KissMeData/037710/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192200	107193600	29850	29850	29850	29850	38
3	20240108	192100	107193600	29850	29850	29850	29850	0
4	20240108	192000	107193600	29850	29850	29850	29850	0
5	20240108	191900	107193600	29850	29850	29850	29850	0
6	20240108	191800	107193600	29850	29850	29850	29850	0
7	20240108	191700	107193600	29850	29850	29850	29850	0
8	20240108	191600	107193600	29850	29850	29850	29850	0
9	20240108	191500	107193600	29850	29850	29850	29850	0
10	20240108	191400	107193600	29850	29850	29850	29850	0
11	20240108	191300	107193600	29850	29850	29850	29850	0
12	20240108	191200	107193600	29850	29850	29850	29850	0
13	20240108	191100	107193600	29850	29850	29850	29850	0
14	20240108	191000	107193600	29850	29850	29850	29850	0
15	20240108	190900	107193600	29850	29850	29850	29850	0
16	20240108	190800	107193600	29850	29850	29850	29850	0
17	20240108	190700	107193600	29850	29850	29850	29850	0
18	20240108	190600	107193600	29850	29850	29850	29850	0
19	20240108	190500	107193600	29850	29850	29850	29850	0
20	20240108	190400	107193600	29850	29850	29850	29850	0
21	20240108	190300	107193600	29850	29850	29850	29850	0
22	20240108	190200	107193600	29850	29850	29850	29850	0
23	20240108	190100	107193600	29850	29850	29850	29850	0
24	20240108	190000	107193600	29850	29850	29850	29850	0
25	20240108	185900	107193600	29850	29850	29850	29850	0
26	20240108	185800	107193600	29850	29850	29850	29850	0
27	20240108	185700	107193600	29850	29850	29850	29850	0
28	20240108	185600	107193600	29850	29850	29850	29850	0
29	20240108	185500	107193600	29850	29850	29850	29850	0
30	20240108	185400	107193600	29850	29850	29850	29850	0
31	20240108	185300	107193600	29850	29850	29850	29850	0
32	20240108	185200	107193600	29850	29850	29850	29850	38
33	20240108	185100	107193600	29850	29850	29850	29850	0
34	20240108	185000	107193600	29850	29850	29850	29850	0
35	20240108	184900	107193600	29850	29850	29850	29850	0
36	20240108	184800	107193600	29850	29850	29850	29850	0
37	20240108	184700	107193600	29850	29850	29850	29850	0
38	20240108	184600	107193600	29850	29850	29850	29850	0
39	20240108	184500	107193600	29850	29850	29850	29850	0
40	20240108	184400	107193600	29850	29850	29850	29850	0
41	20240108	184300	107193600	29850	29850	29850	29850	0
42	20240108	184200	107193600	29850	29850	29850	29850	0
43	20240108	184100	107193600	29850	29850	29850	29850	0
44	20240108	184000	107193600	29850	29850	29850	29850	0
45	20240108	183900	107193600	29850	29850	29850	29850	0
46	20240108	183800	107193600	29850	29850	29850	29850	0
47	20240108	183700	107193600	29850	29850	29850	29850	0
48	20240108	183600	107193600	29850	29850	29850	29850	0
49	20240108	183500	107193600	29850	29850	29850	29850	0
50	20240108	183400	107193600	29850	29850	29850	29850	0
51	20240108	183300	107193600	29850	29850	29850	29850	0
52	20240108	183200	107193600	29850	29850	29850	29850	0
53	20240108	183100	107193600	29850	29850	29850	29850	0
54	20240108	183000	107193600	29850	29850	29850	29850	0
55	20240108	182900	107193600	29850	29850	29850	29850	0
56	20240108	182800	107193600	29850	29850	29850	29850	0
57	20240108	182700	107193600	29850	29850	29850	29850	0
58	20240108	182600	107193600	29850	29850	29850	29850	0
59	20240108	182500	107193600	29850	29850	29850	29850	0
60	20240108	182400	107193600	29850	29850	29850	29850	0
61	20240108	182300	107193600	29850	29850	29850	29850	0
62	20240108	182200	107193600	29850	29850	29850	29850	38
63	20240108	182100	107193600	29850	29850	29850	29850	0
64	20240108	182000	107193600	29850	29850	29850	29850	0
65	20240108	181900	107193600	29850	29850	29850	29850	0
66	20240108	181800	107193600	29850	29850	29850	29850	0
67	20240108	181700	107193600	29850	29850	29850	29850	0
68	20240108	181600	107193600	29850	29850	29850	29850	0
69	20240108	181500	107193600	29850	29850	29850	29850	0
70	20240108	181400	107193600	29850	29850	29850	29850	0
71	20240108	181300	107193600	29850	29850	29850	29850	0
72	20240108	181200	107193600	29850	29850	29850	29850	0
73	20240108	181100	107193600	29850	29850	29850	29850	0
74	20240108	181000	107193600	29850	29850	29850	29850	0
75	20240108	180900	107193600	29850	29850	29850	29850	0
76	20240108	180800	107193600	29850	29850	29850	29850	0
77	20240108	180700	107193600	29850	29850	29850	29850	0
78	20240108	180600	107193600	29850	29850	29850	29850	0
79	20240108	180500	107193600	29850	29850	29850	29850	0
80	20240108	180400	107193600	29850	29850	29850	29850	0
81	20240108	180300	107193600	29850	29850	29850	29850	0
82	20240108	180200	107193600	29850	29850	29850	29850	0
83	20240108	180100	107193600	29850	29850	29850	29850	0
84	20240108	180000	107193600	29850	29850	29850	29850	0
85	20240108	175900	107193600	29850	29850	29850	29850	0
86	20240108	175800	107193600	29850	29850	29850	29850	0
87	20240108	175700	107193600	29850	29850	29850	29850	0
88	20240108	175600	107193600	29850	29850	29850	29850	0
89	20240108	175500	107193600	29850	29850	29850	29850	0
90	20240108	175400	107193600	29850	29850	29850	29850	0
91	20240108	175300	107193600	29850	29850	29850	29850	0
92	20240108	175200	107193600	29850	29850	29850	29850	38
93	20240108	175100	107193600	29850	29850	29850	29850	0
94	20240108	175000	107193600	29850	29850	29850	29850	0
95	20240108	174900	107193600	29850	29850	29850	29850	0
96	20240108	174800	107193600	29850	29850	29850	29850	0
97	20240108	174700	107193600	29850	29850	29850	29850	0
98	20240108	174600	107193600	29850	29850	29850	29850	0
99	20240108	174500	107193600	29850	29850	29850	29850	0
100	20240108	174400	107193600	29850	29850	29850	29850	0
101	20240108	174300	107193600	29850	29850	29850	29850	0
102	20240108	174200	107193600	29850	29850	29850	29850	0
103	20240108	174100	107193600	29850	29850	29850	29850	0
104	20240108	174000	107193600	29850	29850	29850	29850	0
105	20240108	173900	107193600	29850	29850	29850	29850	0
106	20240108	173800	107193600	29850	29850	29850	29850	0
107	20240108	173700	107193600	29850	29850	29850	29850	0
108	20240108	173600	107193600	29850	29850	29850	29850	0
109	20240108	173500	107193600	29850	29850	29850	29850	0
110	20240108	173400	107193600	29850	29850	29850	29850	0
111	20240108	173300	107193600	29850	29850	29850	29850	0
112	20240108	173200	107193600	29850	29850	29850	29850	0
113	20240108	173100	107193600	29850	29850	29850	29850	0
114	20240108	173000	107193600	29850	29850	29850	29850	0
115	20240108	172900	107193600	29850	29850	29850	29850	0
116	20240108	172800	107193600	29850	29850	29850	29850	0
117	20240108	172700	107193600	29850	29850	29850	29850	0
118	20240108	172600	107193600	29850	29850	29850	29850	0
119	20240108	172500	107193600	29850	29850	29850	29850	0
120	20240108	172400	107193600	29850	29850	29850	29850	0
121	20240108	172300	107193600	29850	29850	29850	29850	0
122	20240108	172200	107193600	29850	29850	29850	29850	38
123	20240108	172100	107193600	29850	29850	29850	29850	0
124	20240108	172000	107193600	29850	29850	29850	29850	0
125	20240108	171900	107193600	29850	29850	29850	29850	0
126	20240108	171800	107193600	29850	29850	29850	29850	0
127	20240108	171700	107193600	29850	29850	29850	29850	0
128	20240108	171600	107193600	29850	29850	29850	29850	0
129	20240108	171500	107193600	29850	29850	29850	29850	0
130	20240108	171400	107193600	29850	29850	29850	29850	0
131	20240108	171300	107193600	29850	29850	29850	29850	0
132	20240108	171200	107193600	29850	29850	29850	29850	0
133	20240108	171100	107193600	29850	29850	29850	29850	0
134	20240108	171000	107193600	29850	29850	29850	29850	0
135	20240108	170900	107193600	29850	29850	29850	29850	0
136	20240108	170800	107193600	29850	29850	29850	29850	0
137	20240108	170700	107193600	29850	29850	29850	29850	0
138	20240108	170600	107193600	29850	29850	29850	29850	0
139	20240108	170500	107193600	29850	29850	29850	29850	0
140	20240108	170400	107193600	29850	29850	29850	29850	0
141	20240108	170300	107193600	29850	29850	29850	29850	0
142	20240108	170200	107193600	29850	29850	29850	29850	0
143	20240108	170100	107193600	29850	29850	29850	29850	0
144	20240108	170000	107193600	29850	29850	29850	29850	0
145	20240108	165900	107193600	29850	29850	29850	29850	0
146	20240108	165800	107193600	29850	29850	29850	29850	0
147	20240108	165700	107193600	29850	29850	29850	29850	0
148	20240108	165600	107193600	29850	29850	29850	29850	0
149	20240108	165500	107193600	29850	29850	29850	29850	0
150	20240108	165400	107193600	29850	29850	29850	29850	0
151	20240108	165300	107193600	29850	29850	29850	29850	0
152	20240108	165200	107193600	29850	29850	29850	29850	38
153	20240108	165100	107193600	29850	29850	29850	29850	0
154	20240108	165000	107193600	29850	29850	29850	29850	0
155	20240108	164900	107193600	29850	29850	29850	29850	0
156	20240108	164800	107193600	29850	29850	29850	29850	0
157	20240108	164700	107193600	29850	29850	29850	29850	0
158	20240108	164600	107193600	29850	29850	29850	29850	0
159	20240108	164500	107193600	29850	29850	29850	29850	0
160	20240108	164400	107193600	29850	29850	29850	29850	0
161	20240108	164300	107193600	29850	29850	29850	29850	0
162	20240108	164200	107193600	29850	29850	29850	29850	0
163	20240108	164100	107193600	29850	29850	29850	29850	0
164	20240108	164000	107193600	29850	29850	29850	29850	0
165	20240108	163900	107193600	29850	29850	29850	29850	0
166	20240108	163800	107193600	29850	29850	29850	29850	0
167	20240108	163700	107193600	29850	29850	29850	29850	0
168	20240108	163600	107193600	29850	29850	29850	29850	0
169	20240108	163500	107193600	29850	29850	29850	29850	0
170	20240108	163400	107193600	29850	29850	29850	29850	0
171	20240108	163300	107193600	29850	29850	29850	29850	0
172	20240108	163200	107193600	29850	29850	29850	29850	0
173	20240108	163100	107193600	29850	29850	29850	29850	0
174	20240108	163000	107193600	29850	29850	29850	29850	0
175	20240108	162900	107193600	29850	29850	29850	29850	0
176	20240108	162800	107193600	29850	29850	29850	29850	0
177	20240108	162700	107193600	29850	29850	29850	29850	0
178	20240108	162600	107193600	29850	29850	29850	29850	0
179	20240108	162500	107193600	29850	29850	29850	29850	0
180	20240108	162400	107193600	29850	29850	29850	29850	0
181	20240108	162300	107193600	29850	29850	29850	29850	0
182	20240108	162200	107193600	29850	29850	29850	29850	38
183	20240108	162100	107193600	29850	29850	29850	29850	0
184	20240108	162000	107193600	29850	29850	29850	29850	0
185	20240108	161900	107193600	29850	29850	29850	29850	0
186	20240108	161800	107193600	29850	29850	29850	29850	0
187	20240108	161700	107193600	29850	29850	29850	29850	0
188	20240108	161600	107193600	29850	29850	29850	29850	0
189	20240108	161500	107193600	29850	29850	29850	29850	0
190	20240108	161400	107193600	29850	29850	29850	29850	0
191	20240108	161300	107193600	29850	29850	29850	29850	0
192	20240108	161200	107193600	29850	29850	29850	29850	0
193	20240108	161100	107193600	29850	29850	29850	29850	0
194	20240108	161000	107193600	29850	29850	29850	29850	0
195	20240108	160900	107193600	29850	29850	29850	29850	0
196	20240108	160800	107193600	29850	29850	29850	29850	0
197	20240108	160700	107193600	29850	29850	29850	29850	0
198	20240108	160600	107193600	29850	29850	29850	29850	0
199	20240108	160500	107193600	29850	29850	29850	29850	0
200	20240108	160400	107193600	29850	29850	29850	29850	0
201	20240108	160300	107193600	29850	29850	29850	29850	0
202	20240108	160200	107193600	29850	29850	29850	29850	0
203	20240108	160100	107193600	29850	29850	29850	29850	0
204	20240108	160000	107193600	29850	29850	29850	29850	0
205	20240108	155900	107193600	29850	29850	29850	29850	0
206	20240108	155800	107193600	29850	29850	29850	29850	0
207	20240108	155700	107193600	29850	29850	29850	29850	0
208	20240108	155600	107193600	29850	29850	29850	29850	0
209	20240108	155500	107193600	29850	29850	29850	29850	0
210	20240108	155400	107193600	29850	29850	29850	29850	0
211	20240108	155300	107193600	29850	29850	29850	29850	0
212	20240108	155200	107193600	29850	29850	29850	29850	38
213	20240108	155100	107193600	29850	29850	29850	29850	0
214	20240108	155000	107193600	29850	29850	29850	29850	0
215	20240108	154900	107193600	29850	29850	29850	29850	0
216	20240108	154800	107193600	29850	29850	29850	29850	0
217	20240108	154700	107193600	29850	29850	29850	29850	0
218	20240108	154600	107193600	29850	29850	29850	29850	0
219	20240108	154500	107193600	29850	29850	29850	29850	0
220	20240108	154400	107193600	29850	29850	29850	29850	0
221	20240108	154300	107193600	29850	29850	29850	29850	0
222	20240108	154200	107193600	29850	29850	29850	29850	0
223	20240108	154100	107193600	29850	29850	29850	29850	0
224	20240108	154000	107193600	29850	29850	29850	29850	0
225	20240108	153900	107193600	29850	29850	29850	29850	0
226	20240108	153800	107193600	29850	29850	29850	29850	0
227	20240108	153700	107193600	29850	29850	29850	29850	0
228	20240108	153600	107193600	29850	29850	29850	29850	0
229	20240108	153500	107193600	29850	29850	29850	29850	0
230	20240108	153400	107193600	29850	29850	29850	29850	0
231	20240108	153300	107193600	29850	29850	29850	29850	0
232	20240108	153200	107193600	29850	29850	29850	29850	0
233	20240108	153100	107193600	29850	29850	29850	29850	0
234	20240108	153000	107193600	29850	29850	29850	29850	38
235	20240108	152900	106059300	29900	29900	29900	29900	0
236	20240108	152800	106059300	29900	29900	29900	29900	0
237	20240108	152700	106059300	29900	29900	29900	29900	0
238	20240108	152600	106059300	29900	29900	29900	29900	0
239	20240108	152500	106059300	29900	29900	29900	29900	0
240	20240108	152400	106059300	29900	29900	29900	29900	0
241	20240108	152300	106059300	29900	29900	29900	29900	0
242	20240108	152200	106059300	29900	29900	29900	29900	0
243	20240108	152100	106059300	29900	29900	29900	29900	0
244	20240108	152000	106059300	29900	29900	29900	29900	0
245	20240108	151900	106059300	29900	29850	29900	29850	14
246	20240108	151800	105640800	29900	29900	29900	29900	0
247	20240108	151700	105640800	29900	29900	29900	29900	0
248	20240108	151600	105640800	29900	29900	29900	29900	4
249	20240108	151500	105521200	29900	29900	29900	29900	1
250	20240108	151400	105491300	29900	29900	29900	29900	1
251	20240108	151300	105461400	29900	29900	29900	29900	0
252	20240108	151200	105461400	29900	29900	29900	29900	0
253	20240108	151100	105461400	29900	29900	29900	29900	5
254	20240108	151000	105311900	29900	29900	29900	29900	0
255	20240108	150900	105311900	29900	29900	29900	29900	0
256	20240108	150800	105311900	29900	29900	29900	29900	0
257	20240108	150700	105311900	29900	29900	29900	29900	0
258	20240108	150600	105311900	29900	29900	29900	29900	0
259	20240108	150500	105311900	29900	29900	29900	29900	0
260	20240108	150400	105311900	29900	29900	29900	29900	1
261	20240108	150300	105282000	29850	29850	29850	29850	0
262	20240108	150200	105282000	29850	29850	29850	29850	0
263	20240108	150100	105282000	29850	29850	29850	29850	2
264	20240108	150000	105222300	29900	29900	29900	29900	0
265	20240108	145900	105222300	29900	29900	29900	29900	1
266	20240108	145800	105192400	29900	29900	29900	29900	0
267	20240108	145700	105192400	29900	29900	29900	29900	0
268	20240108	145600	105192400	29900	29900	29900	29900	0
269	20240108	145500	105192400	29900	29900	29900	29900	11
270	20240108	145400	104863500	29850	29850	29850	29850	5
271	20240108	145300	104714250	29850	29850	29850	29850	0
272	20240108	145200	104714250	29850	29850	29850	29850	0
273	20240108	145100	104714250	29850	29850	29850	29850	3
274	20240108	145000	104624700	29850	29850	29850	29850	0
275	20240108	144900	104624700	29850	29850	29850	29850	0
276	20240108	144800	104624700	29850	29850	29850	29850	0
277	20240108	144700	104624700	29850	29850	29850	29850	0
278	20240108	144600	104624700	29850	29850	29850	29850	0
279	20240108	144500	104624700	29850	29850	29850	29850	0
280	20240108	144400	104624700	29850	29850	29850	29850	0
281	20240108	144300	104624700	29850	29850	29850	29850	0
282	20240108	144200	104624700	29850	29850	29850	29850	0
283	20240108	144100	104624700	29850	29850	29850	29850	15
284	20240108	144000	104176950	29850	29850	29850	29850	0
285	20240108	143900	104176950	29850	29850	29850	29850	0
286	20240108	143800	104176950	29850	29850	29850	29850	0
287	20240108	143700	104176950	29850	29850	29850	29850	0
288	20240108	143600	104176950	29850	29850	29850	29850	0
289	20240108	143500	104176950	29850	29850	29850	29850	0
290	20240108	143400	104176950	29850	29850	29850	29850	3
291	20240108	143300	104087400	29850	29850	29850	29850	26
292	20240108	143200	103311300	30000	30000	30000	30000	0
293	20240108	143100	103311300	30000	30000	30000	30000	0
294	20240108	143000	103311300	30000	30000	30000	30000	0
295	20240108	142900	103311300	30000	30000	30000	30000	0
296	20240108	142800	103311300	30000	29950	30000	29950	2
297	20240108	142700	103251350	29950	29950	29950	29950	0
298	20240108	142600	103251350	29950	29950	29950	29950	0
299	20240108	142500	103251350	29950	29950	29950	29950	0
300	20240108	142400	103251350	29950	29950	29950	29950	0
301	20240108	142300	103251350	29950	29950	29950	29950	33
302	20240108	142200	102263000	30000	30000	30000	30000	0
303	20240108	142100	102263000	30000	30000	30000	30000	0
304	20240108	142000	102263000	30000	30000	30000	30000	1
305	20240108	141900	102233000	29850	29850	29850	29850	1
306	20240108	141800	102203150	29850	29850	29850	29850	0
307	20240108	141700	102203150	29850	29850	29850	29850	0
308	20240108	141600	102203150	29850	29850	29850	29850	0
309	20240108	141500	102203150	29850	29850	29850	29850	0
310	20240108	141400	102203150	29850	29850	29850	29850	0
311	20240108	141300	102203150	29850	29850	29850	29850	0
312	20240108	141200	102203150	29850	29850	29850	29850	0
313	20240108	141100	102203150	29850	29850	29850	29850	0
314	20240108	141000	102203150	29850	29850	29850	29850	0
315	20240108	140900	102203150	29850	29850	29850	29850	2
316	20240108	140800	102143450	29850	29850	29850	29850	0
317	20240108	140700	102143450	29850	29850	29850	29850	1
318	20240108	140600	102113600	29800	29800	29800	29800	24
319	20240108	140500	101398400	29800	29800	29800	29800	23
320	20240108	140400	100713000	29850	29850	29850	29850	26
321	20240108	140300	99936900	29850	29850	29850	29850	0
322	20240108	140200	99936900	29850	29850	29850	29850	0
323	20240108	140100	99936900	29850	29850	29850	29850	0
324	20240108	140000	99936900	29850	29850	29850	29850	0
325	20240108	135900	99936900	29850	29850	29850	29850	0
326	20240108	135800	99936900	29850	29850	29850	29850	0
327	20240108	135700	99936900	29850	29950	29950	29850	321
328	20240108	135600	90327250	29950	29950	29950	29950	0
329	20240108	135500	90327250	29950	29950	29950	29950	0
330	20240108	135400	90327250	29950	29950	29950	29950	0
331	20240108	135300	90327250	29950	29950	29950	29950	1
332	20240108	135200	90297300	29950	29950	29950	29950	0
333	20240108	135100	90297300	29950	29950	29950	29950	0
334	20240108	135000	90297300	29950	29950	29950	29950	0
335	20240108	134900	90297300	29950	29950	29950	29950	0
336	20240108	134800	90297300	29950	29950	29950	29950	0
337	20240108	134700	90297300	29950	29950	29950	29950	0
338	20240108	134600	90297300	29950	29950	29950	29950	0
339	20240108	134500	90297300	29950	29950	29950	29950	2
340	20240108	134400	90237400	29950	29950	29950	29950	0
341	20240108	134300	90237400	29950	29950	29950	29950	0
342	20240108	134200	90237400	29950	29950	29950	29950	0
343	20240108	134100	90237400	29950	29950	29950	29950	0
344	20240108	134000	90237400	29950	29950	29950	29950	0
345	20240108	133900	90237400	29950	29950	29950	29950	1
346	20240108	133800	90207450	29800	29800	29800	29800	0
347	20240108	133700	90207450	29800	29800	29800	29800	0
348	20240108	133600	90207450	29800	29800	29800	29800	0
349	20240108	133500	90207450	29800	29800	29800	29800	0
350	20240108	133400	90207450	29800	29800	29800	29800	0
351	20240108	133300	90207450	29800	29800	29800	29800	0
352	20240108	133200	90207450	29800	29800	29800	29800	0
353	20240108	133100	90207450	29800	29800	29800	29800	0
354	20240108	133000	90207450	29800	29800	29800	29800	0
355	20240108	132900	90207450	29800	29800	29800	29800	0
356	20240108	132800	90207450	29800	29800	29800	29800	0
357	20240108	132700	90207450	29800	29800	29800	29800	0
358	20240108	132600	90207450	29800	29800	29800	29800	0
359	20240108	132500	90207450	29800	29800	29800	29800	0
360	20240108	132400	90207450	29800	29850	29850	29800	20
361	20240108	132300	89611400	29800	29800	29800	29800	0
362	20240108	132200	89611400	29800	29800	29800	29800	0
363	20240108	132100	89611400	29800	29800	29800	29800	1
364	20240108	132000	89581600	29950	29950	29950	29950	0
365	20240108	131900	89581600	29950	29950	29950	29950	1
366	20240108	131800	89551650	29800	29800	29800	29800	0
367	20240108	131700	89551650	29800	29800	29800	29800	22
368	20240108	131600	88896050	29950	29950	29950	29950	0
369	20240108	131500	88896050	29950	29950	29950	29950	0
370	20240108	131400	88896050	29950	29950	29950	29950	0
371	20240108	131300	88896050	29950	29950	29950	29950	0
372	20240108	131200	88896050	29950	29950	29950	29950	0
373	20240108	131100	88896050	29950	29950	29950	29950	1
374	20240108	131000	88866100	29800	29800	29800	29800	0
375	20240108	130900	88866100	29800	29800	29800	29800	0
376	20240108	130800	88866100	29800	29800	29800	29800	0
377	20240108	130700	88866100	29800	29800	29800	29800	0
378	20240108	130600	88866100	29800	29850	29850	29800	573
379	20240108	130500	71768100	29850	29850	29850	29850	0
380	20240108	130400	71768100	29850	29850	29850	29850	0
381	20240108	130300	71768100	29850	29850	29850	29850	27
382	20240108	130200	70962150	29850	29850	29850	29850	0
383	20240108	130100	70962150	29850	29850	29850	29850	0
384	20240108	130000	70962150	29850	29850	29850	29850	4
385	20240108	125900	70842750	30000	29900	30000	29900	200
386	20240108	125800	64852850	29900	29900	29900	29900	0
387	20240108	125700	64852850	29900	29900	29900	29900	1
388	20240108	125600	64822950	29900	29900	29900	29900	41
389	20240108	125500	63597050	29900	29900	29900	29900	0
390	20240108	125400	63597050	29900	29900	29900	29900	0
391	20240108	125300	63597050	29900	29900	29900	29900	1
392	20240108	125200	63567150	29950	29950	29950	29950	4
393	20240108	125100	63447350	29900	29900	29900	29900	3
394	20240108	125000	63357650	29950	29950	29950	29950	1
395	20240108	124900	63327700	29900	29900	29900	29900	3
396	20240108	124800	63238000	29900	29900	29900	29900	0
397	20240108	124700	63238000	29900	29900	29900	29900	0
398	20240108	124600	63238000	29900	29900	29900	29900	1
399	20240108	124500	63208100	29850	29850	29850	29850	0
400	20240108	124400	63208100	29850	29850	29850	29850	0
401	20240108	124300	63208100	29850	29850	29850	29850	2
402	20240108	124200	63148400	29850	29850	29850	29850	0
403	20240108	124100	63148400	29850	29850	29850	29850	0
404	20240108	124000	63148400	29850	29850	29850	29850	0
405	20240108	123900	63148400	29850	29850	29850	29850	2
406	20240108	123800	63088700	29850	29850	29850	29850	0
407	20240108	123700	63088700	29850	29850	29850	29850	0
408	20240108	123600	63088700	29850	29850	29850	29850	2
409	20240108	123500	63029000	29850	29850	29850	29850	0
410	20240108	123400	63029000	29850	29850	29850	29850	0
411	20240108	123300	63029000	29850	29850	29850	29850	0
412	20240108	123200	63029000	29850	29850	29850	29850	1
413	20240108	123100	62999150	29850	29850	29850	29850	0
414	20240108	123000	62999150	29850	29850	29850	29850	0
415	20240108	122900	62999150	29850	29850	29850	29850	3
416	20240108	122800	62909600	29850	29850	29850	29850	0
417	20240108	122700	62909600	29850	29850	29850	29850	0
418	20240108	122600	62909600	29850	29850	29850	29850	1
419	20240108	122500	62879750	29950	29950	29950	29950	0
420	20240108	122400	62879750	29950	29950	29950	29950	0
421	20240108	122300	62879750	29950	29950	29950	29950	1
422	20240108	122200	62849800	29850	29850	29850	29850	2
423	20240108	122100	62790100	29850	29850	29850	29850	3
424	20240108	122000	62700550	29850	29850	29850	29850	0
425	20240108	121900	62700550	29850	29850	29850	29850	2
426	20240108	121800	62640850	29850	29850	29850	29850	1
427	20240108	121700	62611000	29850	29850	29850	29850	0
428	20240108	121600	62611000	29850	29850	29850	29850	1
429	20240108	121500	62581150	29850	29850	29850	29850	1
430	20240108	121400	62551300	29850	29850	29850	29850	0
431	20240108	121300	62551300	29850	29850	29850	29850	0
432	20240108	121200	62551300	29850	29850	29850	29850	1
433	20240108	121100	62521450	29900	29900	29900	29900	0
434	20240108	121000	62521450	29900	29900	29900	29900	0
435	20240108	120900	62521450	29900	29900	29900	29900	2
436	20240108	120800	62461650	29900	29900	29900	29900	1
437	20240108	120700	62431750	29850	29850	29850	29850	0
438	20240108	120600	62431750	29850	29850	29850	29850	0
439	20240108	120500	62431750	29850	29850	29850	29850	1
440	20240108	120400	62401900	29850	29850	29850	29850	0
441	20240108	120300	62401900	29850	29850	29850	29850	0
442	20240108	120200	62401900	29850	29850	29850	29850	2
443	20240108	120100	62342200	29850	29850	29850	29850	5
444	20240108	120000	62192950	29850	29850	29850	29850	0
445	20240108	115900	62192950	29850	29850	29850	29850	0
446	20240108	115800	62192950	29850	29900	29900	29850	2
447	20240108	115700	62133200	29850	29850	29850	29850	0
448	20240108	115600	62133200	29850	29850	29850	29850	0
449	20240108	115500	62133200	29850	29850	29850	29850	3
450	20240108	115400	62043650	29850	29900	29900	29850	83
451	20240108	115300	59562950	29900	29900	29900	29900	0
452	20240108	115200	59562950	29900	29900	29900	29900	1
453	20240108	115100	59533050	29900	29900	29900	29900	0
454	20240108	115000	59533050	29900	29900	29900	29900	63
455	20240108	114900	57649350	29850	29850	29850	29850	1
456	20240108	114800	57619500	29850	29850	29850	29850	1
457	20240108	114700	57589650	29850	29850	29850	29850	1
458	20240108	114600	57559800	29850	29850	29850	29850	0
459	20240108	114500	57559800	29850	29850	29850	29850	1
460	20240108	114400	57529950	29850	29850	29850	29850	0
461	20240108	114300	57529950	29850	29850	29850	29850	0
462	20240108	114200	57529950	29850	29850	29850	29850	1
463	20240108	114100	57500100	29850	29850	29850	29850	1
464	20240108	114000	57470250	29850	29850	29850	29850	0
465	20240108	113900	57470250	29850	29850	29850	29850	0
466	20240108	113800	57470250	29850	29850	29850	29850	2
467	20240108	113700	57410550	29850	29850	29850	29850	1
468	20240108	113600	57380700	29850	29850	29850	29850	0
469	20240108	113500	57380700	29850	29850	29850	29850	2
470	20240108	113400	57321000	29850	29850	29850	29850	0
471	20240108	113300	57321000	29850	29850	29850	29850	0
472	20240108	113200	57321000	29850	29850	29850	29850	19
473	20240108	113100	56753850	29850	29850	29850	29850	1
474	20240108	113000	56724000	29850	29850	29850	29850	0
475	20240108	112900	56724000	29850	29850	29850	29850	0
476	20240108	112800	56724000	29850	29850	29850	29850	2
477	20240108	112700	56664300	29850	29850	29850	29850	1
478	20240108	112600	56634450	29850	29850	29850	29850	17
479	20240108	112500	56127000	29850	29850	29850	29850	0
480	20240108	112400	56127000	29850	29850	29850	29850	1
481	20240108	112300	56097150	29850	29850	29850	29850	0
482	20240108	112200	56097150	29850	29850	29850	29850	1
483	20240108	112100	56067300	29850	29850	29850	29850	4
484	20240108	112000	55947900	29850	29850	29850	29850	0
485	20240108	111900	55947900	29850	29850	29850	29850	20
486	20240108	111800	55350900	29850	29850	29850	29850	1
487	20240108	111700	55321050	29850	29850	29850	29850	0
488	20240108	111600	55321050	29850	29850	29850	29850	3
489	20240108	111500	55231500	29850	29850	29850	29850	26
490	20240108	111400	54455400	29850	29850	29850	29850	1
491	20240108	111300	54425550	29850	29850	29850	29850	0
492	20240108	111200	54425550	29850	29850	29850	29850	0
493	20240108	111100	54425550	29850	29850	29850	29850	1
494	20240108	111000	54395700	29800	29800	29800	29800	0
495	20240108	110900	54395700	29800	29800	29800	29800	0
496	20240108	110800	54395700	29800	29800	29800	29800	1
497	20240108	110700	54365900	29800	29800	29800	29800	1
498	20240108	110600	54336100	29800	29800	29800	29800	1
499	20240108	110500	54306300	29850	29900	29900	29850	754
500	20240108	110400	31774200	29900	29900	29900	29900	1
501	20240108	110300	31744300	29950	29950	29950	29950	1
502	20240108	110200	31714350	29950	29950	29950	29950	0
503	20240108	110100	31714350	29950	29900	29950	29900	13
504	20240108	110000	31325100	29900	29900	29900	29900	0
505	20240108	105900	31325100	29900	29900	29900	29900	0
506	20240108	105800	31325100	29900	29900	29900	29900	0
507	20240108	105700	31325100	29900	29900	29900	29900	2
508	20240108	105600	31265300	29900	29900	29900	29900	1
509	20240108	105500	31235400	29950	29900	29950	29900	3
510	20240108	105400	31145650	29900	29900	29900	29900	1
511	20240108	105300	31115750	29950	29950	29950	29950	1
512	20240108	105200	31085800	29900	29900	29900	29900	0
513	20240108	105100	31085800	29900	29900	29900	29900	1
514	20240108	105000	31055900	29950	29950	29950	29950	1
515	20240108	104900	31025950	29900	29900	29900	29900	0
516	20240108	104800	31025950	29900	29900	29900	29900	1
517	20240108	104700	30996050	29900	29900	29900	29900	1
518	20240108	104600	30966150	29900	29900	29900	29900	0
519	20240108	104500	30966150	29900	29900	29900	29900	1
520	20240108	104400	30936250	29900	29900	29900	29900	1
521	20240108	104300	30906350	29900	29900	29900	29900	0
522	20240108	104200	30906350	29900	29900	29900	29900	0
523	20240108	104100	30906350	29900	29900	29900	29900	1
524	20240108	104000	30876450	29900	29900	29900	29900	1
525	20240108	103900	30846550	29900	29900	29900	29900	0
526	20240108	103800	30846550	29900	29900	29900	29900	0
527	20240108	103700	30846550	29900	29900	29900	29900	1
528	20240108	103600	30816650	29900	29900	29900	29900	0
529	20240108	103500	30816650	29900	29900	29900	29900	1
530	20240108	103400	30786750	29900	29900	29900	29900	2
531	20240108	103300	30726950	29900	29900	29900	29900	0
532	20240108	103200	30726950	29900	29900	29900	29900	0
533	20240108	103100	30726950	29900	29900	29900	29900	0
534	20240108	103000	30726950	29900	29900	29900	29900	1
535	20240108	102900	30697050	29950	29950	29950	29950	0
536	20240108	102800	30697050	29950	29900	29950	29900	2
537	20240108	102700	30637200	29900	29900	29900	29900	1
538	20240108	102600	30607300	29900	29900	29900	29900	0
539	20240108	102500	30607300	29900	29900	29900	29900	1
540	20240108	102400	30577400	29900	29900	29900	29900	0
541	20240108	102300	30577400	29900	29900	29900	29900	4
542	20240108	102200	30457800	29950	29950	29950	29950	10
543	20240108	102100	30158300	29900	29900	29900	29900	1
544	20240108	102000	30128400	29900	29900	29900	29900	1
545	20240108	101900	30098500	29950	29950	29950	29950	0
546	20240108	101800	30098500	29950	29950	29950	29950	3
547	20240108	101700	30008650	29950	29900	29950	29900	2
548	20240108	101600	29948800	29950	29950	29950	29950	1
549	20240108	101500	29918850	29900	29900	29900	29900	16
550	20240108	101400	29440450	29900	29900	29900	29900	1
551	20240108	101300	29410550	29900	29900	29900	29900	1
552	20240108	101200	29380650	29900	29900	29900	29900	1
553	20240108	101100	29350750	29900	29900	29900	29900	1
554	20240108	101000	29320850	29900	29900	29900	29900	25
555	20240108	100900	28573350	29950	29950	29950	29950	14
556	20240108	100800	28154050	29950	29950	29950	29950	0
557	20240108	100700	28154050	29950	29950	29950	29950	0
558	20240108	100600	28154050	29950	29950	29950	29950	0
559	20240108	100500	28154050	29950	29950	29950	29950	50
560	20240108	100400	26656550	29950	29950	29950	29950	0
561	20240108	100300	26656550	29950	29950	29950	29950	0
562	20240108	100200	26656550	29950	29950	29950	29950	0
563	20240108	100100	26656550	29950	29950	29950	29950	1
564	20240108	100000	26626600	29900	29900	29900	29900	0
565	20240108	095900	26626600	29900	29900	29900	29900	0
566	20240108	095800	26626600	29900	29900	29900	29900	0
567	20240108	095700	26626600	29900	29900	29900	29900	0
568	20240108	095600	26626600	29900	29900	29900	29900	0
569	20240108	095500	26626600	29900	29900	29900	29900	13
570	20240108	095400	26237900	29950	29950	29950	29950	1
571	20240108	095300	26207950	29950	29950	29950	29950	0
572	20240108	095200	26207950	29950	29950	29950	29950	3
573	20240108	095100	26118100	29950	29950	29950	29950	0
574	20240108	095000	26118100	29950	29950	29950	29950	0
575	20240108	094900	26118100	29950	29950	29950	29950	0
576	20240108	094800	26118100	29950	29950	29950	29950	3
577	20240108	094700	26028250	29950	29950	29950	29950	0
578	20240108	094600	26028250	29950	29950	29950	29950	0
579	20240108	094500	26028250	29950	29950	29950	29950	0
580	20240108	094400	26028250	29950	29950	29950	29950	5
581	20240108	094300	25878500	29950	29950	29950	29950	10
582	20240108	094200	25579000	29950	29950	29950	29950	0
583	20240108	094100	25579000	29950	29950	29950	29950	0
584	20240108	094000	25579000	29950	29950	29950	29950	0
585	20240108	093900	25579000	29950	29950	29950	29950	3
586	20240108	093800	25489150	29850	29850	29850	29850	20
587	20240108	093700	24892150	29950	29950	29950	29950	0
588	20240108	093600	24892150	29950	29950	29950	29950	0
589	20240108	093500	24892150	29950	29950	29950	29950	2
590	20240108	093400	24832250	29950	29950	29950	29950	0
591	20240108	093300	24832250	29950	29950	29950	29950	0
592	20240108	093200	24832250	29950	29950	29950	29950	1
593	20240108	093100	24802300	29850	29850	29850	29850	0
594	20240108	093000	24802300	29850	29850	29850	29850	0
595	20240108	092900	24802300	29850	29900	29900	29850	102
596	20240108	092800	21756500	29900	29950	29950	29900	303
597	20240108	092700	12683750	29950	30000	30000	29950	132
598	20240108	092600	8725000	30000	30000	30000	30000	0
599	20240108	092500	8725000	30000	30000	30000	30000	0
600	20240108	092400	8725000	30000	30000	30000	30000	31
601	20240108	092300	7795000	30000	30000	30000	30000	0
602	20240108	092200	7795000	30000	30000	30050	30000	129
603	20240108	092100	3924650	30000	30000	30000	30000	0
604	20240108	092000	3924650	30000	30000	30000	30000	0
605	20240108	091900	3924650	30000	30000	30000	30000	0
606	20240108	091800	3924650	30000	30000	30000	30000	0
607	20240108	091700	3924650	30000	30000	30000	30000	2
608	20240108	091600	3864650	30050	30050	30050	30050	0
609	20240108	091500	3864650	30050	30050	30050	30050	0
610	20240108	091400	3864650	30050	30050	30050	30050	0
611	20240108	091300	3864650	30050	30000	30050	29950	30
612	20240108	091200	2964950	30000	30000	30000	30000	19
613	20240108	091100	2394950	29950	29950	29950	29950	13
614	20240108	091000	2005600	29900	29900	29900	29900	0
615	20240108	090900	2005600	29900	29950	29950	29900	17
616	20240108	090800	1496900	29950	29950	29950	29950	5
617	20240108	090700	1347150	29950	29950	29950	29950	0
618	20240108	090600	1347150	29950	29950	29950	29950	16
619	20240108	090500	867950	29950	29950	29950	29950	0
620	20240108	090400	867950	29950	29950	29950	29950	23
621	20240108	090300	179100	29850	29850	29850	29850	0
622	20240108	090200	179100	29850	29850	29850	29850	0
623	20240108	090100	179100	29850	29850	29850	29850	0
624	20240108	090000	179100	29850	29850	29850	29850	6