KissMeData/036190/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192000	129248700	25750	25750	25750	25750	18
3	20240104	191900	129248700	25750	25750	25750	25750	0
4	20240104	191800	129248700	25750	25750	25750	25750	0
5	20240104	191700	129248700	25750	25750	25750	25750	0
6	20240104	191600	129248700	25750	25750	25750	25750	0
7	20240104	191500	129248700	25750	25750	25750	25750	0
8	20240104	191400	129248700	25750	25750	25750	25750	0
9	20240104	191300	129248700	25750	25750	25750	25750	0
10	20240104	191200	129248700	25750	25750	25750	25750	0
11	20240104	191100	129248700	25750	25750	25750	25750	0
12	20240104	191000	129248700	25750	25750	25750	25750	0
13	20240104	190900	129248700	25750	25750	25750	25750	0
14	20240104	190800	129248700	25750	25750	25750	25750	0
15	20240104	190700	129248700	25750	25750	25750	25750	0
16	20240104	190600	129248700	25750	25750	25750	25750	0
17	20240104	190500	129248700	25750	25750	25750	25750	0
18	20240104	190400	129248700	25750	25750	25750	25750	0
19	20240104	190300	129248700	25750	25750	25750	25750	0
20	20240104	190200	129248700	25750	25750	25750	25750	0
21	20240104	190100	129248700	25750	25750	25750	25750	0
22	20240104	190000	129248700	25750	25750	25750	25750	0
23	20240104	185900	129248700	25750	25750	25750	25750	0
24	20240104	185800	129248700	25750	25750	25750	25750	0
25	20240104	185700	129248700	25750	25750	25750	25750	0
26	20240104	185600	129248700	25750	25750	25750	25750	0
27	20240104	185500	129248700	25750	25750	25750	25750	0
28	20240104	185400	129248700	25750	25750	25750	25750	0
29	20240104	185300	129248700	25750	25750	25750	25750	0
30	20240104	185200	129248700	25750	25750	25750	25750	0
31	20240104	185100	129248700	25750	25750	25750	25750	0
32	20240104	185000	129248700	25750	25750	25750	25750	18
33	20240104	184900	129248700	25750	25750	25750	25750	0
34	20240104	184800	129248700	25750	25750	25750	25750	0
35	20240104	184700	129248700	25750	25750	25750	25750	0
36	20240104	184600	129248700	25750	25750	25750	25750	0
37	20240104	184500	129248700	25750	25750	25750	25750	0
38	20240104	184400	129248700	25750	25750	25750	25750	0
39	20240104	184300	129248700	25750	25750	25750	25750	0
40	20240104	184200	129248700	25750	25750	25750	25750	0
41	20240104	184100	129248700	25750	25750	25750	25750	0
42	20240104	184000	129248700	25750	25750	25750	25750	0
43	20240104	183900	129248700	25750	25750	25750	25750	0
44	20240104	183800	129248700	25750	25750	25750	25750	0
45	20240104	183700	129248700	25750	25750	25750	25750	0
46	20240104	183600	129248700	25750	25750	25750	25750	0
47	20240104	183500	129248700	25750	25750	25750	25750	0
48	20240104	183400	129248700	25750	25750	25750	25750	0
49	20240104	183300	129248700	25750	25750	25750	25750	0
50	20240104	183200	129248700	25750	25750	25750	25750	0
51	20240104	183100	129248700	25750	25750	25750	25750	0
52	20240104	183000	129248700	25750	25750	25750	25750	0
53	20240104	182900	129248700	25750	25750	25750	25750	0
54	20240104	182800	129248700	25750	25750	25750	25750	0
55	20240104	182700	129248700	25750	25750	25750	25750	0
56	20240104	182600	129248700	25750	25750	25750	25750	0
57	20240104	182500	129248700	25750	25750	25750	25750	0
58	20240104	182400	129248700	25750	25750	25750	25750	0
59	20240104	182300	129248700	25750	25750	25750	25750	0
60	20240104	182200	129248700	25750	25750	25750	25750	0
61	20240104	182100	129248700	25750	25750	25750	25750	0
62	20240104	182000	129248700	25750	25750	25750	25750	18
63	20240104	181900	129248700	25750	25750	25750	25750	0
64	20240104	181800	129248700	25750	25750	25750	25750	0
65	20240104	181700	129248700	25750	25750	25750	25750	0
66	20240104	181600	129248700	25750	25750	25750	25750	0
67	20240104	181500	129248700	25750	25750	25750	25750	0
68	20240104	181400	129248700	25750	25750	25750	25750	0
69	20240104	181300	129248700	25750	25750	25750	25750	0
70	20240104	181200	129248700	25750	25750	25750	25750	0
71	20240104	181100	129248700	25750	25750	25750	25750	0
72	20240104	181000	129248700	25750	25750	25750	25750	0
73	20240104	180900	129248700	25750	25750	25750	25750	0
74	20240104	180800	129248700	25750	25750	25750	25750	0
75	20240104	180700	129248700	25750	25750	25750	25750	0
76	20240104	180600	129248700	25750	25750	25750	25750	0
77	20240104	180500	129248700	25750	25750	25750	25750	0
78	20240104	180400	129248700	25750	25750	25750	25750	0
79	20240104	180300	129248700	25750	25750	25750	25750	0
80	20240104	180200	129248700	25750	25750	25750	25750	0
81	20240104	180100	129248700	25750	25750	25750	25750	0
82	20240104	180000	129248700	25750	25750	25750	25750	0
83	20240104	175900	129248700	25750	25750	25750	25750	0
84	20240104	175800	129248700	25750	25750	25750	25750	0
85	20240104	175700	129248700	25750	25750	25750	25750	0
86	20240104	175600	129248700	25750	25750	25750	25750	0
87	20240104	175500	129248700	25750	25750	25750	25750	0
88	20240104	175400	129248700	25750	25750	25750	25750	0
89	20240104	175300	129248700	25750	25750	25750	25750	0
90	20240104	175200	129248700	25750	25750	25750	25750	0
91	20240104	175100	129248700	25750	25750	25750	25750	0
92	20240104	175000	129248700	25750	25750	25750	25750	18
93	20240104	174900	129248700	25750	25750	25750	25750	0
94	20240104	174800	129248700	25750	25750	25750	25750	0
95	20240104	174700	129248700	25750	25750	25750	25750	0
96	20240104	174600	129248700	25750	25750	25750	25750	0
97	20240104	174500	129248700	25750	25750	25750	25750	0
98	20240104	174400	129248700	25750	25750	25750	25750	0
99	20240104	174300	129248700	25750	25750	25750	25750	0
100	20240104	174200	129248700	25750	25750	25750	25750	0
101	20240104	174100	129248700	25750	25750	25750	25750	0
102	20240104	174000	129248700	25750	25750	25750	25750	0
103	20240104	173900	129248700	25750	25750	25750	25750	0
104	20240104	173800	129248700	25750	25750	25750	25750	0
105	20240104	173700	129248700	25750	25750	25750	25750	0
106	20240104	173600	129248700	25750	25750	25750	25750	0
107	20240104	173500	129248700	25750	25750	25750	25750	0
108	20240104	173400	129248700	25750	25750	25750	25750	0
109	20240104	173300	129248700	25750	25750	25750	25750	0
110	20240104	173200	129248700	25750	25750	25750	25750	0
111	20240104	173100	129248700	25750	25750	25750	25750	0
112	20240104	173000	129248700	25750	25750	25750	25750	0
113	20240104	172900	129248700	25750	25750	25750	25750	0
114	20240104	172800	129248700	25750	25750	25750	25750	0
115	20240104	172700	129248700	25750	25750	25750	25750	0
116	20240104	172600	129248700	25750	25750	25750	25750	0
117	20240104	172500	129248700	25750	25750	25750	25750	0
118	20240104	172400	129248700	25750	25750	25750	25750	0
119	20240104	172300	129248700	25750	25750	25750	25750	0
120	20240104	172200	129248700	25750	25750	25750	25750	0
121	20240104	172100	129248700	25750	25750	25750	25750	0
122	20240104	172000	129248700	25750	25750	25750	25750	18
123	20240104	171900	129248700	25750	25750	25750	25750	0
124	20240104	171800	129248700	25750	25750	25750	25750	0
125	20240104	171700	129248700	25750	25750	25750	25750	0
126	20240104	171600	129248700	25750	25750	25750	25750	0
127	20240104	171500	129248700	25750	25750	25750	25750	0
128	20240104	171400	129248700	25750	25750	25750	25750	0
129	20240104	171300	129248700	25750	25750	25750	25750	0
130	20240104	171200	129248700	25750	25750	25750	25750	0
131	20240104	171100	129248700	25750	25750	25750	25750	0
132	20240104	171000	129248700	25750	25750	25750	25750	0
133	20240104	170900	129248700	25750	25750	25750	25750	0
134	20240104	170800	129248700	25750	25750	25750	25750	0
135	20240104	170700	129248700	25750	25750	25750	25750	0
136	20240104	170600	129248700	25750	25750	25750	25750	0
137	20240104	170500	129248700	25750	25750	25750	25750	0
138	20240104	170400	129248700	25750	25750	25750	25750	0
139	20240104	170300	129248700	25750	25750	25750	25750	0
140	20240104	170200	129248700	25750	25750	25750	25750	0
141	20240104	170100	129248700	25750	25750	25750	25750	0
142	20240104	170000	129248700	25750	25750	25750	25750	0
143	20240104	165900	129248700	25750	25750	25750	25750	0
144	20240104	165800	129248700	25750	25750	25750	25750	0
145	20240104	165700	129248700	25750	25750	25750	25750	0
146	20240104	165600	129248700	25750	25750	25750	25750	0
147	20240104	165500	129248700	25750	25750	25750	25750	0
148	20240104	165400	129248700	25750	25750	25750	25750	0
149	20240104	165300	129248700	25750	25750	25750	25750	0
150	20240104	165200	129248700	25750	25750	25750	25750	0
151	20240104	165100	129248700	25750	25750	25750	25750	0
152	20240104	165000	129248700	25750	25750	25750	25750	18
153	20240104	164900	129248700	25750	25750	25750	25750	0
154	20240104	164800	129248700	25750	25750	25750	25750	0
155	20240104	164700	129248700	25750	25750	25750	25750	0
156	20240104	164600	129248700	25750	25750	25750	25750	0
157	20240104	164500	129248700	25750	25750	25750	25750	0
158	20240104	164400	129248700	25750	25750	25750	25750	0
159	20240104	164300	129248700	25750	25750	25750	25750	0
160	20240104	164200	129248700	25750	25750	25750	25750	0
161	20240104	164100	129248700	25750	25750	25750	25750	0
162	20240104	164000	129248700	25750	25750	25750	25750	0
163	20240104	163900	129248700	25750	25750	25750	25750	0
164	20240104	163800	129248700	25750	25750	25750	25750	0
165	20240104	163700	129248700	25750	25750	25750	25750	0
166	20240104	163600	129248700	25750	25750	25750	25750	0
167	20240104	163500	129248700	25750	25750	25750	25750	0
168	20240104	163400	129248700	25750	25750	25750	25750	0
169	20240104	163300	129248700	25750	25750	25750	25750	0
170	20240104	163200	129248700	25750	25750	25750	25750	0
171	20240104	163100	129248700	25750	25750	25750	25750	0
172	20240104	163000	129248700	25750	25750	25750	25750	0
173	20240104	162900	129248700	25750	25750	25750	25750	0
174	20240104	162800	129248700	25750	25750	25750	25750	0
175	20240104	162700	129248700	25750	25750	25750	25750	0
176	20240104	162600	129248700	25750	25750	25750	25750	0
177	20240104	162500	129248700	25750	25750	25750	25750	0
178	20240104	162400	129248700	25750	25750	25750	25750	0
179	20240104	162300	129248700	25750	25750	25750	25750	0
180	20240104	162200	129248700	25750	25750	25750	25750	0
181	20240104	162100	129248700	25750	25750	25750	25750	0
182	20240104	162000	129248700	25750	25750	25750	25750	18
183	20240104	161900	129248700	25750	25750	25750	25750	0
184	20240104	161800	129248700	25750	25750	25750	25750	0
185	20240104	161700	129248700	25750	25750	25750	25750	0
186	20240104	161600	129248700	25750	25750	25750	25750	0
187	20240104	161500	129248700	25750	25750	25750	25750	0
188	20240104	161400	129248700	25750	25750	25750	25750	0
189	20240104	161300	129248700	25750	25750	25750	25750	0
190	20240104	161200	129248700	25750	25750	25750	25750	0
191	20240104	161100	129248700	25750	25750	25750	25750	0
192	20240104	161000	129248700	25750	25750	25750	25750	0
193	20240104	160900	129248700	25750	25750	25750	25750	0
194	20240104	160800	129248700	25750	25750	25750	25750	0
195	20240104	160700	129248700	25750	25750	25750	25750	0
196	20240104	160600	129248700	25750	25750	25750	25750	0
197	20240104	160500	129248700	25750	25750	25750	25750	0
198	20240104	160400	129248700	25750	25750	25750	25750	0
199	20240104	160300	129248700	25750	25750	25750	25750	0
200	20240104	160200	129248700	25750	25750	25750	25750	0
201	20240104	160100	129248700	25750	25750	25750	25750	0
202	20240104	160000	129248700	25750	25750	25750	25750	0
203	20240104	155900	129248700	25750	25750	25750	25750	0
204	20240104	155800	129248700	25750	25750	25750	25750	0
205	20240104	155700	129248700	25750	25750	25750	25750	0
206	20240104	155600	129248700	25750	25750	25750	25750	0
207	20240104	155500	129248700	25750	25750	25750	25750	0
208	20240104	155400	129248700	25750	25750	25750	25750	0
209	20240104	155300	129248700	25750	25750	25750	25750	0
210	20240104	155200	129248700	25750	25750	25750	25750	0
211	20240104	155100	129248700	25750	25750	25750	25750	0
212	20240104	155000	129248700	25750	25750	25750	25750	18
213	20240104	154900	129248700	25750	25750	25750	25750	0
214	20240104	154800	129248700	25750	25750	25750	25750	0
215	20240104	154700	129248700	25750	25750	25750	25750	0
216	20240104	154600	129248700	25750	25750	25750	25750	0
217	20240104	154500	129248700	25750	25750	25750	25750	0
218	20240104	154400	129248700	25750	25750	25750	25750	0
219	20240104	154300	129248700	25750	25750	25750	25750	0
220	20240104	154200	129248700	25750	25750	25750	25750	0
221	20240104	154100	129248700	25750	25750	25750	25750	0
222	20240104	154000	129248700	25750	25750	25750	25750	0
223	20240104	153900	129248700	25750	25750	25750	25750	0
224	20240104	153800	129248700	25750	25750	25750	25750	0
225	20240104	153700	129248700	25750	25750	25750	25750	0
226	20240104	153600	129248700	25750	25750	25750	25750	0
227	20240104	153500	129248700	25750	25750	25750	25750	0
228	20240104	153400	129248700	25750	25750	25750	25750	0
229	20240104	153300	129248700	25750	25750	25750	25750	0
230	20240104	153200	129248700	25750	25750	25750	25750	0
231	20240104	153100	129248700	25750	25750	25750	25750	0
232	20240104	153000	129248700	25750	25750	25750	25750	18
233	20240104	152900	128785200	25800	25800	25800	25800	0
234	20240104	152800	128785200	25800	25800	25800	25800	0
235	20240104	152700	128785200	25800	25800	25800	25800	0
236	20240104	152600	128785200	25800	25800	25800	25800	0
237	20240104	152500	128785200	25800	25800	25800	25800	0
238	20240104	152400	128785200	25800	25800	25800	25800	0
239	20240104	152300	128785200	25800	25800	25800	25800	0
240	20240104	152200	128785200	25800	25800	25800	25800	0
241	20240104	152100	128785200	25800	25800	25800	25800	0
242	20240104	152000	128785200	25800	25800	25800	25800	0
243	20240104	151900	128785200	25800	25800	25800	25800	1
244	20240104	151800	128759400	25800	25800	25800	25800	0
245	20240104	151700	128759400	25800	25800	25800	25800	0
246	20240104	151600	128759400	25800	25800	25800	25800	0
247	20240104	151500	128759400	25800	25800	25800	25800	1
248	20240104	151400	128733600	25750	25750	25750	25750	39
249	20240104	151300	127729350	25650	25650	25650	25650	11
250	20240104	151200	127447200	25650	25650	25650	25650	14
251	20240104	151100	127088100	25750	25800	25800	25600	1123
252	20240104	151000	98284450	25700	25700	25700	25700	2
253	20240104	150900	98233050	25800	25800	25800	25800	0
254	20240104	150800	98233050	25800	25800	25800	25800	0
255	20240104	150700	98233050	25800	25800	25800	25800	0
256	20240104	150600	98233050	25800	25800	25800	25800	0
257	20240104	150500	98233050	25800	25800	25800	25800	0
258	20240104	150400	98233050	25800	25800	25800	25800	0
259	20240104	150300	98233050	25800	25800	25800	25800	1
260	20240104	150200	98207250	25800	25800	25800	25800	0
261	20240104	150100	98207250	25800	25800	25800	25800	0
262	20240104	150000	98207250	25800	25800	25800	25800	1
263	20240104	145900	98181450	25750	25750	25750	25750	18
264	20240104	145800	97717950	25750	25750	25750	25750	4
265	20240104	145700	97614950	25650	25650	25650	25650	0
266	20240104	145600	97614950	25650	25750	25750	25650	110
267	20240104	145500	94784950	25700	25700	25700	25700	0
268	20240104	145400	94784950	25700	25700	25700	25700	33
269	20240104	145300	93936850	25700	25700	25700	25700	0
270	20240104	145200	93936850	25700	25700	25700	25700	40
271	20240104	145100	92908850	25700	25700	25700	25700	0
272	20240104	145000	92908850	25700	25700	25700	25700	0
273	20240104	144900	92908850	25700	25700	25700	25700	0
274	20240104	144800	92908850	25700	25700	25700	25700	30
275	20240104	144700	92137850	25650	25650	25650	25650	0
276	20240104	144600	92137850	25650	25650	25650	25650	0
277	20240104	144500	92137850	25650	25650	25650	25650	0
278	20240104	144400	92137850	25650	25650	25650	25650	0
279	20240104	144300	92137850	25650	25650	25650	25650	5
280	20240104	144200	92009600	25700	25700	25700	25700	0
281	20240104	144100	92009600	25700	25700	25700	25700	1
282	20240104	144000	91983900	25700	25700	25700	25700	0
283	20240104	143900	91983900	25700	25700	25700	25700	3
284	20240104	143800	91906800	25650	25650	25650	25650	0
285	20240104	143700	91906800	25650	25650	25650	25650	0
286	20240104	143600	91906800	25650	25650	25650	25650	0
287	20240104	143500	91906800	25650	25650	25650	25650	1
288	20240104	143400	91881150	25650	25650	25650	25650	0
289	20240104	143300	91881150	25650	25650	25650	25650	0
290	20240104	143200	91881150	25650	25650	25650	25650	0
291	20240104	143100	91881150	25650	25650	25650	25650	0
292	20240104	143000	91881150	25650	25650	25650	25650	0
293	20240104	142900	91881150	25650	25650	25650	25650	0
294	20240104	142800	91881150	25650	25650	25650	25650	1
295	20240104	142700	91855500	25700	25700	25700	25700	1
296	20240104	142600	91829800	25650	25650	25650	25650	0
297	20240104	142500	91829800	25650	25650	25650	25650	0
298	20240104	142400	91829800	25650	25650	25650	25650	0
299	20240104	142300	91829800	25650	25650	25650	25650	0
300	20240104	142200	91829800	25650	25650	25650	25650	0
301	20240104	142100	91829800	25650	25650	25650	25650	1
302	20240104	142000	91804150	25700	25700	25700	25700	0
303	20240104	141900	91804150	25700	25700	25700	25700	1
304	20240104	141800	91778450	25700	25700	25700	25700	1
305	20240104	141700	91752750	25700	25700	25700	25700	0
306	20240104	141600	91752750	25700	25700	25700	25700	0
307	20240104	141500	91752750	25700	25700	25700	25700	2
308	20240104	141400	91701350	25650	25650	25650	25650	1
309	20240104	141300	91675700	25700	25700	25700	25700	0
310	20240104	141200	91675700	25700	25700	25700	25700	1
311	20240104	141100	91650000	25700	25700	25700	25700	0
312	20240104	141000	91650000	25700	25700	25700	25700	0
313	20240104	140900	91650000	25700	25700	25700	25700	0
314	20240104	140800	91650000	25700	25700	25700	25700	1
315	20240104	140700	91624300	25650	25650	25650	25650	1
316	20240104	140600	91598650	25700	25700	25700	25700	0
317	20240104	140500	91598650	25700	25700	25700	25700	0
318	20240104	140400	91598650	25700	25700	25700	25700	0
319	20240104	140300	91598650	25700	25700	25700	25700	0
320	20240104	140200	91598650	25700	25700	25700	25700	1
321	20240104	140100	91572950	25650	25650	25650	25650	0
322	20240104	140000	91572950	25650	25650	25650	25650	1
323	20240104	135900	91547300	25700	25700	25700	25700	0
324	20240104	135800	91547300	25700	25700	25700	25700	0
325	20240104	135700	91547300	25700	25700	25700	25700	0
326	20240104	135600	91547300	25700	25700	25700	25700	0
327	20240104	135500	91547300	25700	25700	25700	25700	1
328	20240104	135400	91521600	25650	25650	25650	25650	0
329	20240104	135300	91521600	25650	25650	25650	25650	2
330	20240104	135200	91470300	25650	25650	25650	25650	0
331	20240104	135100	91470300	25650	25650	25650	25650	0
332	20240104	135000	91470300	25650	25650	25650	25650	5
333	20240104	134900	91342050	25650	25650	25650	25650	0
334	20240104	134800	91342050	25650	25650	25650	25650	0
335	20240104	134700	91342050	25650	25650	25650	25650	0
336	20240104	134600	91342050	25650	25650	25650	25650	2
337	20240104	134500	91290750	25650	25650	25650	25650	0
338	20240104	134400	91290750	25650	25650	25650	25650	0
339	20240104	134300	91290750	25650	25650	25650	25650	0
340	20240104	134200	91290750	25650	25650	25650	25650	0
341	20240104	134100	91290750	25650	25650	25650	25650	0
342	20240104	134000	91290750	25650	25650	25650	25650	0
343	20240104	133900	91290750	25650	25650	25650	25650	2
344	20240104	133800	91239450	25700	25700	25700	25700	0
345	20240104	133700	91239450	25700	25700	25700	25700	0
346	20240104	133600	91239450	25700	25700	25700	25700	0
347	20240104	133500	91239450	25700	25700	25700	25700	0
348	20240104	133400	91239450	25700	25700	25700	25700	10
349	20240104	133300	90982450	25700	25700	25700	25700	1
350	20240104	133200	90956750	25650	25700	25700	25650	7
351	20240104	133100	90776950	25700	25700	25700	25700	0
352	20240104	133000	90776950	25700	25700	25700	25700	1
353	20240104	132900	90751250	25700	25700	25700	25700	0
354	20240104	132800	90751250	25700	25700	25700	25700	1
355	20240104	132700	90725550	25650	25650	25650	25650	0
356	20240104	132600	90725550	25650	25650	25650	25650	0
357	20240104	132500	90725550	25650	25650	25650	25650	2
358	20240104	132400	90674250	25650	25650	25650	25650	0
359	20240104	132300	90674250	25650	25650	25650	25650	0
360	20240104	132200	90674250	25650	25650	25650	25650	0
361	20240104	132100	90674250	25650	25650	25650	25650	0
362	20240104	132000	90674250	25650	25650	25650	25650	0
363	20240104	131900	90674250	25650	25650	25650	25650	0
364	20240104	131800	90674250	25650	25650	25650	25650	74
365	20240104	131700	88776150	25700	25700	25700	25700	1019
366	20240104	131600	62587850	25750	25750	25750	25750	0
367	20240104	131500	62587850	25750	25750	25750	25750	0
368	20240104	131400	62587850	25750	25750	25750	25750	0
369	20240104	131300	62587850	25750	25750	25750	25750	2
370	20240104	131200	62536350	25700	25700	25700	25700	0
371	20240104	131100	62536350	25700	25700	25700	25700	2
372	20240104	131000	62484950	25750	25750	25750	25750	0
373	20240104	130900	62484950	25750	25750	25750	25750	1
374	20240104	130800	62459200	25700	25700	25700	25700	0
375	20240104	130700	62459200	25700	25700	25700	25700	1
376	20240104	130600	62433500	25650	25700	25700	25650	3
377	20240104	130500	62356500	25700	25700	25700	25700	25
378	20240104	130400	61714000	25650	25650	25650	25650	2
379	20240104	130300	61662700	25750	25750	25750	25750	1
380	20240104	130200	61636950	25750	25750	25750	25750	0
381	20240104	130100	61636950	25750	25750	25750	25750	0
382	20240104	130000	61636950	25750	25700	25750	25700	49
383	20240104	125900	60375500	25650	25650	25650	25650	0
384	20240104	125800	60375500	25650	25650	25650	25650	0
385	20240104	125700	60375500	25650	25700	25700	25650	5
386	20240104	125600	60247100	25650	25650	25650	25650	0
387	20240104	125500	60247100	25650	25650	25650	25650	0
388	20240104	125400	60247100	25650	25650	25650	25650	0
389	20240104	125300	60247100	25650	25650	25650	25650	0
390	20240104	125200	60247100	25650	25650	25650	25650	0
391	20240104	125100	60247100	25650	25650	25650	25650	0
392	20240104	125000	60247100	25650	25700	25700	25650	22
393	20240104	124900	59681800	25650	25650	25650	25650	0
394	20240104	124800	59681800	25650	25650	25650	25650	0
395	20240104	124700	59681800	25650	25650	25650	25650	631
396	20240104	124600	43496650	25700	25700	25700	25700	0
397	20240104	124500	43496650	25700	25700	25700	25700	3
398	20240104	124400	43419550	25700	25700	25700	25700	4
399	20240104	124300	43316750	25650	25650	25650	25650	7
400	20240104	124200	43137200	25700	25700	25700	25700	0
401	20240104	124100	43137200	25700	25700	25700	25700	0
402	20240104	124000	43137200	25700	25700	25700	25700	0
403	20240104	123900	43137200	25700	25700	25700	25700	1
404	20240104	123800	43111500	25650	25650	25650	25650	0
405	20240104	123700	43111500	25650	25650	25650	25650	0
406	20240104	123600	43111500	25650	25700	25700	25650	3
407	20240104	123500	43034500	25700	25700	25700	25700	0
408	20240104	123400	43034500	25700	25700	25700	25700	0
409	20240104	123300	43034500	25700	25700	25700	25700	2
410	20240104	123200	42983100	25700	25700	25700	25700	0
411	20240104	123100	42983100	25700	25700	25700	25700	0
412	20240104	123000	42983100	25700	25700	25700	25700	10
413	20240104	122900	42726100	25650	25650	25650	25650	22
414	20240104	122800	42161800	25700	25700	25700	25700	0
415	20240104	122700	42161800	25700	25700	25700	25700	0
416	20240104	122600	42161800	25700	25700	25700	25700	0
417	20240104	122500	42161800	25700	25700	25700	25700	433
418	20240104	122400	31033700	25700	25700	25700	25700	0
419	20240104	122300	31033700	25700	25700	25700	25700	0
420	20240104	122200	31033700	25700	25700	25700	25700	2
421	20240104	122100	30982300	25700	25700	25700	25700	0
422	20240104	122000	30982300	25700	25700	25700	25700	0
423	20240104	121900	30982300	25700	25700	25700	25700	0
424	20240104	121800	30982300	25700	25700	25700	25700	0
425	20240104	121700	30982300	25700	25700	25700	25700	0
426	20240104	121600	30982300	25700	25700	25700	25700	0
427	20240104	121500	30982300	25700	25700	25700	25700	0
428	20240104	121400	30982300	25700	25700	25700	25700	0
429	20240104	121300	30982300	25700	25700	25700	25700	0
430	20240104	121200	30982300	25700	25700	25700	25700	146
431	20240104	121100	27230100	25750	25750	25750	25750	0
432	20240104	121000	27230100	25750	25750	25750	25750	0
433	20240104	120900	27230100	25750	25750	25750	25750	0
434	20240104	120800	27230100	25750	25750	25750	25750	1
435	20240104	120700	27204350	25750	25750	25750	25750	0
436	20240104	120600	27204350	25750	25750	25750	25750	1
437	20240104	120500	27178600	25750	25750	25750	25750	0
438	20240104	120400	27178600	25750	25750	25750	25750	0
439	20240104	120300	27178600	25750	25750	25750	25750	0
440	20240104	120200	27178600	25750	25750	25750	25750	0
441	20240104	120100	27178600	25750	25750	25750	25750	0
442	20240104	120000	27178600	25750	25750	25750	25750	0
443	20240104	115900	27178600	25750	25750	25750	25750	0
444	20240104	115800	27178600	25750	25750	25750	25750	0
445	20240104	115700	27178600	25750	25750	25750	25750	0
446	20240104	115600	27178600	25750	25750	25750	25750	0
447	20240104	115500	27178600	25750	25750	25750	25750	0
448	20240104	115400	27178600	25750	25750	25750	25750	1
449	20240104	115300	27152850	25750	25750	25750	25750	0
450	20240104	115200	27152850	25750	25750	25750	25750	0
451	20240104	115100	27152850	25750	25750	25750	25750	0
452	20240104	115000	27152850	25750	25750	25750	25750	20
453	20240104	114900	26637850	25750	25750	25750	25750	0
454	20240104	114800	26637850	25750	25750	25750	25750	1
455	20240104	114700	26612100	25750	25750	25750	25750	1
456	20240104	114600	26586350	25750	25750	25750	25750	0
457	20240104	114500	26586350	25750	25750	25750	25750	0
458	20240104	114400	26586350	25750	25750	25750	25750	4
459	20240104	114300	26483350	25750	25750	25750	25750	0
460	20240104	114200	26483350	25750	25750	25750	25750	0
461	20240104	114100	26483350	25750	25750	25750	25750	0
462	20240104	114000	26483350	25750	25750	25750	25750	0
463	20240104	113900	26483350	25750	25750	25750	25750	2
464	20240104	113800	26431850	25750	25750	25750	25750	0
465	20240104	113700	26431850	25750	25750	25750	25750	0
466	20240104	113600	26431850	25750	25750	25750	25750	0
467	20240104	113500	26431850	25750	25750	25750	25750	0
468	20240104	113400	26431850	25750	25750	25750	25750	0
469	20240104	113300	26431850	25750	25750	25750	25750	0
470	20240104	113200	26431850	25750	25750	25750	25750	0
471	20240104	113100	26431850	25750	25750	25750	25750	1
472	20240104	113000	26406100	25750	25750	25750	25750	0
473	20240104	112900	26406100	25750	25750	25750	25750	0
474	20240104	112800	26406100	25750	25750	25750	25750	0
475	20240104	112700	26406100	25750	25750	25750	25750	0
476	20240104	112600	26406100	25750	25750	25750	25750	0
477	20240104	112500	26406100	25750	25750	25750	25750	0
478	20240104	112400	26406100	25750	25750	25750	25750	0
479	20240104	112300	26406100	25750	25750	25750	25750	0
480	20240104	112200	26406100	25750	25750	25750	25750	0
481	20240104	112100	26406100	25750	25750	25750	25750	0
482	20240104	112000	26406100	25750	25750	25750	25750	0
483	20240104	111900	26406100	25750	25750	25750	25750	0
484	20240104	111800	26406100	25750	25750	25750	25750	19
485	20240104	111700	25916850	25700	25750	25750	25700	37
486	20240104	111600	24965150	25750	25750	25750	25750	1
487	20240104	111500	24939400	25750	25750	25750	25750	0
488	20240104	111400	24939400	25750	25750	25750	25750	0
489	20240104	111300	24939400	25750	25750	25750	25750	1
490	20240104	111200	24913650	25750	25750	25750	25750	0
491	20240104	111100	24913650	25750	25750	25750	25750	0
492	20240104	111000	24913650	25750	25750	25750	25750	0
493	20240104	110900	24913650	25750	25750	25750	25750	9
494	20240104	110800	24681900	25750	25750	25750	25750	0
495	20240104	110700	24681900	25750	25750	25750	25750	0
496	20240104	110600	24681900	25750	25750	25750	25750	0
497	20240104	110500	24681900	25750	25750	25750	25750	0
498	20240104	110400	24681900	25750	25750	25750	25750	0
499	20240104	110300	24681900	25750	25750	25750	25750	0
500	20240104	110200	24681900	25750	25750	25750	25750	0
501	20240104	110100	24681900	25750	25750	25750	25750	0
502	20240104	110000	24681900	25750	25750	25750	25750	0
503	20240104	105900	24681900	25750	25750	25750	25750	0
504	20240104	105800	24681900	25750	25750	25750	25750	0
505	20240104	105700	24681900	25750	25750	25750	25750	0
506	20240104	105600	24681900	25750	25750	25750	25750	0
507	20240104	105500	24681900	25750	25750	25750	25750	3
508	20240104	105400	24604650	25750	25750	25750	25750	0
509	20240104	105300	24604650	25750	25750	25750	25750	0
510	20240104	105200	24604650	25750	25750	25750	25750	0
511	20240104	105100	24604650	25750	25750	25750	25750	1
512	20240104	105000	24578900	25750	25750	25750	25750	0
513	20240104	104900	24578900	25750	25750	25750	25750	7
514	20240104	104800	24398650	25750	25750	25750	25750	0
515	20240104	104700	24398650	25750	25700	25750	25700	102
516	20240104	104600	21777150	25700	25700	25700	25700	123
517	20240104	104500	18616050	25750	25750	25750	25750	4
518	20240104	104400	18513050	25750	25750	25750	25750	2
519	20240104	104300	18461550	25750	25750	25750	25750	0
520	20240104	104200	18461550	25750	25750	25750	25750	1
521	20240104	104100	18435800	25700	25700	25700	25700	0
522	20240104	104000	18435800	25700	25700	25700	25700	0
523	20240104	103900	18435800	25700	25700	25700	25700	0
524	20240104	103800	18435800	25700	25700	25700	25700	0
525	20240104	103700	18435800	25700	25700	25700	25700	0
526	20240104	103600	18435800	25700	25700	25700	25700	0
527	20240104	103500	18435800	25700	25700	25700	25700	0
528	20240104	103400	18435800	25700	25700	25700	25700	0
529	20240104	103300	18435800	25700	25700	25700	25700	0
530	20240104	103200	18435800	25700	25700	25700	25700	0
531	20240104	103100	18435800	25700	25700	25700	25700	0
532	20240104	103000	18435800	25700	25700	25700	25700	0
533	20240104	102900	18435800	25700	25700	25700	25700	0
534	20240104	102800	18435800	25700	25700	25700	25700	0
535	20240104	102700	18435800	25700	25700	25700	25700	0
536	20240104	102600	18435800	25700	25750	25750	25700	24
537	20240104	102500	17818400	25750	25750	25750	25750	0
538	20240104	102400	17818400	25750	25750	25750	25750	0
539	20240104	102300	17818400	25750	25750	25750	25750	0
540	20240104	102200	17818400	25750	25750	25750	25700	96
541	20240104	102100	15347450	25750	25750	25750	25750	28
542	20240104	102000	14626450	25750	25750	25750	25750	0
543	20240104	101900	14626450	25750	25750	25750	25750	35
544	20240104	101800	13725200	25750	25750	25750	25750	1
545	20240104	101700	13699450	25750	25750	25750	25750	0
546	20240104	101600	13699450	25750	25750	25750	25750	66
547	20240104	101500	11999950	25800	25800	25800	25800	0
548	20240104	101400	11999950	25800	25800	25800	25800	0
549	20240104	101300	11999950	25800	25800	25800	25800	0
550	20240104	101200	11999950	25800	25800	25800	25800	0
551	20240104	101100	11999950	25800	25800	25800	25800	0
552	20240104	101000	11999950	25800	25800	25800	25800	0
553	20240104	100900	11999950	25800	25800	25800	25800	0
554	20240104	100800	11999950	25800	25800	25800	25800	0
555	20240104	100700	11999950	25800	25800	25800	25800	0
556	20240104	100600	11999950	25800	25800	25800	25800	22
557	20240104	100500	11432350	25850	25850	25850	25850	0
558	20240104	100400	11432350	25850	25850	25850	25850	0
559	20240104	100300	11432350	25850	25850	25850	25850	0
560	20240104	100200	11432350	25850	25850	25850	25850	0
561	20240104	100100	11432350	25850	25850	25850	25850	0
562	20240104	100000	11432350	25850	25850	25850	25850	2
563	20240104	095900	11380650	25800	25800	25800	25800	3
564	20240104	095800	11303250	25850	25850	25850	25850	1
565	20240104	095700	11277400	25850	25850	25850	25850	0
566	20240104	095600	11277400	25850	25850	25850	25850	0
567	20240104	095500	11277400	25850	25850	25850	25850	0
568	20240104	095400	11277400	25850	25850	25850	25850	25
569	20240104	095300	10631150	25850	25850	25850	25850	1
570	20240104	095200	10605300	25850	25850	25850	25850	0
571	20240104	095100	10605300	25850	25850	25850	25850	0
572	20240104	095000	10605300	25850	25850	25850	25850	0
573	20240104	094900	10605300	25850	25850	25850	25850	0
574	20240104	094800	10605300	25850	25850	25850	25850	0
575	20240104	094700	10605300	25850	25850	25850	25850	0
576	20240104	094600	10605300	25850	25850	25850	25850	0
577	20240104	094500	10605300	25850	25850	25850	25850	0
578	20240104	094400	10605300	25850	25850	25850	25850	0
579	20240104	094300	10605300	25850	25850	25850	25850	0
580	20240104	094200	10605300	25850	25850	25850	25850	0
581	20240104	094100	10605300	25850	25850	25850	25850	0
582	20240104	094000	10605300	25850	25850	25850	25850	0
583	20240104	093900	10605300	25850	25850	25850	25850	0
584	20240104	093800	10605300	25850	25850	25850	25850	1
585	20240104	093700	10579450	25850	25850	25850	25850	0
586	20240104	093600	10579450	25850	25850	25850	25850	0
587	20240104	093500	10579450	25850	25850	25850	25850	0
588	20240104	093400	10579450	25850	25850	25850	25850	0
589	20240104	093300	10579450	25850	25850	25850	25850	1
590	20240104	093200	10553600	25800	25800	25800	25800	0
591	20240104	093100	10553600	25800	25800	25800	25800	0
592	20240104	093000	10553600	25800	25800	25800	25800	0
593	20240104	092900	10553600	25800	25800	25800	25800	83
594	20240104	092800	8412200	25800	25800	25800	25800	20
595	20240104	092700	7896200	25800	25800	25800	25800	0
596	20240104	092600	7896200	25800	25800	25800	25800	6
597	20240104	092500	7741400	25800	25800	25800	25800	0
598	20240104	092400	7741400	25800	25750	25800	25750	33
599	20240104	092300	6891250	25650	25650	25650	25650	0
600	20240104	092200	6891250	25650	25650	25650	25650	0
601	20240104	092100	6891250	25650	25700	25700	25650	15
602	20240104	092000	6506400	25700	25700	25700	25700	35
603	20240104	091900	5606900	25650	25650	25650	25650	0
604	20240104	091800	5606900	25650	25650	25650	25650	0
605	20240104	091700	5606900	25650	25650	25650	25650	1
606	20240104	091600	5581250	25700	25750	25750	25650	137
607	20240104	091500	2060400	25750	25750	25750	25750	0
608	20240104	091400	2060400	25750	25750	25750	25750	1
609	20240104	091300	2034650	25750	25750	25750	25750	6
610	20240104	091200	1880150	25750	25800	25800	25750	3
611	20240104	091100	1802850	25800	25800	25800	25800	0
612	20240104	091000	1802850	25800	25800	25800	25800	3
613	20240104	090900	1725450	25800	25800	25800	25800	2
614	20240104	090800	1673850	25800	25800	25800	25800	0
615	20240104	090700	1673850	25800	25800	25800	25800	0
616	20240104	090600	1673850	25800	25800	25800	25800	0
617	20240104	090500	1673850	25800	25800	25800	25800	0
618	20240104	090400	1673850	25800	25700	25800	25650	4
619	20240104	090300	1571050	25700	25700	25700	25700	0
620	20240104	090200	1571050	25700	25700	25700	25700	0
621	20240104	090100	1571050	25700	25700	25700	25700	24
622	20240104	090000	954250	25750	25800	25800	25750	37