KissMeData/037710/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192200	109128050	29800	29800	29800	29800	51
3	20240104	192100	109128050	29800	29800	29800	29800	0
4	20240104	192000	109128050	29800	29800	29800	29800	0
5	20240104	191900	109128050	29800	29800	29800	29800	0
6	20240104	191800	109128050	29800	29800	29800	29800	0
7	20240104	191700	109128050	29800	29800	29800	29800	0
8	20240104	191600	109128050	29800	29800	29800	29800	0
9	20240104	191500	109128050	29800	29800	29800	29800	0
10	20240104	191400	109128050	29800	29800	29800	29800	0
11	20240104	191300	109128050	29800	29800	29800	29800	0
12	20240104	191200	109128050	29800	29800	29800	29800	0
13	20240104	191100	109128050	29800	29800	29800	29800	0
14	20240104	191000	109128050	29800	29800	29800	29800	0
15	20240104	190900	109128050	29800	29800	29800	29800	0
16	20240104	190800	109128050	29800	29800	29800	29800	0
17	20240104	190700	109128050	29800	29800	29800	29800	0
18	20240104	190600	109128050	29800	29800	29800	29800	0
19	20240104	190500	109128050	29800	29800	29800	29800	0
20	20240104	190400	109128050	29800	29800	29800	29800	0
21	20240104	190300	109128050	29800	29800	29800	29800	0
22	20240104	190200	109128050	29800	29800	29800	29800	0
23	20240104	190100	109128050	29800	29800	29800	29800	0
24	20240104	190000	109128050	29800	29800	29800	29800	0
25	20240104	185900	109128050	29800	29800	29800	29800	0
26	20240104	185800	109128050	29800	29800	29800	29800	0
27	20240104	185700	109128050	29800	29800	29800	29800	0
28	20240104	185600	109128050	29800	29800	29800	29800	0
29	20240104	185500	109128050	29800	29800	29800	29800	0
30	20240104	185400	109128050	29800	29800	29800	29800	0
31	20240104	185300	109128050	29800	29800	29800	29800	0
32	20240104	185200	109128050	29800	29800	29800	29800	51
33	20240104	185100	109128050	29800	29800	29800	29800	0
34	20240104	185000	109128050	29800	29800	29800	29800	0
35	20240104	184900	109128050	29800	29800	29800	29800	0
36	20240104	184800	109128050	29800	29800	29800	29800	0
37	20240104	184700	109128050	29800	29800	29800	29800	0
38	20240104	184600	109128050	29800	29800	29800	29800	0
39	20240104	184500	109128050	29800	29800	29800	29800	0
40	20240104	184400	109128050	29800	29800	29800	29800	0
41	20240104	184300	109128050	29800	29800	29800	29800	0
42	20240104	184200	109128050	29800	29800	29800	29800	0
43	20240104	184100	109128050	29800	29800	29800	29800	0
44	20240104	184000	109128050	29800	29800	29800	29800	0
45	20240104	183900	109128050	29800	29800	29800	29800	0
46	20240104	183800	109128050	29800	29800	29800	29800	0
47	20240104	183700	109128050	29800	29800	29800	29800	0
48	20240104	183600	109128050	29800	29800	29800	29800	0
49	20240104	183500	109128050	29800	29800	29800	29800	0
50	20240104	183400	109128050	29800	29800	29800	29800	0
51	20240104	183300	109128050	29800	29800	29800	29800	0
52	20240104	183200	109128050	29800	29800	29800	29800	0
53	20240104	183100	109128050	29800	29800	29800	29800	0
54	20240104	183000	109128050	29800	29800	29800	29800	0
55	20240104	182900	109128050	29800	29800	29800	29800	0
56	20240104	182800	109128050	29800	29800	29800	29800	0
57	20240104	182700	109128050	29800	29800	29800	29800	0
58	20240104	182600	109128050	29800	29800	29800	29800	0
59	20240104	182500	109128050	29800	29800	29800	29800	0
60	20240104	182400	109128050	29800	29800	29800	29800	0
61	20240104	182300	109128050	29800	29800	29800	29800	0
62	20240104	182200	109128050	29800	29800	29800	29800	51
63	20240104	182100	109128050	29800	29800	29800	29800	0
64	20240104	182000	109128050	29800	29800	29800	29800	0
65	20240104	181900	109128050	29800	29800	29800	29800	0
66	20240104	181800	109128050	29800	29800	29800	29800	0
67	20240104	181700	109128050	29800	29800	29800	29800	0
68	20240104	181600	109128050	29800	29800	29800	29800	0
69	20240104	181500	109128050	29800	29800	29800	29800	0
70	20240104	181400	109128050	29800	29800	29800	29800	0
71	20240104	181300	109128050	29800	29800	29800	29800	0
72	20240104	181200	109128050	29800	29800	29800	29800	0
73	20240104	181100	109128050	29800	29800	29800	29800	0
74	20240104	181000	109128050	29800	29800	29800	29800	0
75	20240104	180900	109128050	29800	29800	29800	29800	0
76	20240104	180800	109128050	29800	29800	29800	29800	0
77	20240104	180700	109128050	29800	29800	29800	29800	0
78	20240104	180600	109128050	29800	29800	29800	29800	0
79	20240104	180500	109128050	29800	29800	29800	29800	0
80	20240104	180400	109128050	29800	29800	29800	29800	0
81	20240104	180300	109128050	29800	29800	29800	29800	0
82	20240104	180200	109128050	29800	29800	29800	29800	0
83	20240104	180100	109128050	29800	29800	29800	29800	0
84	20240104	180000	109128050	29800	29800	29800	29800	0
85	20240104	175900	109128050	29800	29800	29800	29800	0
86	20240104	175800	109128050	29800	29800	29800	29800	0
87	20240104	175700	109128050	29800	29800	29800	29800	0
88	20240104	175600	109128050	29800	29800	29800	29800	0
89	20240104	175500	109128050	29800	29800	29800	29800	0
90	20240104	175400	109128050	29800	29800	29800	29800	0
91	20240104	175300	109128050	29800	29800	29800	29800	0
92	20240104	175200	109128050	29800	29800	29800	29800	51
93	20240104	175100	109128050	29800	29800	29800	29800	0
94	20240104	175000	109128050	29800	29800	29800	29800	0
95	20240104	174900	109128050	29800	29800	29800	29800	0
96	20240104	174800	109128050	29800	29800	29800	29800	0
97	20240104	174700	109128050	29800	29800	29800	29800	0
98	20240104	174600	109128050	29800	29800	29800	29800	0
99	20240104	174500	109128050	29800	29800	29800	29800	0
100	20240104	174400	109128050	29800	29800	29800	29800	0
101	20240104	174300	109128050	29800	29800	29800	29800	0
102	20240104	174200	109128050	29800	29800	29800	29800	0
103	20240104	174100	109128050	29800	29800	29800	29800	0
104	20240104	174000	109128050	29800	29800	29800	29800	0
105	20240104	173900	109128050	29800	29800	29800	29800	0
106	20240104	173800	109128050	29800	29800	29800	29800	0
107	20240104	173700	109128050	29800	29800	29800	29800	0
108	20240104	173600	109128050	29800	29800	29800	29800	0
109	20240104	173500	109128050	29800	29800	29800	29800	0
110	20240104	173400	109128050	29800	29800	29800	29800	0
111	20240104	173300	109128050	29800	29800	29800	29800	0
112	20240104	173200	109128050	29800	29800	29800	29800	0
113	20240104	173100	109128050	29800	29800	29800	29800	0
114	20240104	173000	109128050	29800	29800	29800	29800	0
115	20240104	172900	109128050	29800	29800	29800	29800	0
116	20240104	172800	109128050	29800	29800	29800	29800	0
117	20240104	172700	109128050	29800	29800	29800	29800	0
118	20240104	172600	109128050	29800	29800	29800	29800	0
119	20240104	172500	109128050	29800	29800	29800	29800	0
120	20240104	172400	109128050	29800	29800	29800	29800	0
121	20240104	172300	109128050	29800	29800	29800	29800	0
122	20240104	172200	109128050	29800	29800	29800	29800	51
123	20240104	172100	109128050	29800	29800	29800	29800	0
124	20240104	172000	109128050	29800	29800	29800	29800	0
125	20240104	171900	109128050	29800	29800	29800	29800	0
126	20240104	171800	109128050	29800	29800	29800	29800	0
127	20240104	171700	109128050	29800	29800	29800	29800	0
128	20240104	171600	109128050	29800	29800	29800	29800	0
129	20240104	171500	109128050	29800	29800	29800	29800	0
130	20240104	171400	109128050	29800	29800	29800	29800	0
131	20240104	171300	109128050	29800	29800	29800	29800	0
132	20240104	171200	109128050	29800	29800	29800	29800	0
133	20240104	171100	109128050	29800	29800	29800	29800	0
134	20240104	171000	109128050	29800	29800	29800	29800	0
135	20240104	170900	109128050	29800	29800	29800	29800	0
136	20240104	170800	109128050	29800	29800	29800	29800	0
137	20240104	170700	109128050	29800	29800	29800	29800	0
138	20240104	170600	109128050	29800	29800	29800	29800	0
139	20240104	170500	109128050	29800	29800	29800	29800	0
140	20240104	170400	109128050	29800	29800	29800	29800	0
141	20240104	170300	109128050	29800	29800	29800	29800	0
142	20240104	170200	109128050	29800	29800	29800	29800	0
143	20240104	170100	109128050	29800	29800	29800	29800	0
144	20240104	170000	109128050	29800	29800	29800	29800	0
145	20240104	165900	109128050	29800	29800	29800	29800	0
146	20240104	165800	109128050	29800	29800	29800	29800	0
147	20240104	165700	109128050	29800	29800	29800	29800	0
148	20240104	165600	109128050	29800	29800	29800	29800	0
149	20240104	165500	109128050	29800	29800	29800	29800	0
150	20240104	165400	109128050	29800	29800	29800	29800	0
151	20240104	165300	109128050	29800	29800	29800	29800	0
152	20240104	165200	109128050	29800	29800	29800	29800	51
153	20240104	165100	109128050	29800	29800	29800	29800	0
154	20240104	165000	109128050	29800	29800	29800	29800	0
155	20240104	164900	109128050	29800	29800	29800	29800	0
156	20240104	164800	109128050	29800	29800	29800	29800	0
157	20240104	164700	109128050	29800	29800	29800	29800	0
158	20240104	164600	109128050	29800	29800	29800	29800	0
159	20240104	164500	109128050	29800	29800	29800	29800	0
160	20240104	164400	109128050	29800	29800	29800	29800	0
161	20240104	164300	109128050	29800	29800	29800	29800	0
162	20240104	164200	109128050	29800	29800	29800	29800	0
163	20240104	164100	109128050	29800	29800	29800	29800	0
164	20240104	164000	109128050	29800	29800	29800	29800	0
165	20240104	163900	109128050	29800	29800	29800	29800	0
166	20240104	163800	109128050	29800	29800	29800	29800	0
167	20240104	163700	109128050	29800	29800	29800	29800	0
168	20240104	163600	109128050	29800	29800	29800	29800	0
169	20240104	163500	109128050	29800	29800	29800	29800	0
170	20240104	163400	109128050	29800	29800	29800	29800	0
171	20240104	163300	109128050	29800	29800	29800	29800	0
172	20240104	163200	109128050	29800	29800	29800	29800	0
173	20240104	163100	109128050	29800	29800	29800	29800	0
174	20240104	163000	109128050	29800	29800	29800	29800	0
175	20240104	162900	109128050	29800	29800	29800	29800	0
176	20240104	162800	109128050	29800	29800	29800	29800	0
177	20240104	162700	109128050	29800	29800	29800	29800	0
178	20240104	162600	109128050	29800	29800	29800	29800	0
179	20240104	162500	109128050	29800	29800	29800	29800	0
180	20240104	162400	109128050	29800	29800	29800	29800	0
181	20240104	162300	109128050	29800	29800	29800	29800	0
182	20240104	162200	109128050	29800	29800	29800	29800	51
183	20240104	162100	109128050	29800	29800	29800	29800	0
184	20240104	162000	109128050	29800	29800	29800	29800	0
185	20240104	161900	109128050	29800	29800	29800	29800	0
186	20240104	161800	109128050	29800	29800	29800	29800	0
187	20240104	161700	109128050	29800	29800	29800	29800	0
188	20240104	161600	109128050	29800	29800	29800	29800	0
189	20240104	161500	109128050	29800	29800	29800	29800	0
190	20240104	161400	109128050	29800	29800	29800	29800	0
191	20240104	161300	109128050	29800	29800	29800	29800	0
192	20240104	161200	109128050	29800	29800	29800	29800	0
193	20240104	161100	109128050	29800	29800	29800	29800	0
194	20240104	161000	109128050	29800	29800	29800	29800	0
195	20240104	160900	109128050	29800	29800	29800	29800	0
196	20240104	160800	109128050	29800	29800	29800	29800	0
197	20240104	160700	109128050	29800	29800	29800	29800	0
198	20240104	160600	109128050	29800	29800	29800	29800	0
199	20240104	160500	109128050	29800	29800	29800	29800	0
200	20240104	160400	109128050	29800	29800	29800	29800	0
201	20240104	160300	109128050	29800	29800	29800	29800	0
202	20240104	160200	109128050	29800	29800	29800	29800	0
203	20240104	160100	109128050	29800	29800	29800	29800	0
204	20240104	160000	109128050	29800	29800	29800	29800	0
205	20240104	155900	109128050	29800	29800	29800	29800	0
206	20240104	155800	109128050	29800	29800	29800	29800	0
207	20240104	155700	109128050	29800	29800	29800	29800	0
208	20240104	155600	109128050	29800	29800	29800	29800	0
209	20240104	155500	109128050	29800	29800	29800	29800	0
210	20240104	155400	109128050	29800	29800	29800	29800	0
211	20240104	155300	109128050	29800	29800	29800	29800	0
212	20240104	155200	109128050	29800	29800	29800	29800	51
213	20240104	155100	109128050	29800	29800	29800	29800	0
214	20240104	155000	109128050	29800	29800	29800	29800	0
215	20240104	154900	109128050	29800	29800	29800	29800	0
216	20240104	154800	109128050	29800	29800	29800	29800	0
217	20240104	154700	109128050	29800	29800	29800	29800	0
218	20240104	154600	109128050	29800	29800	29800	29800	0
219	20240104	154500	109128050	29800	29800	29800	29800	0
220	20240104	154400	109128050	29800	29800	29800	29800	0
221	20240104	154300	109128050	29800	29800	29800	29800	0
222	20240104	154200	109128050	29800	29800	29800	29800	0
223	20240104	154100	109128050	29800	29800	29800	29800	0
224	20240104	154000	109128050	29800	29800	29800	29800	0
225	20240104	153900	109128050	29800	29800	29800	29800	0
226	20240104	153800	109128050	29800	29800	29800	29800	0
227	20240104	153700	109128050	29800	29800	29800	29800	0
228	20240104	153600	109128050	29800	29800	29800	29800	0
229	20240104	153500	109128050	29800	29800	29800	29800	0
230	20240104	153400	109128050	29800	29800	29800	29800	0
231	20240104	153300	109128050	29800	29800	29800	29800	0
232	20240104	153200	109128050	29800	29800	29800	29800	0
233	20240104	153100	109128050	29800	29800	29800	29800	0
234	20240104	153000	109128050	29800	29800	29800	29800	51
235	20240104	152900	107608250	29800	29800	29800	29800	0
236	20240104	152800	107608250	29800	29800	29800	29800	0
237	20240104	152700	107608250	29800	29800	29800	29800	0
238	20240104	152600	107608250	29800	29800	29800	29800	0
239	20240104	152500	107608250	29800	29800	29800	29800	0
240	20240104	152400	107608250	29800	29800	29800	29800	0
241	20240104	152300	107608250	29800	29800	29800	29800	0
242	20240104	152200	107608250	29800	29800	29800	29800	0
243	20240104	152100	107608250	29800	29800	29800	29800	0
244	20240104	152000	107608250	29800	29800	29800	29800	0
245	20240104	151900	107608250	29800	29800	29800	29800	0
246	20240104	151800	107608250	29800	29800	29800	29800	0
247	20240104	151700	107608250	29800	29800	29800	29800	0
248	20240104	151600	107608250	29800	29900	29900	29800	2
249	20240104	151500	107548550	29900	29900	29900	29900	2
250	20240104	151400	107488750	29850	29850	29850	29850	0
251	20240104	151300	107488750	29850	29850	29850	29850	3
252	20240104	151200	107399200	29850	29850	29850	29850	136
253	20240104	151100	103339600	29850	29850	29850	29850	1
254	20240104	151000	103309750	29850	29800	29850	29800	3
255	20240104	150900	103220300	29850	29850	29850	29850	0
256	20240104	150800	103220300	29850	29850	29850	29850	0
257	20240104	150700	103220300	29850	29850	29850	29850	29
258	20240104	150600	102354650	29850	29850	29850	29850	73
259	20240104	150500	100175600	29850	29850	29850	29850	26
260	20240104	150400	99399500	29850	29850	29850	29850	6
261	20240104	150300	99220400	29850	29850	29850	29850	0
262	20240104	150200	99220400	29850	29850	29850	29850	1
263	20240104	150100	99190550	29850	29850	29850	29850	0
264	20240104	150000	99190550	29850	29850	29850	29850	1
265	20240104	145900	99160700	29850	29850	29850	29850	1
266	20240104	145800	99130850	29850	29850	29850	29850	10
267	20240104	145700	98832350	29850	29800	29850	29800	24
268	20240104	145600	98116200	29850	29850	29850	29850	0
269	20240104	145500	98116200	29850	29850	29850	29850	1
270	20240104	145400	98086350	29850	29850	29850	29850	0
271	20240104	145300	98086350	29850	29850	29850	29850	0
272	20240104	145200	98086350	29850	29850	29850	29850	1
273	20240104	145100	98056500	29800	29800	29800	29800	0
274	20240104	145000	98056500	29800	29800	29800	29800	8
275	20240104	144900	97818100	29850	29850	29850	29850	42
276	20240104	144800	96564400	29850	29850	29850	29850	0
277	20240104	144700	96564400	29850	29850	29850	29800	41
278	20240104	144600	95342350	29850	29850	29850	29850	9
279	20240104	144500	95073700	29850	29850	29850	29850	0
280	20240104	144400	95073700	29850	29850	29850	29850	0
281	20240104	144300	95073700	29850	29850	29850	29850	0
282	20240104	144200	95073700	29850	29850	29850	29850	3
283	20240104	144100	94984150	29850	29850	29850	29850	0
284	20240104	144000	94984150	29850	29850	29850	29850	1
285	20240104	143900	94954300	29850	29850	29850	29850	0
286	20240104	143800	94954300	29850	29850	29850	29850	0
287	20240104	143700	94954300	29850	29850	29850	29850	0
288	20240104	143600	94954300	29850	29850	29850	29850	1
289	20240104	143500	94924450	29850	29850	29850	29850	1
290	20240104	143400	94894600	29850	29850	29850	29850	0
291	20240104	143300	94894600	29850	29850	29850	29850	1
292	20240104	143200	94864750	29800	29800	29800	29800	0
293	20240104	143100	94864750	29800	29800	29800	29800	0
294	20240104	143000	94864750	29800	29800	29800	29800	1
295	20240104	142900	94834950	29850	29850	29850	29850	0
296	20240104	142800	94834950	29850	29850	29850	29850	21
297	20240104	142700	94208100	29850	29850	29850	29850	0
298	20240104	142600	94208100	29850	29850	29850	29850	0
299	20240104	142500	94208100	29850	29850	29850	29850	0
300	20240104	142400	94208100	29850	29850	29850	29850	1
301	20240104	142300	94178250	29850	29850	29850	29850	1
302	20240104	142200	94148400	29850	29850	29850	29850	0
303	20240104	142100	94148400	29850	29850	29850	29850	0
304	20240104	142000	94148400	29850	29850	29850	29800	11
305	20240104	141900	93820150	29850	29850	29850	29850	0
306	20240104	141800	93820150	29850	29850	29850	29850	0
307	20240104	141700	93820150	29850	29850	29850	29850	0
308	20240104	141600	93820150	29850	29850	29850	29850	0
309	20240104	141500	93820150	29850	29850	29850	29850	0
310	20240104	141400	93820150	29850	29850	29850	29850	0
311	20240104	141300	93820150	29850	29850	29850	29850	2
312	20240104	141200	93760450	29850	29850	29850	29850	0
313	20240104	141100	93760450	29850	29850	29850	29850	0
314	20240104	141000	93760450	29850	29850	29850	29850	27
315	20240104	140900	92954500	29850	29850	29850	29850	0
316	20240104	140800	92954500	29850	29850	29850	29850	11
317	20240104	140700	92626150	29850	29850	29850	29850	0
318	20240104	140600	92626150	29850	29850	29850	29850	0
319	20240104	140500	92626150	29850	29850	29850	29850	1
320	20240104	140400	92596300	29850	29800	29850	29800	107
321	20240104	140300	89407350	29850	29850	29850	29850	0
322	20240104	140200	89407350	29850	29850	29850	29850	0
323	20240104	140100	89407350	29850	29850	29850	29850	0
324	20240104	140000	89407350	29850	29850	29850	29850	2
325	20240104	135900	89347650	29850	29850	29850	29850	0
326	20240104	135800	89347650	29850	29850	29850	29850	4
327	20240104	135700	89228250	29800	29800	29800	29800	30
328	20240104	135600	88334250	29800	29800	29800	29800	0
329	20240104	135500	88334250	29800	29800	29800	29800	4
330	20240104	135400	88215050	29850	29850	29850	29850	0
331	20240104	135300	88215050	29850	29850	29850	29850	0
332	20240104	135200	88215050	29850	29850	29850	29850	0
333	20240104	135100	88215050	29850	29850	29850	29850	0
334	20240104	135000	88215050	29850	29850	29850	29850	0
335	20240104	134900	88215050	29850	29850	29850	29850	1
336	20240104	134800	88185200	29850	29850	29850	29850	0
337	20240104	134700	88185200	29850	29850	29850	29850	2
338	20240104	134600	88125500	29850	29850	29850	29850	0
339	20240104	134500	88125500	29850	29850	29850	29850	3
340	20240104	134400	88035950	29850	29850	29850	29850	0
341	20240104	134300	88035950	29850	29850	29850	29850	26
342	20240104	134200	87259850	29850	29850	29850	29850	1
343	20240104	134100	87230000	29850	29850	29850	29850	0
344	20240104	134000	87230000	29850	29850	29850	29850	1
345	20240104	133900	87200150	29850	29850	29850	29850	0
346	20240104	133800	87200150	29850	29850	29850	29850	23
347	20240104	133700	86513600	29850	29850	29850	29850	0
348	20240104	133600	86513600	29850	29850	29850	29850	0
349	20240104	133500	86513600	29850	29800	29850	29800	104
350	20240104	133400	83414200	29850	29850	29850	29850	0
351	20240104	133300	83414200	29850	29850	29850	29850	3
352	20240104	133200	83324650	29850	29850	29850	29850	0
353	20240104	133100	83324650	29850	29850	29850	29850	0
354	20240104	133000	83324650	29850	29850	29850	29850	0
355	20240104	132900	83324650	29850	29850	29850	29850	0
356	20240104	132800	83324650	29850	29850	29850	29850	23
357	20240104	132700	82638100	29800	29800	29800	29800	1
358	20240104	132600	82608300	29850	29850	29850	29850	2
359	20240104	132500	82548600	29850	29850	29850	29850	0
360	20240104	132400	82548600	29850	29850	29850	29850	0
361	20240104	132300	82548600	29850	29850	29850	29850	1
362	20240104	132200	82518750	29850	29800	29850	29800	25
363	20240104	132100	81772650	29850	29800	29850	29800	6
364	20240104	132000	81593700	29850	29850	29850	29850	30
365	20240104	131900	80698200	29850	29850	29850	29850	0
366	20240104	131800	80698200	29850	29850	29850	29850	1
367	20240104	131700	80668350	29850	29850	29850	29850	68
368	20240104	131600	78638550	29800	29850	29850	29800	18
369	20240104	131500	78102000	29850	29850	29850	29850	0
370	20240104	131400	78102000	29850	29850	29850	29800	67
371	20240104	131300	76102200	29850	29850	29850	29850	0
372	20240104	131200	76102200	29850	29850	29850	29850	0
373	20240104	131100	76102200	29850	29850	29850	29850	0
374	20240104	131000	76102200	29850	29850	29850	29850	4
375	20240104	130900	75982800	29850	29850	29850	29850	3
376	20240104	130800	75893250	29850	29850	29850	29850	0
377	20240104	130700	75893250	29850	29850	29850	29850	19
378	20240104	130600	75326100	29750	29750	29750	29750	0
379	20240104	130500	75326100	29750	29750	29750	29750	0
380	20240104	130400	75326100	29750	29750	29750	29750	0
381	20240104	130300	75326100	29750	29750	29750	29750	0
382	20240104	130200	75326100	29750	29750	29750	29750	0
383	20240104	130100	75326100	29750	29750	29750	29750	0
384	20240104	130000	75326100	29750	29750	29750	29750	0
385	20240104	125900	75326100	29750	29750	29750	29750	0
386	20240104	125800	75326100	29750	29750	29750	29750	0
387	20240104	125700	75326100	29750	29750	29750	29750	0
388	20240104	125600	75326100	29750	29750	29750	29750	0
389	20240104	125500	75326100	29750	29750	29750	29750	1
390	20240104	125400	75296350	29850	29850	29850	29850	0
391	20240104	125300	75296350	29850	29850	29850	29850	0
392	20240104	125200	75296350	29850	29850	29850	29850	19
393	20240104	125100	74729200	29850	29800	29850	29800	280
394	20240104	125000	66382050	29850	29850	29850	29850	1
395	20240104	124900	66352200	29850	29850	29850	29850	6
396	20240104	124800	66173100	29800	29800	29850	29800	161
397	20240104	124700	61374750	29850	29850	29850	29850	0
398	20240104	124600	61374750	29850	29800	29850	29800	100
399	20240104	124500	58394250	29850	29850	29850	29850	7
400	20240104	124400	58185300	29850	29850	29850	29850	27
401	20240104	124300	57379350	29850	29850	29850	29850	6
402	20240104	124200	57200250	29850	29850	29850	29850	50
403	20240104	124100	55707750	29850	29850	29850	29850	0
404	20240104	124000	55707750	29850	29850	29850	29850	0
405	20240104	123900	55707750	29850	29850	29850	29850	0
406	20240104	123800	55707750	29850	29850	29850	29850	0
407	20240104	123700	55707750	29850	29850	29850	29850	0
408	20240104	123600	55707750	29850	29850	29850	29850	0
409	20240104	123500	55707750	29850	29850	29850	29850	0
410	20240104	123400	55707750	29850	29850	29850	29850	0
411	20240104	123300	55707750	29850	29850	29850	29850	0
412	20240104	123200	55707750	29850	29850	29850	29850	0
413	20240104	123100	55707750	29850	29850	29850	29850	2
414	20240104	123000	55648050	29850	29850	29850	29850	12
415	20240104	122900	55289850	29850	29850	29850	29850	0
416	20240104	122800	55289850	29850	29850	29850	29850	1
417	20240104	122700	55260000	29850	29850	29850	29850	5
418	20240104	122600	55110750	29850	29850	29850	29850	0
419	20240104	122500	55110750	29850	29850	29850	29850	10
420	20240104	122400	54812250	29850	29850	29850	29850	2
421	20240104	122300	54752550	29850	29850	29850	29850	0
422	20240104	122200	54752550	29850	29850	29850	29850	1
423	20240104	122100	54722700	29850	29850	29850	29850	1
424	20240104	122000	54692850	29850	29850	29850	29850	0
425	20240104	121900	54692850	29850	29850	29850	29850	2
426	20240104	121800	54633150	29850	29850	29850	29850	0
427	20240104	121700	54633150	29850	29850	29850	29850	0
428	20240104	121600	54633150	29850	29850	29850	29850	1
429	20240104	121500	54603300	29850	29850	29850	29850	0
430	20240104	121400	54603300	29850	29850	29850	29850	0
431	20240104	121300	54603300	29850	29850	29850	29850	0
432	20240104	121200	54603300	29850	29850	29850	29850	0
433	20240104	121100	54603300	29850	29850	29850	29850	0
434	20240104	121000	54603300	29850	29850	29850	29850	0
435	20240104	120900	54603300	29850	29850	29850	29850	3
436	20240104	120800	54513750	29850	29850	29850	29850	21
437	20240104	120700	53886900	29800	29800	29800	29800	0
438	20240104	120600	53886900	29800	29800	29800	29800	15
439	20240104	120500	53439900	29850	29850	29850	29850	0
440	20240104	120400	53439900	29850	29850	29850	29850	0
441	20240104	120300	53439900	29850	29850	29850	29850	0
442	20240104	120200	53439900	29850	29850	29850	29850	0
443	20240104	120100	53439900	29850	29850	29850	29850	1
444	20240104	120000	53410050	29850	29850	29850	29850	1
445	20240104	115900	53380200	29850	29850	29850	29850	15
446	20240104	115800	52932450	29850	29850	29850	29850	2
447	20240104	115700	52872750	29850	29800	29850	29800	8
448	20240104	115600	52634000	29800	29850	29850	29800	69
449	20240104	115500	50577750	29800	29800	29800	29800	1
450	20240104	115400	50547950	29850	29850	29850	29850	0
451	20240104	115300	50547950	29850	29850	29850	29850	0
452	20240104	115200	50547950	29850	29850	29850	29850	18
453	20240104	115100	50010650	29850	29850	29850	29850	1
454	20240104	115000	49980800	29850	29850	29850	29850	0
455	20240104	114900	49980800	29850	29850	29850	29850	0
456	20240104	114800	49980800	29850	29850	29850	29850	1
457	20240104	114700	49950950	29850	29850	29850	29850	0
458	20240104	114600	49950950	29850	29850	29850	29850	0
459	20240104	114500	49950950	29850	29850	29850	29850	2
460	20240104	114400	49891250	29850	29850	29850	29850	0
461	20240104	114300	49891250	29850	29850	29850	29850	1
462	20240104	114200	49861400	29850	29850	29850	29850	1
463	20240104	114100	49831550	29850	29850	29850	29850	0
464	20240104	114000	49831550	29850	29850	29850	29850	1
465	20240104	113900	49801700	29850	29850	29850	29800	19
466	20240104	113800	49234600	29800	29800	29800	29800	1
467	20240104	113700	49204800	29850	29850	29850	29850	6
468	20240104	113600	49025700	29850	29850	29850	29850	0
469	20240104	113500	49025700	29850	29850	29850	29850	2
470	20240104	113400	48966000	29850	29850	29850	29850	13
471	20240104	113300	48577950	29850	29850	29850	29850	0
472	20240104	113200	48577950	29850	29850	29850	29850	0
473	20240104	113100	48577950	29850	29850	29850	29850	0
474	20240104	113000	48577950	29850	29850	29850	29850	2
475	20240104	112900	48518250	29800	29800	29800	29800	0
476	20240104	112800	48518250	29800	29800	29800	29800	11
477	20240104	112700	48190450	29800	29800	29800	29800	0
478	20240104	112600	48190450	29800	29800	29800	29800	0
479	20240104	112500	48190450	29800	29800	29800	29800	0
480	20240104	112400	48190450	29800	29850	29850	29800	2
481	20240104	112300	48130800	29850	29850	29850	29850	0
482	20240104	112200	48130800	29850	29850	29850	29850	1
483	20240104	112100	48100950	29850	29850	29850	29850	2
484	20240104	112000	48041250	29850	29850	29850	29850	1
485	20240104	111900	48011400	29850	29850	29850	29850	18
486	20240104	111800	47474100	29850	29850	29850	29850	0
487	20240104	111700	47474100	29850	29850	29850	29850	0
488	20240104	111600	47474100	29850	29850	29850	29850	2
489	20240104	111500	47414400	29850	29850	29850	29850	1
490	20240104	111400	47384550	29850	29850	29850	29850	4
491	20240104	111300	47265150	29850	29850	29850	29850	2
492	20240104	111200	47205450	29850	29850	29850	29850	0
493	20240104	111100	47205450	29850	29850	29850	29850	1
494	20240104	111000	47175600	29850	29850	29850	29850	0
495	20240104	110900	47175600	29850	29850	29850	29850	0
496	20240104	110800	47175600	29850	29850	29850	29850	0
497	20240104	110700	47175600	29850	29850	29850	29850	1
498	20240104	110600	47145750	29850	29850	29850	29850	0
499	20240104	110500	47145750	29850	29850	29850	29850	3
500	20240104	110400	47056200	29850	29850	29850	29850	0
501	20240104	110300	47056200	29850	29850	29850	29850	0
502	20240104	110200	47056200	29850	29850	29850	29850	0
503	20240104	110100	47056200	29850	29850	29850	29850	0
504	20240104	110000	47056200	29850	29850	29850	29850	112
505	20240104	105900	43713000	29850	29850	29850	29850	3
506	20240104	105800	43623450	29850	29850	29850	29850	0
507	20240104	105700	43623450	29850	29850	29850	29850	0
508	20240104	105600	43623450	29850	29850	29850	29850	2
509	20240104	105500	43563750	29850	29800	29850	29800	26
510	20240104	105400	42787750	29850	29850	29850	29850	0
511	20240104	105300	42787750	29850	29850	29850	29850	0
512	20240104	105200	42787750	29850	29850	29850	29850	0
513	20240104	105100	42787750	29850	29850	29850	29850	3
514	20240104	105000	42698200	29850	29850	29850	29850	0
515	20240104	104900	42698200	29850	29850	29850	29850	0
516	20240104	104800	42698200	29850	29850	29850	29850	30
517	20240104	104700	41802700	29850	29850	29850	29850	0
518	20240104	104600	41802700	29850	29850	29850	29850	0
519	20240104	104500	41802700	29850	29850	29850	29850	4
520	20240104	104400	41683300	29850	29850	29850	29850	17
521	20240104	104300	41175850	29850	29850	29850	29850	39
522	20240104	104200	40011700	29850	29850	29850	29850	0
523	20240104	104100	40011700	29850	29850	29850	29850	0
524	20240104	104000	40011700	29850	29850	29850	29850	1
525	20240104	103900	39981850	29850	29850	29850	29850	4
526	20240104	103800	39862450	29850	29850	29850	29850	0
527	20240104	103700	39862450	29850	29850	29850	29850	113
528	20240104	103600	36489400	29850	29850	29850	29850	0
529	20240104	103500	36489400	29850	29850	29850	29850	11
530	20240104	103400	36161050	29850	29850	29850	29850	0
531	20240104	103300	36161050	29850	29850	29850	29850	0
532	20240104	103200	36161050	29850	29850	29850	29850	1
533	20240104	103100	36131200	29850	29850	29850	29850	0
534	20240104	103000	36131200	29850	29850	29850	29850	1
535	20240104	102900	36101350	29850	29850	29850	29850	1
536	20240104	102800	36071500	29850	29850	29850	29850	0
537	20240104	102700	36071500	29850	29850	29850	29850	1
538	20240104	102600	36041650	29850	29850	29850	29850	1
539	20240104	102500	36011800	29850	29850	29850	29850	10
540	20240104	102400	35713300	29850	29850	29850	29850	0
541	20240104	102300	35713300	29850	29850	29850	29850	1
542	20240104	102200	35683450	29900	29900	29900	29900	0
543	20240104	102100	35683450	29900	29900	29900	29900	0
544	20240104	102000	35683450	29900	29900	29900	29900	0
545	20240104	101900	35683450	29900	29900	29900	29900	0
546	20240104	101800	35683450	29900	29900	29900	29900	0
547	20240104	101700	35683450	29900	29900	29900	29900	0
548	20240104	101600	35683450	29900	29900	29900	29900	4
549	20240104	101500	35563850	29900	29900	29900	29900	1
550	20240104	101400	35533950	29900	29900	29900	29900	0
551	20240104	101300	35533950	29900	29900	29900	29900	3
552	20240104	101200	35444250	29900	29900	29900	29900	1
553	20240104	101100	35414350	29900	29900	29900	29900	2
554	20240104	101000	35354550	29900	29900	29900	29900	17
555	20240104	100900	34846250	29900	29900	29900	29900	0
556	20240104	100800	34846250	29900	29900	29900	29900	0
557	20240104	100700	34846250	29900	29900	29900	29900	0
558	20240104	100600	34846250	29900	29900	29900	29900	0
559	20240104	100500	34846250	29900	29900	29900	29900	0
560	20240104	100400	34846250	29900	29900	29900	29900	0
561	20240104	100300	34846250	29900	29900	29900	29900	0
562	20240104	100200	34846250	29900	29900	29900	29900	0
563	20240104	100100	34846250	29900	29900	29900	29900	1
564	20240104	100000	34816350	29900	29900	29900	29900	2
565	20240104	095900	34756550	29900	29900	29900	29900	25
566	20240104	095800	34009050	29900	29900	29900	29900	0
567	20240104	095700	34009050	29900	29900	29900	29900	0
568	20240104	095600	34009050	29900	29900	29900	29900	0
569	20240104	095500	34009050	29900	29900	29900	29900	5
570	20240104	095400	33859550	29900	29900	29900	29900	0
571	20240104	095300	33859550	29900	29850	29900	29850	166
572	20240104	095200	28902550	29850	29850	29850	29850	3
573	20240104	095100	28813000	29850	29850	29850	29850	23
574	20240104	095000	28126450	29750	29850	29850	29750	28
575	20240104	094900	27293250	29850	29800	29850	29800	20
576	20240104	094800	26697150	29800	29800	29800	29800	0
577	20240104	094700	26697150	29800	29800	29800	29800	6
578	20240104	094600	26518350	29750	29750	29750	29750	43
579	20240104	094500	25239100	29800	29800	29800	29800	2
580	20240104	094400	25179500	29800	29800	29800	29800	1
581	20240104	094300	25149700	29800	29800	29800	29800	1
582	20240104	094200	25119900	29750	29800	29800	29750	6
583	20240104	094100	24941150	29800	29800	29800	29800	0
584	20240104	094000	24941150	29800	29800	29800	29800	0
585	20240104	093900	24941150	29800	29800	29800	29800	0
586	20240104	093800	24941150	29800	29800	29800	29800	6
587	20240104	093700	24762350	29800	29850	29850	29700	77
588	20240104	093600	22470800	29850	29850	29850	29850	0
589	20240104	093500	22470800	29850	29850	29850	29850	4
590	20240104	093400	22351400	29850	29850	29850	29850	1
591	20240104	093300	22321550	29800	29850	29850	29700	270
592	20240104	093200	14284800	29800	29800	29800	29800	5
593	20240104	093100	14135800	29800	29800	29800	29800	5
594	20240104	093000	13986800	29800	29800	29800	29800	2
595	20240104	092900	13927200	29800	29800	29800	29800	2
596	20240104	092800	13867600	29800	29800	29800	29800	27
597	20240104	092700	13063000	29800	29800	29800	29800	1
598	20240104	092600	13033200	29800	29800	29800	29800	20
599	20240104	092500	12437200	29800	29800	29800	29800	6
600	20240104	092400	12258400	29800	29800	29800	29800	35
601	20240104	092300	11215400	29800	29800	29800	29800	20
602	20240104	092200	10619400	29800	29800	29800	29800	1
603	20240104	092100	10589600	29800	29800	29800	29800	1
604	20240104	092000	10559800	29800	29800	29800	29800	7
605	20240104	091900	10351200	29800	29800	29800	29800	0
606	20240104	091800	10351200	29800	29800	29800	29800	3
607	20240104	091700	10261800	29800	29800	29800	29800	0
608	20240104	091600	10261800	29800	29800	29800	29800	4
609	20240104	091500	10142600	29800	29800	29800	29800	5
610	20240104	091400	9993600	29800	29800	29800	29800	0
611	20240104	091300	9993600	29800	29800	29800	29800	1
612	20240104	091200	9963800	29750	29750	29750	29750	53
613	20240104	091100	8387050	29750	29750	29750	29750	7
614	20240104	091000	8178800	29750	29750	29750	29750	4
615	20240104	090900	8059800	29750	29700	29750	29700	34
616	20240104	090800	7048600	29750	29750	29750	29750	1
617	20240104	090700	7018850	29750	29750	29750	29700	21
618	20240104	090600	6394500	29750	29750	29750	29750	3
619	20240104	090500	6305250	29800	29800	29800	29800	5
620	20240104	090400	6156250	29750	29750	29750	29750	8
621	20240104	090300	5918250	29700	29700	29700	29700	6
622	20240104	090200	5740050	29800	29700	29800	29650	164
623	20240104	090100	864200	29850	29850	29850	29850	1
624	20240104	090000	834350	29750	29900	29900	29750	28