500	226500	226500	0
413	20240110	114700	90279000	226500	226500	226500	226500	0
414	20240110	114600	90279000	226500	226500	226500	226500	0
415	20240110	114500	90279000	226500	226500	226500	226500	3
416	20240110	114400	89599500	226000	226000	226000	226000	1
417	20240110	114300	89373500	226500	226500	226500	226500	0
418	20240110	114200	89373500	226500	226500	226500	226500	0
419	20240110	114100	89373500	226500	226500	226500	226500	0
420	20240110	114000	89373500	226500	226500	226500	226500	0
421	20240110	113900	89373500	226500	226500	226500	226500	0
422	20240110	113800	89373500	226500	226500	226500	226500	0
423	20240110	113700	89373500	226500	226500	226500	226500	2
424	20240110	113600	88920500	226500	226500	226500	226500	4
425	20240110	113500	88014500	226500	226500	226500	226500	0
426	20240110	113400	88014500	226500	226500	226500	226500	0
427	20240110	113300	88014500	226500	226500	226500	226500	0
428	20240110	113200	88014500	226500	226500	226500	226500	0
429	20240110	113100	88014500	226500	226500	226500	226500	0
430	20240110	113000	88014500	226500	226500	226500	226500	0
431	20240110	112900	88014500	226500	226500	226500	226500	0
432	20240110	112800	88014500	226500	226500	226500	226500	0
433	20240110	112700	88014500	226500	226500	226500	226500	0
434	20240110	112600	88014500	226500	226500	226500	226500	0
435	20240110	112500	88014500	226500	226500	226500	226500	0
436	20240110	112400	88014500	226500	226500	226500	226500	0
437	20240110	112300	88014500	226500	226500	226500	226500	1
438	20240110	112200	87788000	226500	226500	226500	226500	0
439	20240110	112100	87788000	226500	226500	226500	226500	0
440	20240110	112000	87788000	226500	226500	226500	226500	1
441	20240110	111900	87561500	226000	226000	226000	226000	0
442	20240110	111800	87561500	226000	226000	226000	226000	0
443	20240110	111700	87561500	226000	226000	226000	226000	0
444	20240110	111600	87561500	226000	226000	226000	226000	0
445	20240110	111500	87561500	226000	226000	226000	226000	17
446	20240110	111400	83719500	226500	226500	226500	226500	0
447	20240110	111300	83719500	226500	226500	226500	226500	1
448	20240110	111200	83493000	226500	226500	226500	226500	2
449	20240110	111100	83040000	226500	226500	226500	226500	0
450	20240110	111000	83040000	226500	226500	226500	226500	0
451	20240110	110900	83040000	226500	226500	226500	226500	0
452	20240110	110800	83040000	226500	226500	226500	226500	1
453	20240110	110700	82813500	226500	226500	226500	226500	1
454	20240110	110600	82587000	226500	226500	226500	226500	0
455	20240110	110500	82587000	226500	226500	226500	226500	0
456	20240110	110400	82587000	226500	226500	226500	226500	0
457	20240110	110300	82587000	226500	226500	226500	226500	0
458	20240110	110200	82587000	226500	226500	226500	226500	1
459	20240110	110100	82360500	226500	226500	226500	226500	16
460	20240110	110000	78736500	226500	226500	226500	226500	0
461	20240110	105900	78736500	226500	226500	226500	226500	0
462	20240110	105800	78736500	226500	226500	226500	226500	0
463	20240110	105700	78736500	226500	226500	226500	226500	0
464	20240110	105600	78736500	226500	226500	226500	226500	0
465	20240110	105500	78736500	226500	226500	226500	226500	0
466	20240110	105400	78736500	226500	226500	226500	226500	0
467	20240110	105300	78736500	226500	226500	226500	226500	0
468	20240110	105200	78736500	226500	226500	226500	226500	0
469	20240110	105100	78736500	226500	226500	226500	226500	0
470	20240110	105000	78736500	226500	226500	226500	226500	0
471	20240110	104900	78736500	226500	226500	226500	226500	0
472	20240110	104800	78736500	226500	226500	226500	226500	0
473	20240110	104700	78736500	226500	226500	226500	226500	0
474	20240110	104600	78736500	226500	226500	226500	226500	0
475	20240110	104500	78736500	226500	226500	226500	226500	0
476	20240110	104400	78736500	226500	226500	226500	226500	0
477	20240110	104300	78736500	226500	226500	226500	226500	0
478	20240110	104200	78736500	226500	226500	226500	226500	0
479	20240110	104100	78736500	226500	226500	226500	226500	0
480	20240110	104000	78736500	226500	226500	226500	226500	0
481	20240110	103900	78736500	226500	226500	226500	226500	0
482	20240110	103800	78736500	226500	226500	226500	226500	0
483	20240110	103700	78736500	226500	226500	226500	226500	4
484	20240110	103600	77830500	227000	227000	227000	227000	0
485	20240110	103500	77830500	227000	227000	227000	227000	0
486	20240110	103400	77830500	227000	227000	227000	227000	0
487	20240110	103300	77830500	227000	227000	227000	227000	0
488	20240110	103200	77830500	227000	227000	227000	227000	0
489	20240110	103100	77830500	227000	226000	227000	226000	51
490	20240110	103000	66267500	226000	226000	226000	226000	159
491	20240110	102900	30333500	227000	227000	227000	227000	0
492	20240110	102800	30333500	227000	227000	227000	227000	0
493	20240110	102700	30333500	227000	227000	227000	227000	5
494	20240110	102600	29198500	226000	226000	226000	226000	10
495	20240110	102500	26938500	227000	227000	227000	227000	0
496	20240110	102400	26938500	227000	227000	227000	227000	0
497	20240110	102300	26938500	227000	227000	227000	227000	0
498	20240110	102200	26938500	227000	227000	227000	227000	0
499	20240110	102100	26938500	227000	227000	227000	227000	0
500	20240110	102000	26938500	227000	227000	227000	227000	0
501	20240110	101900	26938500	227000	227000	227000	227000	1
502	20240110	101800	26711500	227000	227000	227000	227000	0
503	20240110	101700	26711500	227000	227000	227000	227000	0
504	20240110	101600	26711500	227000	227000	227000	227000	0
505	20240110	101500	26711500	227000	227000	227000	227000	0
506	20240110	101400	26711500	227000	227000	227000	227000	0
507	20240110	101300	26711500	227000	227000	227000	227000	0
508	20240110	101200	26711500	227000	227000	227000	227000	1
509	20240110	101100	26484500	227000	227000	227000	227000	0
510	20240110	101000	26484500	227000	227000	227000	227000	1
511	20240110	100900	26257500	227000	227000	227000	227000	0
512	20240110	100800	26257500	227000	227000	227000	227000	1
513	20240110	100700	26030500	227000	227000	227000	227000	0
514	20240110	100600	26030500	227000	227000	227000	227000	1
515	20240110	100500	25803500	226000	226000	226000	226000	6
516	20240110	100400	24447500	226000	226000	226000	226000	0
517	20240110	100300	24447500	226000	226000	226000	226000	0
518	20240110	100200	24447500	226000	226000	226000	226000	0
519	20240110	100100	24447500	226000	226000	226000	226000	1
520	20240110	100000	24221500	226000	227000	227000	226000	5
521	20240110	095900	23090500	226000	226000	226000	226000	5
522	20240110	095800	21960500	226000	226000	226000	226000	0
523	20240110	095700	21960500	226000	226000	226000	226000	0
524	20240110	095600	21960500	226000	226000	226000	226000	0
525	20240110	095500	21960500	226000	226000	226000	226000	0
526	20240110	095400	21960500	226000	226000	226000	226000	0
527	20240110	095300	21960500	226000	226000	226000	226000	0
528	20240110	095200	21960500	226000	226000	226000	226000	0
529	20240110	095100	21960500	226000	226000	226000	226000	1
530	20240110	095000	21734500	226000	226000	226000	226000	0
531	20240110	094900	21734500	226000	226000	226000	226000	18
532	20240110	094800	17666500	227000	227000	227000	227000	4
533	20240110	094700	16758500	226500	226500	226500	226500	0
534	20240110	094600	16758500	226500	226500	226500	226500	4
535	20240110	094500	15852500	226000	226000	226000	226000	0
536	20240110	094400	15852500	226000	226000	226000	226000	0
537	20240110	094300	15852500	226000	226000	226000	226000	0
538	20240110	094200	15852500	226000	226000	226000	226000	0
539	20240110	094100	15852500	226000	226000	226000	226000	0
540	20240110	094000	15852500	226000	226000	226000	226000	0
541	20240110	093900	15852500	226000	226000	226000	226000	0
542	20240110	093800	15852500	226000	226000	226000	226000	0
543	20240110	093700	15852500	226000	226000	226000	226000	0
544	20240110	093600	15852500	226000	226500	226500	226000	33
545	20240110	093500	8392500	226500	226500	226500	226500	0
546	20240110	093400	8392500	226500	226500	226500	226500	0
547	20240110	093300	8392500	226500	226500	226500	226500	0
548	20240110	093200	8392500	226500	226500	226500	226500	0
549	20240110	093100	8392500	226500	226500	226500	226500	0
550	20240110	093000	8392500	226500	226500	226500	226500	0
551	20240110	092900	8392500	226500	226500	226500	226500	0
552	20240110	092800	8392500	226500	226500	226500	226500	0
553	20240110	092700	8392500	226500	226500	226500	226500	0
554	20240110	092600	8392500	226500	226500	226500	226500	1
555	20240110	092500	8166000	226500	226500	226500	226500	0
556	20240110	092400	8166000	226500	226500	226500	226500	0
557	20240110	092300	8166000	226500	226500	226500	226500	1
558	20240110	092200	7939500	227000	227000	227000	227000	0
559	20240110	092100	7939500	227000	227000	227000	227000	0
560	20240110	092000	7939500	227000	227000	227000	227000	0
561	20240110	091900	7939500	227000	227000	227000	227000	1
562	20240110	091800	7712500	227000	227000	227000	227000	0
563	20240110	091700	7712500	227000	227000	227000	227000	0
564	20240110	091600	7712500	227000	227000	227000	227000	16
565	20240110	091500	4080500	227000	227000	227000	227000	0
566	20240110	091400	4080500	227000	226500	227000	226500	3
567	20240110	091300	3400000	227000	227000	227000	227000	0
568	20240110	091200	3400000	227000	227000	227000	227000	0
569	20240110	091100	3400000	227000	227000	227000	227000	0
570	20240110	091000	3400000	227000	227000	227000	227000	2
571	20240110	090900	2946000	227000	226500	227000	226500	6
572	20240110	090800	1586500	226500	226500	226500	226500	0
573	20240110	090700	1586500	226500	226500	226500	226500	0
574	20240110	090600	1586500	226500	226500	226500	226500	0
575	20240110	090500	1586500	226500	226500	226500	226500	2
576	20240110	090400	1133500	227000	227000	227000	227000	1
577	20240110	090300	906500	226500	226500	226500	226500	0
578	20240110	090200	906500	226500	226500	226500	226500	1
579	20240110	090100	680000	226500	226500	226500	226500	2
580	20240110	090000	227000	227000	227000	227000	227000	1