KissMeData/007690/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	185000	116738550	30150	30150	30150	30150	16
3	20250117	184900	116738550	30150	30150	30150	30150	0
4	20250117	184800	116738550	30150	30150	30150	30150	0
5	20250117	184700	116738550	30150	30150	30150	30150	0
6	20250117	184600	116738550	30150	30150	30150	30150	0
7	20250117	184500	116738550	30150	30150	30150	30150	0
8	20250117	184400	116738550	30150	30150	30150	30150	0
9	20250117	184300	116738550	30150	30150	30150	30150	0
10	20250117	184200	116738550	30150	30150	30150	30150	0
11	20250117	184100	116738550	30150	30150	30150	30150	0
12	20250117	184000	116738550	30150	30150	30150	30150	0
13	20250117	183900	116738550	30150	30150	30150	30150	0
14	20250117	183800	116738550	30150	30150	30150	30150	0
15	20250117	183700	116738550	30150	30150	30150	30150	0
16	20250117	183600	116738550	30150	30150	30150	30150	0
17	20250117	183500	116738550	30150	30150	30150	30150	0
18	20250117	183400	116738550	30150	30150	30150	30150	0
19	20250117	183300	116738550	30150	30150	30150	30150	0
20	20250117	183200	116738550	30150	30150	30150	30150	0
21	20250117	183100	116738550	30150	30150	30150	30150	0
22	20250117	183000	116738550	30150	30150	30150	30150	0
23	20250117	182900	116738550	30150	30150	30150	30150	0
24	20250117	182800	116738550	30150	30150	30150	30150	0
25	20250117	182700	116738550	30150	30150	30150	30150	0
26	20250117	182600	116738550	30150	30150	30150	30150	0
27	20250117	182500	116738550	30150	30150	30150	30150	0
28	20250117	182400	116738550	30150	30150	30150	30150	0
29	20250117	182300	116738550	30150	30150	30150	30150	0
30	20250117	182200	116738550	30150	30150	30150	30150	0
31	20250117	182100	116738550	30150	30150	30150	30150	0
32	20250117	182000	116738550	30150	30150	30150	30150	16
33	20250117	181900	116738550	30150	30150	30150	30150	0
34	20250117	181800	116738550	30150	30150	30150	30150	0
35	20250117	181700	116738550	30150	30150	30150	30150	0
36	20250117	181600	116738550	30150	30150	30150	30150	0
37	20250117	181500	116738550	30150	30150	30150	30150	0
38	20250117	181400	116738550	30150	30150	30150	30150	0
39	20250117	181300	116738550	30150	30150	30150	30150	0
40	20250117	181200	116738550	30150	30150	30150	30150	0
41	20250117	181100	116738550	30150	30150	30150	30150	0
42	20250117	181000	116738550	30150	30150	30150	30150	0
43	20250117	180900	116738550	30150	30150	30150	30150	0
44	20250117	180800	116738550	30150	30150	30150	30150	0
45	20250117	180700	116738550	30150	30150	30150	30150	0
46	20250117	180600	116738550	30150	30150	30150	30150	0
47	20250117	180500	116738550	30150	30150	30150	30150	0
48	20250117	180400	116738550	30150	30150	30150	30150	0
49	20250117	180300	116738550	30150	30150	30150	30150	0
50	20250117	180200	116738550	30150	30150	30150	30150	0
51	20250117	180100	116738550	30150	30150	30150	30150	0
52	20250117	180000	116738550	30150	30150	30150	30150	0
53	20250117	175900	116738550	30150	30150	30150	30150	0
54	20250117	175800	116738550	30150	30150	30150	30150	0
55	20250117	175700	116738550	30150	30150	30150	30150	0
56	20250117	175600	116738550	30150	30150	30150	30150	0
57	20250117	175500	116738550	30150	30150	30150	30150	0
58	20250117	175400	116738550	30150	30150	30150	30150	0
59	20250117	175300	116738550	30150	30150	30150	30150	0
60	20250117	175200	116738550	30150	30150	30150	30150	0
61	20250117	175100	116738550	30150	30150	30150	30150	0
62	20250117	175000	116738550	30150	30150	30150	30150	16
63	20250117	174900	116738550	30150	30150	30150	30150	0
64	20250117	174800	116738550	30150	30150	30150	30150	0
65	20250117	174700	116738550	30150	30150	30150	30150	0
66	20250117	174600	116738550	30150	30150	30150	30150	0
67	20250117	174500	116738550	30150	30150	30150	30150	0
68	20250117	174400	116738550	30150	30150	30150	30150	0
69	20250117	174300	116738550	30150	30150	30150	30150	0
70	20250117	174200	116738550	30150	30150	30150	30150	0
71	20250117	174100	116738550	30150	30150	30150	30150	0
72	20250117	174000	116738550	30150	30150	30150	30150	0
73	20250117	173900	116738550	30150	30150	30150	30150	0
74	20250117	173800	116738550	30150	30150	30150	30150	0
75	20250117	173700	116738550	30150	30150	30150	30150	0
76	20250117	173600	116738550	30150	30150	30150	30150	0
77	20250117	173500	116738550	30150	30150	30150	30150	0
78	20250117	173400	116738550	30150	30150	30150	30150	0
79	20250117	173300	116738550	30150	30150	30150	30150	0
80	20250117	173200	116738550	30150	30150	30150	30150	0
81	20250117	173100	116738550	30150	30150	30150	30150	0
82	20250117	173000	116738550	30150	30150	30150	30150	0
83	20250117	172900	116738550	30150	30150	30150	30150	0
84	20250117	172800	116738550	30150	30150	30150	30150	0
85	20250117	172700	116738550	30150	30150	30150	30150	0
86	20250117	172600	116738550	30150	30150	30150	30150	0
87	20250117	172500	116738550	30150	30150	30150	30150	0
88	20250117	172400	116738550	30150	30150	30150	30150	0
89	20250117	172300	116738550	30150	30150	30150	30150	0
90	20250117	172200	116738550	30150	30150	30150	30150	0
91	20250117	172100	116738550	30150	30150	30150	30150	0
92	20250117	172000	116738550	30150	30150	30150	30150	16
93	20250117	171900	116738550	30150	30150	30150	30150	0
94	20250117	171800	116738550	30150	30150	30150	30150	0
95	20250117	171700	116738550	30150	30150	30150	30150	0
96	20250117	171600	116738550	30150	30150	30150	30150	0
97	20250117	171500	116738550	30150	30150	30150	30150	0
98	20250117	171400	116738550	30150	30150	30150	30150	0
99	20250117	171300	116738550	30150	30150	30150	30150	0
100	20250117	171200	116738550	30150	30150	30150	30150	0
101	20250117	171100	116738550	30150	30150	30150	30150	0
102	20250117	171000	116738550	30150	30150	30150	30150	0
103	20250117	170900	116738550	30150	30150	30150	30150	0
104	20250117	170800	116738550	30150	30150	30150	30150	0
105	20250117	170700	116738550	30150	30150	30150	30150	0
106	20250117	170600	116738550	30150	30150	30150	30150	0
107	20250117	170500	116738550	30150	30150	30150	30150	0
108	20250117	170400	116738550	30150	30150	30150	30150	0
109	20250117	170300	116738550	30150	30150	30150	30150	0
110	20250117	170200	116738550	30150	30150	30150	30150	0
111	20250117	170100	116738550	30150	30150	30150	30150	0
112	20250117	170000	116738550	30150	30150	30150	30150	0
113	20250117	165900	116738550	30150	30150	30150	30150	0
114	20250117	165800	116738550	30150	30150	30150	30150	0
115	20250117	165700	116738550	30150	30150	30150	30150	0
116	20250117	165600	116738550	30150	30150	30150	30150	0
117	20250117	165500	116738550	30150	30150	30150	30150	0
118	20250117	165400	116738550	30150	30150	30150	30150	0
119	20250117	165300	116738550	30150	30150	30150	30150	0
120	20250117	165200	116738550	30150	30150	30150	30150	0
121	20250117	165100	116738550	30150	30150	30150	30150	0
122	20250117	165000	116738550	30150	30150	30150	30150	16
123	20250117	164900	116738550	30150	30150	30150	30150	0
124	20250117	164800	116738550	30150	30150	30150	30150	0
125	20250117	164700	116738550	30150	30150	30150	30150	0
126	20250117	164600	116738550	30150	30150	30150	30150	0
127	20250117	164500	116738550	30150	30150	30150	30150	0
128	20250117	164400	116738550	30150	30150	30150	30150	0
129	20250117	164300	116738550	30150	30150	30150	30150	0
130	20250117	164200	116738550	30150	30150	30150	30150	0
131	20250117	164100	116738550	30150	30150	30150	30150	0
132	20250117	164000	116738550	30150	30150	30150	30150	0
133	20250117	163900	116738550	30150	30150	30150	30150	0
134	20250117	163800	116738550	30150	30150	30150	30150	0
135	20250117	163700	116738550	30150	30150	30150	30150	0
136	20250117	163600	116738550	30150	30150	30150	30150	0
137	20250117	163500	116738550	30150	30150	30150	30150	0
138	20250117	163400	116738550	30150	30150	30150	30150	0
139	20250117	163300	116738550	30150	30150	30150	30150	0
140	20250117	163200	116738550	30150	30150	30150	30150	0
141	20250117	163100	116738550	30150	30150	30150	30150	0
142	20250117	163000	116738550	30150	30150	30150	30150	0
143	20250117	162900	116738550	30150	30150	30150	30150	0
144	20250117	162800	116738550	30150	30150	30150	30150	0
145	20250117	162700	116738550	30150	30150	30150	30150	0
146	20250117	162600	116738550	30150	30150	30150	30150	0
147	20250117	162500	116738550	30150	30150	30150	30150	0
148	20250117	162400	116738550	30150	30150	30150	30150	0
149	20250117	162300	116738550	30150	30150	30150	30150	0
150	20250117	162200	116738550	30150	30150	30150	30150	0
151	20250117	162100	116738550	30150	30150	30150	30150	0
152	20250117	162000	116738550	30150	30150	30150	30150	16
153	20250117	161900	116738550	30150	30150	30150	30150	0
154	20250117	161800	116738550	30150	30150	30150	30150	0
155	20250117	161700	116738550	30150	30150	30150	30150	0
156	20250117	161600	116738550	30150	30150	30150	30150	0
157	20250117	161500	116738550	30150	30150	30150	30150	0
158	20250117	161400	116738550	30150	30150	30150	30150	0
159	20250117	161300	116738550	30150	30150	30150	30150	0
160	20250117	161200	116738550	30150	30150	30150	30150	0
161	20250117	161100	116738550	30150	30150	30150	30150	0
162	20250117	161000	116738550	30150	30150	30150	30150	0
163	20250117	160900	116738550	30150	30150	30150	30150	0
164	20250117	160800	116738550	30150	30150	30150	30150	0
165	20250117	160700	116738550	30150	30150	30150	30150	0
166	20250117	160600	116738550	30150	30150	30150	30150	0
167	20250117	160500	116738550	30150	30150	30150	30150	0
168	20250117	160400	116738550	30150	30150	30150	30150	0
169	20250117	160300	116738550	30150	30150	30150	30150	0
170	20250117	160200	116738550	30150	30150	30150	30150	0
171	20250117	160100	116738550	30150	30150	30150	30150	0
172	20250117	160000	116738550	30150	30150	30150	30150	0
173	20250117	155900	116738550	30150	30150	30150	30150	0
174	20250117	155800	116738550	30150	30150	30150	30150	0
175	20250117	155700	116738550	30150	30150	30150	30150	0
176	20250117	155600	116738550	30150	30150	30150	30150	0
177	20250117	155500	116738550	30150	30150	30150	30150	0
178	20250117	155400	116738550	30150	30150	30150	30150	0
179	20250117	155300	116738550	30150	30150	30150	30150	0
180	20250117	155200	116738550	30150	30150	30150	30150	0
181	20250117	155100	116738550	30150	30150	30150	30150	0
182	20250117	155000	116738550	30150	30150	30150	30150	16
183	20250117	154900	116738550	30150	30150	30150	30150	0
184	20250117	154800	116738550	30150	30150	30150	30150	0
185	20250117	154700	116738550	30150	30150	30150	30150	0
186	20250117	154600	116738550	30150	30150	30150	30150	0
187	20250117	154500	116738550	30150	30150	30150	30150	0
188	20250117	154400	116738550	30150	30150	30150	30150	0
189	20250117	154300	116738550	30150	30150	30150	30150	0
190	20250117	154200	116738550	30150	30150	30150	30150	0
191	20250117	154100	116738550	30150	30150	30150	30150	0
192	20250117	154000	116738550	30150	30150	30150	30150	0
193	20250117	153900	116738550	30150	30150	30150	30150	0
194	20250117	153800	116738550	30150	30150	30150	30150	0
195	20250117	153700	116738550	30150	30150	30150	30150	0
196	20250117	153600	116738550	30150	30150	30150	30150	0
197	20250117	153500	116738550	30150	30150	30150	30150	0
198	20250117	153400	116738550	30150	30150	30150	30150	0
199	20250117	153300	116738550	30150	30150	30150	30150	0
200	20250117	153200	116738550	30150	30150	30150	30150	0
201	20250117	153100	116738550	30150	30150	30150	30150	0
202	20250117	153000	116738550	30150	30150	30150	30150	16
203	20250117	152900	116256150	30200	30200	30200	30200	0
204	20250117	152800	116256150	30200	30200	30200	30200	0
205	20250117	152700	116256150	30200	30200	30200	30200	0
206	20250117	152600	116256150	30200	30200	30200	30200	0
207	20250117	152500	116256150	30200	30200	30200	30200	0
208	20250117	152400	116256150	30200	30200	30200	30200	0
209	20250117	152300	116256150	30200	30200	30200	30200	0
210	20250117	152200	116256150	30200	30200	30200	30200	0
211	20250117	152100	116256150	30200	30200	30200	30200	0
212	20250117	152000	116256150	30200	30200	30200	30200	0
213	20250117	151900	116256150	30200	30150	30200	30150	11
214	20250117	151800	115924300	30150	30100	30150	30100	201
215	20250117	151700	109864250	30150	30100	30150	30100	11
216	20250117	151600	109532700	30000	30000	30000	30000	0
217	20250117	151500	109532700	30000	30000	30000	30000	71
218	20250117	151400	107402700	30050	30050	30050	30050	0
219	20250117	151300	107402700	30050	30050	30050	30000	13
220	20250117	151200	107012150	30050	30050	30050	30050	0
221	20250117	151100	107012150	30050	30100	30100	30050	12
222	20250117	151000	106651000	30100	30100	30100	30100	3
223	20250117	150900	106560700	30150	30150	30150	30150	0
224	20250117	150800	106560700	30150	30150	30150	30150	0
225	20250117	150700	106560700	30150	30150	30150	30150	0
226	20250117	150600	106560700	30150	30150	30150	30150	0
227	20250117	150500	106560700	30150	30150	30150	30150	0
228	20250117	150400	106560700	30150	30150	30150	30150	0
229	20250117	150300	106560700	30150	30150	30150	30150	0
230	20250117	150200	106560700	30150	30150	30150	30150	0
231	20250117	150100	106560700	30150	30100	30150	30100	6
232	20250117	150000	106380050	30150	30150	30150	30150	1
233	20250117	145900	106349900	30150	30150	30150	30150	11
234	20250117	145800	106018250	30100	30100	30100	30100	15
235	20250117	145700	105566750	30100	30100	30100	30100	69
236	20250117	145600	103489850	30100	30100	30100	30100	0
237	20250117	145500	103489850	30100	30100	30100	30100	0
238	20250117	145400	103489850	30100	30100	30100	30100	35
239	20250117	145300	102436350	30100	30100	30100	30100	254
240	20250117	145200	94790950	30150	30150	30150	30150	0
241	20250117	145100	94790950	30150	30150	30150	30150	0
242	20250117	145000	94790950	30150	30150	30150	30150	0
243	20250117	144900	94790950	30150	30150	30150	30150	0
244	20250117	144800	94790950	30150	30150	30150	30150	5
245	20250117	144700	94640200	30200	30200	30200	30200	0
246	20250117	144600	94640200	30200	30200	30200	30200	0
247	20250117	144500	94640200	30200	30200	30200	30200	0
248	20250117	144400	94640200	30200	30200	30200	30200	0
249	20250117	144300	94640200	30200	30200	30200	30200	0
250	20250117	144200	94640200	30200	30200	30200	30200	0
251	20250117	144100	94640200	30200	30150	30200	30150	28
252	20250117	144000	93794650	30150	30150	30150	30150	3
253	20250117	143900	93704200	30150	30150	30150	30150	5
254	20250117	143800	93553450	30200	30200	30200	30200	3
255	20250117	143700	93462850	30150	30100	30200	30100	210
256	20250117	143600	87132650	30150	30150	30150	30150	0
257	20250117	143500	87132650	30150	30150	30150	30150	0
258	20250117	143400	87132650	30150	30150	30150	30150	0
259	20250117	143300	87132650	30150	30150	30150	30150	0
260	20250117	143200	87132650	30150	30050	30150	30050	425
261	20250117	143100	74340850	30100	30100	30100	30100	0
262	20250117	143000	74340850	30100	30100	30100	30100	0
263	20250117	142900	74340850	30100	30100	30100	30100	0
264	20250117	142800	74340850	30100	30050	30100	30050	42
265	20250117	142700	73078700	30000	30000	30000	30000	2
266	20250117	142600	73018700	30000	30000	30000	30000	0
267	20250117	142500	73018700	30000	30000	30000	30000	0
268	20250117	142400	73018700	30000	30000	30000	30000	0
269	20250117	142300	73018700	30000	30000	30000	30000	0
270	20250117	142200	73018700	30000	30000	30000	30000	0
271	20250117	142100	73018700	30000	30000	30000	30000	0
272	20250117	142000	73018700	30000	29950	30000	29950	101
273	20250117	141900	69988750	29950	29950	29950	29950	0
274	20250117	141800	69988750	29950	29950	29950	29950	0
275	20250117	141700	69988750	29950	29950	29950	29950	0
276	20250117	141600	69988750	29950	29950	29950	29950	0
277	20250117	141500	69988750	29950	29950	29950	29950	0
278	20250117	141400	69988750	29950	29950	29950	29950	3
279	20250117	141300	69898900	29900	29900	29900	29900	0
280	20250117	141200	69898900	29900	29900	29900	29900	0
281	20250117	141100	69898900	29900	29900	29900	29900	0
282	20250117	141000	69898900	29900	29900	29900	29900	20
283	20250117	140900	69300900	29900	29900	29900	29900	0
284	20250117	140800	69300900	29900	29900	29900	29900	0
285	20250117	140700	69300900	29900	29900	29900	29900	0
286	20250117	140600	69300900	29900	29900	29900	29900	0
287	20250117	140500	69300900	29900	29850	29900	29850	75
288	20250117	140400	67059100	29850	29850	29850	29850	0
289	20250117	140300	67059100	29850	29850	29850	29850	0
290	20250117	140200	67059100	29850	29850	29850	29850	0
291	20250117	140100	67059100	29850	29850	29850	29850	0
292	20250117	140000	67059100	29850	29850	29850	29850	0
293	20250117	135900	67059100	29850	29850	29850	29850	0
294	20250117	135800	67059100	29850	29850	29850	29850	0
295	20250117	135700	67059100	29850	29850	29850	29850	0
296	20250117	135600	67059100	29850	29850	29850	29850	0
297	20250117	135500	67059100	29850	29850	29850	29850	0
298	20250117	135400	67059100	29850	29850	29850	29850	0
299	20250117	135300	67059100	29850	29850	29850	29850	0
300	20250117	135200	67059100	29850	29850	29850	29850	0
301	20250117	135100	67059100	29850	29850	29850	29850	0
302	20250117	135000	67059100	29850	29850	29850	29850	0
303	20250117	134900	67059100	29850	29850	29850	29850	0
304	20250117	134800	67059100	29850	29850	29850	29850	0
305	20250117	134700	67059100	29850	29850	29850	29850	200
306	20250117	134600	61089100	29800	29800	29800	29800	0
307	20250117	134500	61089100	29800	29800	29800	29800	29
308	20250117	134400	60224900	29800	29800	29800	29800	0
309	20250117	134300	60224900	29800	29800	29800	29800	10
310	20250117	134200	59926900	29800	29800	29800	29800	0
311	20250117	134100	59926900	29800	29800	29800	29800	0
312	20250117	134000	59926900	29800	29800	29800	29800	0
313	20250117	133900	59926900	29800	29800	29800	29800	0
314	20250117	133800	59926900	29800	29800	29800	29800	23
315	20250117	133700	59241500	29800	29800	29800	29800	0
316	20250117	133600	59241500	29800	29800	29800	29800	0
317	20250117	133500	59241500	29800	29800	29800	29800	0
318	20250117	133400	59241500	29800	29800	29800	29800	0
319	20250117	133300	59241500	29800	29800	29800	29800	0
320	20250117	133200	59241500	29800	29800	29800	29800	100
321	20250117	133100	56261500	29800	29850	29850	29800	67
322	20250117	133000	54263850	29850	29850	29850	29850	48
323	20250117	132900	52831050	29850	29850	29850	29850	41
324	20250117	132800	51607200	29900	29900	29900	29900	0
325	20250117	132700	51607200	29900	29900	29900	29900	0
326	20250117	132600	51607200	29900	29900	29900	29900	0
327	20250117	132500	51607200	29900	29900	29900	29900	0
328	20250117	132400	51607200	29900	29900	29900	29900	1
329	20250117	132300	51577300	29900	29900	29900	29900	0
330	20250117	132200	51577300	29900	29900	29900	29900	0
331	20250117	132100	51577300	29900	29900	29900	29900	0
332	20250117	132000	51577300	29900	29900	29900	29900	0
333	20250117	131900	51577300	29900	29900	29900	29900	0
334	20250117	131800	51577300	29900	29900	29900	29900	0
335	20250117	131700	51577300	29900	29900	29900	29900	0
336	20250117	131600	51577300	29900	29900	29900	29900	0
337	20250117	131500	51577300	29900	29900	29900	29900	0
338	20250117	131400	51577300	29900	29900	29900	29900	0
339	20250117	131300	51577300	29900	29900	29900	29900	1
340	20250117	131200	51547400	29900	29900	29900	29900	0
341	20250117	131100	51547400	29900	29900	29900	29900	0
342	20250117	131000	51547400	29900	29900	29900	29900	0
343	20250117	130900	51547400	29900	29900	29900	29900	0
344	20250117	130800	51547400	29900	29900	29900	29900	0
345	20250117	130700	51547400	29900	29900	29900	29900	0
346	20250117	130600	51547400	29900	29900	29900	29900	0
347	20250117	130500	51547400	29900	29900	29900	29900	0
348	20250117	130400	51547400	29900	29900	29900	29900	0
349	20250117	130300	51547400	29900	29900	29900	29900	0
350	20250117	130200	51547400	29900	29900	29900	29900	0
351	20250117	130100	51547400	29900	29900	29900	29900	0
352	20250117	130000	51547400	29900	29900	29900	29900	0
353	20250117	125900	51547400	29900	29900	29900	29900	0
354	20250117	125800	51547400	29900	29900	29900	29900	0
355	20250117	125700	51547400	29900	29900	29900	29900	31
356	20250117	125600	50620500	29850	29850	29850	29850	0
357	20250117	125500	50620500	29850	29850	29850	29850	0
358	20250117	125400	50620500	29850	29850	29850	29850	0
359	20250117	125300	50620500	29850	29850	29850	29850	0
360	20250117	125200	50620500	29850	29850	29850	29850	0
361	20250117	125100	50620500	29850	29850	29850	29850	0
362	20250117	125000	50620500	29850	29850	29850	29850	0
363	20250117	124900	50620500	29850	29850	29850	29850	0
364	20250117	124800	50620500	29850	29850	29850	29850	0
365	20250117	124700	50620500	29850	29850	29850	29850	1
366	20250117	124600	50590650	29850	29850	29850	29850	0
367	20250117	124500	50590650	29850	29850	29850	29850	0
368	20250117	124400	50590650	29850	29850	29850	29850	0
369	20250117	124300	50590650	29850	29850	29850	29850	0
370	20250117	124200	50590650	29850	29850	29850	29850	0
371	20250117	124100	50590650	29850	29850	29850	29850	0
372	20250117	124000	50590650	29850	29850	29850	29850	0
373	20250117	123900	50590650	29850	29850	29850	29850	0
374	20250117	123800	50590650	29850	29850	29850	29850	0
375	20250117	123700	50590650	29850	29850	29850	29850	0
376	20250117	123600	50590650	29850	29850	29850	29850	0
377	20250117	123500	50590650	29850	29850	29850	29850	0
378	20250117	123400	50590650	29850	29850	29850	29850	0
379	20250117	123300	50590650	29850	29850	29850	29850	29
380	20250117	123200	49725000	29900	29900	29900	29900	0
381	20250117	123100	49725000	29900	29900	29900	29900	0
382	20250117	123000	49725000	29900	29900	29900	29900	0
383	20250117	122900	49725000	29900	29900	29900	29900	0
384	20250117	122800	49725000	29900	29900	29900	29900	29
385	20250117	122700	48857900	29900	29900	29900	29900	0
386	20250117	122600	48857900	29900	29900	29900	29900	0
387	20250117	122500	48857900	29900	29900	29900	29900	0
388	20250117	122400	48857900	29900	29900	29900	29900	0
389	20250117	122300	48857900	29900	29900	29900	29900	0
390	20250117	122200	48857900	29900	29900	29900	29900	0
391	20250117	122100	48857900	29900	29900	29900	29900	0
392	20250117	122000	48857900	29900	29900	29900	29900	0
393	20250117	121900	48857900	29900	29900	29900	29900	0
394	20250117	121800	48857900	29900	29900	29900	29900	0
395	20250117	121700	48857900	29900	29900	29900	29900	0
396	20250117	121600	48857900	29900	29900	29900	29900	0
397	20250117	121500	48857900	29900	29900	29900	29900	0
398	20250117	121400	48857900	29900	29900	29900	29900	0
399	20250117	121300	48857900	29900	29900	29900	29900	0
400	20250117	121200	48857900	29900	29900	29900	29900	1
401	20250117	121100	48828000	29950	29950	29950	29950	2
402	20250117	121000	48768100	29950	29950	29950	29950	0
403	20250117	120900	48768100	29950	29900	29950	29900	4
404	20250117	120800	48648400	29900	29900	29900	29900	3
405	20250117	120700	48558700	29900	29900	29900	29900	0
406	20250117	120600	48558700	29900	29900	29900	29900	0
407	20250117	120500	48558700	29900	29900	29900	29900	0
408	20250117	120400	48558700	29900	29900	29900	29900	0
409	20250117	120300	48558700	29900	29900	29900	29900	2
410	20250117	120200	48498900	29900	29900	29900	29900	0
411	20250117	120100	48498900	29900	29900	29900	29900	0
412	20250117	120000	48498900	29900	29850	29900	29850	2
413	20250117	115900	48439150	29800	29800	29800	29800	8
414	20250117	115800	48200750	29800	29800	29800	29800	0
415	20250117	115700	48200750	29800	29800	29800	29800	2
416	20250117	115600	48141150	29800	29800	29800	29800	0
417	20250117	115500	48141150	29800	29800	29800	29800	6
418	20250117	115400	47962350	29800	29800	29800	29800	2
419	20250117	115300	47902750	29800	29800	29800	29800	0
420	20250117	115200	47902750	29800	29800	29800	29800	5
421	20250117	115100	47753750	29800	29800	29800	29800	2
422	20250117	115000	47694150	29800	29800	29800	29800	5
423	20250117	114900	47545150	29800	29800	29800	29800	1
424	20250117	114800	47515350	29800	29800	29800	29800	1
425	20250117	114700	47485550	29800	29800	29800	29800	1
426	20250117	114600	47455750	29800	29800	29800	29800	1
427	20250117	114500	47425950	29800	29800	29800	29800	3
428	20250117	114400	47336550	29850	29850	29850	29850	2
429	20250117	114300	47276850	29800	29800	29800	29800	2
430	20250117	114200	47217250	29800	29800	29800	29800	2
431	20250117	114100	47157650	29850	29850	29850	29850	3
432	20250117	114000	47068100	29800	29800	29800	29800	3
433	20250117	113900	46978700	29850	29800	29850	29800	4
434	20250117	113800	46859350	29800	29800	29800	29800	15
435	20250117	113700	46412350	29800	29800	29800	29800	7
436	20250117	113600	46203750	29800	29800	29800	29800	0
437	20250117	113500	46203750	29800	29800	29800	29800	3
438	20250117	113400	46114350	29800	29800	29800	29800	1
439	20250117	113300	46084550	29850	29850	29850	29850	3
440	20250117	113200	45995000	29800	29800	29800	29800	5
441	20250117	113100	45846000	29800	29800	29800	29800	2
442	20250117	113000	45786400	29800	29800	29800	29800	1
443	20250117	112900	45756600	29800	29800	29800	29800	13
444	20250117	112800	45369200	29800	29800	29800	29800	2
445	20250117	112700	45309600	29800	29800	29800	29800	1
446	20250117	112600	45279800	29800	29800	29800	29800	1
447	20250117	112500	45250000	29800	29800	29800	29800	4
448	20250117	112400	45130800	29850	29850	29850	29850	2
449	20250117	112300	45071100	29850	29800	29850	29800	3
450	20250117	112200	44981650	29800	29800	29800	29800	0
451	20250117	112100	44981650	29800	29850	29850	29800	4
452	20250117	112000	44862300	29800	29800	29800	29800	2
453	20250117	111900	44802700	29800	29850	29850	29800	2
454	20250117	111800	44743050	29850	29800	29850	29800	5
455	20250117	111700	44593950	29800	29800	29800	29800	1
456	20250117	111600	44564150	29900	29900	29900	29900	1
457	20250117	111500	44534250	29800	29800	29800	29800	2
458	20250117	111400	44474650	29850	29800	29850	29800	3
459	20250117	111300	44385150	29850	29800	29850	29800	16
460	20250117	111200	43907650	29800	29800	29800	29800	1
461	20250117	111100	43877850	29850	29800	29850	29800	5
462	20250117	111000	43728700	29800	29800	29800	29800	0
463	20250117	110900	43728700	29800	29800	29800	29800	1
464	20250117	110800	43698900	29850	29750	29850	29750	15
465	20250117	110700	43251700	29750	29750	29750	29750	1
466	20250117	110600	43221950	29750	29750	29750	29750	2
467	20250117	110500	43162450	29800	29800	29800	29800	3
468	20250117	110400	43073050	29800	29800	29800	29800	1
469	20250117	110300	43043250	29850	29800	29850	29750	9
470	20250117	110200	42775000	29800	29850	29850	29800	4
471	20250117	110100	42655750	29800	29750	29800	29750	3
472	20250117	110000	42566450	29800	29800	29800	29750	4
473	20250117	105900	42447300	29800	29800	29800	29750	5
474	20250117	105800	42298450	29750	29750	29750	29750	2
475	20250117	105700	42238950	29750	29750	29750	29750	1
476	20250117	105600	42209200	29750	29750	29750	29750	4
477	20250117	105500	42090200	29750	29750	29750	29750	2
478	20250117	105400	42030700	29800	29800	29800	29750	35
479	20250117	105300	40987750	29800	29800	29800	29800	5
480	20250117	105200	40838750	29800	29750	29800	29750	7
481	20250117	105100	40630200	29750	29750	29750	29750	3
482	20250117	105000	40540950	29750	29750	29750	29750	3
483	20250117	104900	40451700	29750	29750	29750	29750	1
484	20250117	104800	40421950	29750	29750	29750	29750	2
485	20250117	104700	40362450	29750	29750	29750	29750	5
486	20250117	104600	40213700	29750	29750	29750	29750	1
487	20250117	104500	40183950	29750	29750	29750	29750	0
488	20250117	104400	40183950	29750	29750	29750	29750	5
489	20250117	104300	40035200	29750	29750	29750	29750	2
490	20250117	104200	39975700	29750	29750	29750	29750	0
491	20250117	104100	39975700	29750	29750	29750	29750	2
492	20250117	104000	39916200	29750	29750	29750	29750	1
493	20250117	103900	39886450	29750	29750	29750	29750	1
494	20250117	103800	39856700	29800	29800	29800	29800	23
495	20250117	103700	39171300	29800	29800	29800	29800	1
496	20250117	103600	39141500	29800	29800	29800	29800	2
497	20250117	103500	39081900	29850	29850	29900	29850	32
498	20250117	103400	38126550	29850	29800	29850	29800	85
499	20250117	103300	35592200	29800	29800	29800	29800	0
500	20250117	103200	35592200	29800	29800	29800	29800	1
501	20250117	103100	35562400	29800	29800	29800	29800	2
502	20250117	103000	35502800	29800	29800	29800	29800	1
503	20250117	102900	35473000	29850	29800	29850	29800	4
504	20250117	102800	35353700	29800	29800	29800	29800	0
505	20250117	102700	35353700	29800	29800	29800	29800	2
506	20250117	102600	35294100	29800	29800	29950	29800	52
507	20250117	102500	33737000	29850	29800	29850	29800	129
508	20250117	102400	29886500	29750	29750	29750	29750	2
509	20250117	102300	29827000	29750	29750	29750	29750	5
510	20250117	102200	29678250	29800	29750	29800	29750	3
511	20250117	102100	29588950	29750	29750	29750	29750	1
512	20250117	102000	29559200	29750	29750	29750	29750	4
513	20250117	101900	29440200	29750	29750	29750	29750	1
514	20250117	101800	29410450	29750	29750	29750	29750	1
515	20250117	101700	29380700	29750	29750	29750	29750	4
516	20250117	101600	29261700	29750	29750	29750	29750	0
517	20250117	101500	29261700	29750	29750	29750	29750	2
518	20250117	101400	29202200	29800	29800	29800	29800	3
519	20250117	101300	29112800	29750	29800	29800	29750	2
520	20250117	101200	29053250	29800	29750	29800	29750	5
521	20250117	101100	28904400	29750	29750	29750	29750	4
522	20250117	101000	28785400	29750	29750	29750	29750	1
523	20250117	100900	28755650	29750	29750	29750	29750	2
524	20250117	100800	28696150	29750	29750	29750	29750	0
525	20250117	100700	28696150	29750	29750	29750	29750	3
526	20250117	100600	28606900	29700	29700	29700	29700	1
527	20250117	100500	28577200	29750	29750	29750	29750	3
528	20250117	100400	28487950	29700	29700	29700	29700	23
529	20250117	100300	27804850	29700	29800	29800	29700	213
530	20250117	100200	21468850	29750	29750	29750	29750	3
531	20250117	100100	21379600	29750	29750	29750	29750	1
532	20250117	100000	21349850	29750	29750	29750	29750	7
533	20250117	095900	21141600	29800	29800	29800	29800	1
534	20250117	095800	21111800	29800	29800	29800	29800	9
535	20250117	095700	20843600	29800	29800	29800	29800	38
536	20250117	095600	19711200	29800	29800	29800	29800	1
537	20250117	095500	19681400	29800	29800	29800	29800	63
538	20250117	095400	17804000	29800	29800	29800	29800	0
539	20250117	095300	17804000	29800	29800	29800	29800	100
540	20250117	095200	14824000	29850	29850	29850	29850	0
541	20250117	095100	14824000	29850	29850	29850	29850	0
542	20250117	095000	14824000	29850	29850	29850	29850	47
543	20250117	094900	13421050	29850	29850	29850	29850	3
544	20250117	094800	13331500	29900	29900	29900	29900	0
545	20250117	094700	13331500	29900	29900	29900	29900	0
546	20250117	094600	13331500	29900	29900	29900	29900	0
547	20250117	094500	13331500	29900	29900	29900	29900	46
548	20250117	094400	11956100	29900	29900	29900	29900	0
549	20250117	094300	11956100	29900	29900	29900	29900	0
550	20250117	094200	11956100	29900	29900	29900	29900	0
551	20250117	094100	11956100	29900	29850	29900	29850	28
552	20250117	094000	11119000	29850	29850	29850	29850	0
553	20250117	093900	11119000	29850	29850	29850	29850	1
554	20250117	093800	11089150	29850	29850	29850	29850	129
555	20250117	093700	7238500	29900	29900	29900	29900	0
556	20250117	093600	7238500	29900	29900	29900	29900	54
557	20250117	093500	5623900	29900	29900	29900	29900	2
558	20250117	093400	5564100	29900	29900	29900	29900	1
559	20250117	093300	5534200	29850	29850	29850	29850	24
560	20250117	093200	4817800	29850	29850	29850	29850	0
561	20250117	093100	4817800	29850	29850	29850	29850	1
562	20250117	093000	4787950	29850	29800	29850	29800	2
563	20250117	092900	4728300	29850	29850	29850	29850	0
564	20250117	092800	4728300	29850	29850	29850	29850	0
565	20250117	092700	4728300	29850	29850	29850	29850	0
566	20250117	092600	4728300	29850	29850	29850	29850	0
567	20250117	092500	4728300	29850	29850	29850	29850	0
568	20250117	092400	4728300	29850	29750	29850	29750	2
569	20250117	092300	4668700	29750	29750	29750	29750	33
570	20250117	092200	3686950	29750	29750	29750	29750	0
571	20250117	092100	3686950	29750	29750	29750	29750	0
572	20250117	092000	3686950	29750	29750	29750	29750	0
573	20250117	091900	3686950	29750	29750	29750	29750	0
574	20250117	091800	3686950	29750	29700	29750	29700	51
575	20250117	091700	2172000	29750	29750	29750	29750	0
576	20250117	091600	2172000	29750	29750	29750	29750	0
577	20250117	091500	2172000	29750	29750	29750	29750	0
578	20250117	091400	2172000	29750	29750	29750	29750	5
579	20250117	091300	2023250	29750	29750	29750	29750	0
580	20250117	091200	2023250	29750	29750	29750	29750	0
581	20250117	091100	2023250	29750	29750	29750	29750	0
582	20250117	091000	2023250	29750	29750	29750	29750	12
583	20250117	090900	1666250	29750	29750	29850	29750	16
584	20250117	090800	1190050	29900	29900	29900	29750	9
585	20250117	090700	921700	29750	29750	29750	29750	1
586	20250117	090600	891950	29700	29700	29700	29700	0
587	20250117	090500	891950	29700	29750	29750	29700	15
588	20250117	090400	446000	29700	29700	29700	29700	0
589	20250117	090300	446000	29700	29700	29700	29700	0
590	20250117	090200	446000	29700	29700	29700	29700	0
591	20250117	090100	446000	29700	29700	29700	29700	0
592	20250117	090000	446000	29700	29950	29950	29700	15