KissMeData/037710/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192200	54770600	29800	29800	29800	29800	530
3	20240110	192100	54770600	29800	29800	29800	29800	0
4	20240110	192000	54770600	29800	29800	29800	29800	0
5	20240110	191900	54770600	29800	29800	29800	29800	0
6	20240110	191800	54770600	29800	29800	29800	29800	0
7	20240110	191700	54770600	29800	29800	29800	29800	0
8	20240110	191600	54770600	29800	29800	29800	29800	0
9	20240110	191500	54770600	29800	29800	29800	29800	0
10	20240110	191400	54770600	29800	29800	29800	29800	0
11	20240110	191300	54770600	29800	29800	29800	29800	0
12	20240110	191200	54770600	29800	29800	29800	29800	0
13	20240110	191100	54770600	29800	29800	29800	29800	0
14	20240110	191000	54770600	29800	29800	29800	29800	0
15	20240110	190900	54770600	29800	29800	29800	29800	0
16	20240110	190800	54770600	29800	29800	29800	29800	0
17	20240110	190700	54770600	29800	29800	29800	29800	0
18	20240110	190600	54770600	29800	29800	29800	29800	0
19	20240110	190500	54770600	29800	29800	29800	29800	0
20	20240110	190400	54770600	29800	29800	29800	29800	0
21	20240110	190300	54770600	29800	29800	29800	29800	0
22	20240110	190200	54770600	29800	29800	29800	29800	0
23	20240110	190100	54770600	29800	29800	29800	29800	0
24	20240110	190000	54770600	29800	29800	29800	29800	0
25	20240110	185900	54770600	29800	29800	29800	29800	0
26	20240110	185800	54770600	29800	29800	29800	29800	0
27	20240110	185700	54770600	29800	29800	29800	29800	0
28	20240110	185600	54770600	29800	29800	29800	29800	0
29	20240110	185500	54770600	29800	29800	29800	29800	0
30	20240110	185400	54770600	29800	29800	29800	29800	0
31	20240110	185300	54770600	29800	29800	29800	29800	0
32	20240110	185200	54770600	29800	29800	29800	29800	530
33	20240110	185100	54770600	29800	29800	29800	29800	0
34	20240110	185000	54770600	29800	29800	29800	29800	0
35	20240110	184900	54770600	29800	29800	29800	29800	0
36	20240110	184800	54770600	29800	29800	29800	29800	0
37	20240110	184700	54770600	29800	29800	29800	29800	0
38	20240110	184600	54770600	29800	29800	29800	29800	0
39	20240110	184500	54770600	29800	29800	29800	29800	0
40	20240110	184400	54770600	29800	29800	29800	29800	0
41	20240110	184300	54770600	29800	29800	29800	29800	0
42	20240110	184200	54770600	29800	29800	29800	29800	0
43	20240110	184100	54770600	29800	29800	29800	29800	0
44	20240110	184000	54770600	29800	29800	29800	29800	0
45	20240110	183900	54770600	29800	29800	29800	29800	0
46	20240110	183800	54770600	29800	29800	29800	29800	0
47	20240110	183700	54770600	29800	29800	29800	29800	0
48	20240110	183600	54770600	29800	29800	29800	29800	0
49	20240110	183500	54770600	29800	29800	29800	29800	0
50	20240110	183400	54770600	29800	29800	29800	29800	0
51	20240110	183300	54770600	29800	29800	29800	29800	0
52	20240110	183200	54770600	29800	29800	29800	29800	0
53	20240110	183100	54770600	29800	29800	29800	29800	0
54	20240110	183000	54770600	29800	29800	29800	29800	0
55	20240110	182900	54770600	29800	29800	29800	29800	0
56	20240110	182800	54770600	29800	29800	29800	29800	0
57	20240110	182700	54770600	29800	29800	29800	29800	0
58	20240110	182600	54770600	29800	29800	29800	29800	0
59	20240110	182500	54770600	29800	29800	29800	29800	0
60	20240110	182400	54770600	29800	29800	29800	29800	0
61	20240110	182300	54770600	29800	29800	29800	29800	0
62	20240110	182200	54770600	29800	29800	29800	29800	530
63	20240110	182100	54770600	29800	29800	29800	29800	0
64	20240110	182000	54770600	29800	29800	29800	29800	0
65	20240110	181900	54770600	29800	29800	29800	29800	0
66	20240110	181800	54770600	29800	29800	29800	29800	0
67	20240110	181700	54770600	29800	29800	29800	29800	0
68	20240110	181600	54770600	29800	29800	29800	29800	0
69	20240110	181500	54770600	29800	29800	29800	29800	0
70	20240110	181400	54770600	29800	29800	29800	29800	0
71	20240110	181300	54770600	29800	29800	29800	29800	0
72	20240110	181200	54770600	29800	29800	29800	29800	0
73	20240110	181100	54770600	29800	29800	29800	29800	0
74	20240110	181000	54770600	29800	29800	29800	29800	0
75	20240110	180900	54770600	29800	29800	29800	29800	0
76	20240110	180800	54770600	29800	29800	29800	29800	0
77	20240110	180700	54770600	29800	29800	29800	29800	0
78	20240110	180600	54770600	29800	29800	29800	29800	0
79	20240110	180500	54770600	29800	29800	29800	29800	0
80	20240110	180400	54770600	29800	29800	29800	29800	0
81	20240110	180300	54770600	29800	29800	29800	29800	0
82	20240110	180200	54770600	29800	29800	29800	29800	0
83	20240110	180100	54770600	29800	29800	29800	29800	0
84	20240110	180000	54770600	29800	29800	29800	29800	0
85	20240110	175900	54770600	29800	29800	29800	29800	0
86	20240110	175800	54770600	29800	29800	29800	29800	0
87	20240110	175700	54770600	29800	29800	29800	29800	0
88	20240110	175600	54770600	29800	29800	29800	29800	0
89	20240110	175500	54770600	29800	29800	29800	29800	0
90	20240110	175400	54770600	29800	29800	29800	29800	0
91	20240110	175300	54770600	29800	29800	29800	29800	0
92	20240110	175200	54770600	29800	29800	29800	29800	530
93	20240110	175100	54770600	29800	29800	29800	29800	0
94	20240110	175000	54770600	29800	29800	29800	29800	0
95	20240110	174900	54770600	29800	29800	29800	29800	0
96	20240110	174800	54770600	29800	29800	29800	29800	0
97	20240110	174700	54770600	29800	29800	29800	29800	0
98	20240110	174600	54770600	29800	29800	29800	29800	0
99	20240110	174500	54770600	29800	29800	29800	29800	0
100	20240110	174400	54770600	29800	29800	29800	29800	0
101	20240110	174300	54770600	29800	29800	29800	29800	0
102	20240110	174200	54770600	29800	29800	29800	29800	0
103	20240110	174100	54770600	29800	29800	29800	29800	0
104	20240110	174000	54770600	29800	29800	29800	29800	0
105	20240110	173900	54770600	29800	29800	29800	29800	0
106	20240110	173800	54770600	29800	29800	29800	29800	0
107	20240110	173700	54770600	29800	29800	29800	29800	0
108	20240110	173600	54770600	29800	29800	29800	29800	0
109	20240110	173500	54770600	29800	29800	29800	29800	0
110	20240110	173400	54770600	29800	29800	29800	29800	0
111	20240110	173300	54770600	29800	29800	29800	29800	0
112	20240110	173200	54770600	29800	29800	29800	29800	0
113	20240110	173100	54770600	29800	29800	29800	29800	0
114	20240110	173000	54770600	29800	29800	29800	29800	0
115	20240110	172900	54770600	29800	29800	29800	29800	0
116	20240110	172800	54770600	29800	29800	29800	29800	0
117	20240110	172700	54770600	29800	29800	29800	29800	0
118	20240110	172600	54770600	29800	29800	29800	29800	0
119	20240110	172500	54770600	29800	29800	29800	29800	0
120	20240110	172400	54770600	29800	29800	29800	29800	0
121	20240110	172300	54770600	29800	29800	29800	29800	0
122	20240110	172200	54770600	29800	29800	29800	29800	530
123	20240110	172100	54770600	29800	29800	29800	29800	0
124	20240110	172000	54770600	29800	29800	29800	29800	0
125	20240110	171900	54770600	29800	29800	29800	29800	0
126	20240110	171800	54770600	29800	29800	29800	29800	0
127	20240110	171700	54770600	29800	29800	29800	29800	0
128	20240110	171600	54770600	29800	29800	29800	29800	0
129	20240110	171500	54770600	29800	29800	29800	29800	0
130	20240110	171400	54770600	29800	29800	29800	29800	0
131	20240110	171300	54770600	29800	29800	29800	29800	0
132	20240110	171200	54770600	29800	29800	29800	29800	0
133	20240110	171100	54770600	29800	29800	29800	29800	0
134	20240110	171000	54770600	29800	29800	29800	29800	0
135	20240110	170900	54770600	29800	29800	29800	29800	0
136	20240110	170800	54770600	29800	29800	29800	29800	0
137	20240110	170700	54770600	29800	29800	29800	29800	0
138	20240110	170600	54770600	29800	29800	29800	29800	0
139	20240110	170500	54770600	29800	29800	29800	29800	0
140	20240110	170400	54770600	29800	29800	29800	29800	0
141	20240110	170300	54770600	29800	29800	29800	29800	0
142	20240110	170200	54770600	29800	29800	29800	29800	0
143	20240110	170100	54770600	29800	29800	29800	29800	0
144	20240110	170000	54770600	29800	29800	29800	29800	0
145	20240110	165900	54770600	29800	29800	29800	29800	0
146	20240110	165800	54770600	29800	29800	29800	29800	0
147	20240110	165700	54770600	29800	29800	29800	29800	0
148	20240110	165600	54770600	29800	29800	29800	29800	0
149	20240110	165500	54770600	29800	29800	29800	29800	0
150	20240110	165400	54770600	29800	29800	29800	29800	0
151	20240110	165300	54770600	29800	29800	29800	29800	0
152	20240110	165200	54770600	29800	29800	29800	29800	530
153	20240110	165100	54770600	29800	29800	29800	29800	0
154	20240110	165000	54770600	29800	29800	29800	29800	0
155	20240110	164900	54770600	29800	29800	29800	29800	0
156	20240110	164800	54770600	29800	29800	29800	29800	0
157	20240110	164700	54770600	29800	29800	29800	29800	0
158	20240110	164600	54770600	29800	29800	29800	29800	0
159	20240110	164500	54770600	29800	29800	29800	29800	0
160	20240110	164400	54770600	29800	29800	29800	29800	0
161	20240110	164300	54770600	29800	29800	29800	29800	0
162	20240110	164200	54770600	29800	29800	29800	29800	0
163	20240110	164100	54770600	29800	29800	29800	29800	0
164	20240110	164000	54770600	29800	29800	29800	29800	0
165	20240110	163900	54770600	29800	29800	29800	29800	0
166	20240110	163800	54770600	29800	29800	29800	29800	0
167	20240110	163700	54770600	29800	29800	29800	29800	0
168	20240110	163600	54770600	29800	29800	29800	29800	0
169	20240110	163500	54770600	29800	29800	29800	29800	0
170	20240110	163400	54770600	29800	29800	29800	29800	0
171	20240110	163300	54770600	29800	29800	29800	29800	0
172	20240110	163200	54770600	29800	29800	29800	29800	0
173	20240110	163100	54770600	29800	29800	29800	29800	0
174	20240110	163000	54770600	29800	29800	29800	29800	0
175	20240110	162900	54770600	29800	29800	29800	29800	0
176	20240110	162800	54770600	29800	29800	29800	29800	0
177	20240110	162700	54770600	29800	29800	29800	29800	0
178	20240110	162600	54770600	29800	29800	29800	29800	0
179	20240110	162500	54770600	29800	29800	29800	29800	0
180	20240110	162400	54770600	29800	29800	29800	29800	0
181	20240110	162300	54770600	29800	29800	29800	29800	0
182	20240110	162200	54770600	29800	29800	29800	29800	530
183	20240110	162100	54770600	29800	29800	29800	29800	0
184	20240110	162000	54770600	29800	29800	29800	29800	0
185	20240110	161900	54770600	29800	29800	29800	29800	0
186	20240110	161800	54770600	29800	29800	29800	29800	0
187	20240110	161700	54770600	29800	29800	29800	29800	0
188	20240110	161600	54770600	29800	29800	29800	29800	0
189	20240110	161500	54770600	29800	29800	29800	29800	0
190	20240110	161400	54770600	29800	29800	29800	29800	0
191	20240110	161300	54770600	29800	29800	29800	29800	0
192	20240110	161200	54770600	29800	29800	29800	29800	0
193	20240110	161100	54770600	29800	29800	29800	29800	0
194	20240110	161000	54770600	29800	29800	29800	29800	0
195	20240110	160900	54770600	29800	29800	29800	29800	0
196	20240110	160800	54770600	29800	29800	29800	29800	0
197	20240110	160700	54770600	29800	29800	29800	29800	0
198	20240110	160600	54770600	29800	29800	29800	29800	0
199	20240110	160500	54770600	29800	29800	29800	29800	0
200	20240110	160400	54770600	29800	29800	29800	29800	0
201	20240110	160300	54770600	29800	29800	29800	29800	0
202	20240110	160200	54770600	29800	29800	29800	29800	0
203	20240110	160100	54770600	29800	29800	29800	29800	0
204	20240110	160000	54770600	29800	29800	29800	29800	0
205	20240110	155900	54770600	29800	29800	29800	29800	0
206	20240110	155800	54770600	29800	29800	29800	29800	0
207	20240110	155700	54770600	29800	29800	29800	29800	0
208	20240110	155600	54770600	29800	29800	29800	29800	0
209	20240110	155500	54770600	29800	29800	29800	29800	0
210	20240110	155400	54770600	29800	29800	29800	29800	0
211	20240110	155300	54770600	29800	29800	29800	29800	0
212	20240110	155200	54770600	29800	29800	29800	29800	530
213	20240110	155100	54770600	29800	29800	29800	29800	0
214	20240110	155000	54770600	29800	29800	29800	29800	0
215	20240110	154900	54770600	29800	29800	29800	29800	0
216	20240110	154800	54770600	29800	29800	29800	29800	0
217	20240110	154700	54770600	29800	29800	29800	29800	0
218	20240110	154600	54770600	29800	29800	29800	29800	0
219	20240110	154500	54770600	29800	29800	29800	29800	0
220	20240110	154400	54770600	29800	29800	29800	29800	0
221	20240110	154300	54770600	29800	29800	29800	29800	0
222	20240110	154200	54770600	29800	29800	29800	29800	0
223	20240110	154100	54770600	29800	29800	29800	29800	0
224	20240110	154000	54770600	29800	29800	29800	29800	0
225	20240110	153900	54770600	29800	29800	29800	29800	0
226	20240110	153800	54770600	29800	29800	29800	29800	0
227	20240110	153700	54770600	29800	29800	29800	29800	0
228	20240110	153600	54770600	29800	29800	29800	29800	0
229	20240110	153500	54770600	29800	29800	29800	29800	0
230	20240110	153400	54770600	29800	29800	29800	29800	0
231	20240110	153300	54770600	29800	29800	29800	29800	0
232	20240110	153200	54770600	29800	29800	29800	29800	0
233	20240110	153100	54770600	29800	29800	29800	29800	0
234	20240110	153000	54770600	29800	29800	29800	29800	530
235	20240110	152900	38976600	29900	29900	29900	29900	0
236	20240110	152800	38976600	29900	29900	29900	29900	0
237	20240110	152700	38976600	29900	29900	29900	29900	0
238	20240110	152600	38976600	29900	29900	29900	29900	0
239	20240110	152500	38976600	29900	29900	29900	29900	0
240	20240110	152400	38976600	29900	29900	29900	29900	0
241	20240110	152300	38976600	29900	29900	29900	29900	0
242	20240110	152200	38976600	29900	29900	29900	29900	0
243	20240110	152100	38976600	29900	29900	29900	29900	0
244	20240110	152000	38976600	29900	29900	29900	29900	0
245	20240110	151900	38976600	29900	29900	29900	29900	0
246	20240110	151800	38976600	29900	29900	29900	29900	0
247	20240110	151700	38976600	29900	29900	29900	29900	0
248	20240110	151600	38976600	29900	29900	29900	29900	1
249	20240110	151500	38946700	29900	29900	29900	29900	1
250	20240110	151400	38916800	29850	29850	29850	29850	0
251	20240110	151300	38916800	29850	29850	29850	29850	0
252	20240110	151200	38916800	29850	29850	29850	29850	0
253	20240110	151100	38916800	29850	29850	29850	29850	0
254	20240110	151000	38916800	29850	29850	29850	29850	1
255	20240110	150900	38886950	29900	29900	29900	29900	0
256	20240110	150800	38886950	29900	29900	29900	29900	0
257	20240110	150700	38886950	29900	29900	29900	29900	0
258	20240110	150600	38886950	29900	29900	29900	29900	0
259	20240110	150500	38886950	29900	29900	29900	29900	0
260	20240110	150400	38886950	29900	29900	29900	29900	0
261	20240110	150300	38886950	29900	29900	29900	29900	0
262	20240110	150200	38886950	29900	29900	29900	29900	0
263	20240110	150100	38886950	29900	29900	29900	29900	0
264	20240110	150000	38886950	29900	29900	29900	29900	0
265	20240110	145900	38886950	29900	29900	29900	29900	4
266	20240110	145800	38767350	29900	29900	29900	29900	0
267	20240110	145700	38767350	29900	29900	29900	29900	0
268	20240110	145600	38767350	29900	29900	29900	29900	0
269	20240110	145500	38767350	29900	29900	29900	29900	0
270	20240110	145400	38767350	29900	29900	29900	29900	0
271	20240110	145300	38767350	29900	29900	29900	29900	0
272	20240110	145200	38767350	29900	29900	29900	29900	62
273	20240110	145100	36913550	29900	29900	29900	29900	0
274	20240110	145000	36913550	29900	29900	29900	29900	0
275	20240110	144900	36913550	29900	29900	29900	29900	0
276	20240110	144800	36913550	29900	29900	29900	29900	0
277	20240110	144700	36913550	29900	29900	29900	29900	0
278	20240110	144600	36913550	29900	29900	29900	29900	0
279	20240110	144500	36913550	29900	29900	29900	29900	0
280	20240110	144400	36913550	29900	29900	29900	29900	20
281	20240110	144300	36315550	29900	29900	29900	29900	0
282	20240110	144200	36315550	29900	29900	29900	29900	2
283	20240110	144100	36255750	29900	29900	29900	29900	0
284	20240110	144000	36255750	29900	29900	29900	29900	0
285	20240110	143900	36255750	29900	29900	29900	29900	0
286	20240110	143800	36255750	29900	29900	29900	29900	0
287	20240110	143700	36255750	29900	29900	29900	29900	0
288	20240110	143600	36255750	29900	29900	29900	29900	0
289	20240110	143500	36255750	29900	29900	29900	29900	0
290	20240110	143400	36255750	29900	29900	29900	29900	0
291	20240110	143300	36255750	29900	29900	29900	29900	0
292	20240110	143200	36255750	29900	29900	29900	29900	0
293	20240110	143100	36255750	29900	29900	29900	29900	0
294	20240110	143000	36255750	29900	29900	29900	29900	0
295	20240110	142900	36255750	29900	29900	29900	29900	0
296	20240110	142800	36255750	29900	29900	29900	29900	0
297	20240110	142700	36255750	29900	29900	29900	29900	0
298	20240110	142600	36255750	29900	29900	29900	29900	0
299	20240110	142500	36255750	29900	29900	29900	29900	0
300	20240110	142400	36255750	29900	29900	29900	29900	0
301	20240110	142300	36255750	29900	29950	29950	29900	37
302	20240110	142200	35148250	29900	29900	29900	29900	0
303	20240110	142100	35148250	29900	29900	29900	29900	101
304	20240110	142000	32128350	29900	29900	29900	29900	0
305	20240110	141900	32128350	29900	29900	29900	29900	0
306	20240110	141800	32128350	29900	29900	29900	29900	1
307	20240110	141700	32098450	29900	29900	29900	29900	0
308	20240110	141600	32098450	29900	29900	29900	29900	1
309	20240110	141500	32068550	29900	29900	29900	29900	0
310	20240110	141400	32068550	29900	29900	29900	29900	0
311	20240110	141300	32068550	29900	29900	29900	29900	0
312	20240110	141200	32068550	29900	29900	29900	29900	0
313	20240110	141100	32068550	29900	29900	29900	29900	0
314	20240110	141000	32068550	29900	29900	29900	29900	0
315	20240110	140900	32068550	29900	29900	29900	29900	1
316	20240110	140800	32038650	29900	29900	29900	29900	0
317	20240110	140700	32038650	29900	29900	29900	29900	0
318	20240110	140600	32038650	29900	29900	29900	29900	0
319	20240110	140500	32038650	29900	29900	29900	29900	0
320	20240110	140400	32038650	29900	29900	29900	29900	0
321	20240110	140300	32038650	29900	29900	29900	29900	2
322	20240110	140200	31978850	29900	29900	29900	29900	0
323	20240110	140100	31978850	29900	29900	29900	29900	10
324	20240110	140000	31679850	29900	29900	29900	29900	0
325	20240110	135900	31679850	29900	29900	29900	29900	0
326	20240110	135800	31679850	29900	29900	29900	29900	0
327	20240110	135700	31679850	29900	29900	29900	29900	0
328	20240110	135600	31679850	29900	29900	29900	29900	5
329	20240110	135500	31530350	29900	29900	29900	29900	0
330	20240110	135400	31530350	29900	29900	29900	29900	12
331	20240110	135300	31171550	29850	29850	29850	29850	200
332	20240110	135200	25201550	29900	29900	29900	29900	1
333	20240110	135100	25171650	29900	29900	29900	29900	0
334	20240110	135000	25171650	29900	29900	29900	29900	0
335	20240110	134900	25171650	29900	29900	29900	29900	0
336	20240110	134800	25171650	29900	29900	29900	29900	0
337	20240110	134700	25171650	29900	29900	29900	29900	0
338	20240110	134600	25171650	29900	29900	29900	29900	0
339	20240110	134500	25171650	29900	29900	29900	29900	0
340	20240110	134400	25171650	29900	29900	29900	29900	30
341	20240110	134300	24274650	29900	29900	29900	29900	5
342	20240110	134200	24125150	29900	29900	29900	29900	0
343	20240110	134100	24125150	29900	29900	29900	29900	0
344	20240110	134000	24125150	29900	29900	29900	29900	2
345	20240110	133900	24065350	29850	29850	29850	29850	0
346	20240110	133800	24065350	29850	29850	29850	29850	0
347	20240110	133700	24065350	29850	29850	29850	29850	0
348	20240110	133600	24065350	29850	29850	29850	29850	0
349	20240110	133500	24065350	29850	29850	29850	29850	0
350	20240110	133400	24065350	29850	29850	29850	29850	0
351	20240110	133300	24065350	29850	29850	29850	29850	0
352	20240110	133200	24065350	29850	29850	29850	29850	0
353	20240110	133100	24065350	29850	29850	29850	29850	0
354	20240110	133000	24065350	29850	29850	29850	29850	0
355	20240110	132900	24065350	29850	29850	29850	29850	0
356	20240110	132800	24065350	29850	29850	29850	29850	0
357	20240110	132700	24065350	29850	29850	29850	29850	0
358	20240110	132600	24065350	29850	29850	29850	29850	0
359	20240110	132500	24065350	29850	29850	29850	29850	10
360	20240110	132400	23766850	29900	29900	29900	29900	0
361	20240110	132300	23766850	29900	29900	29900	29900	11
362	20240110	132200	23437950	29900	29900	29900	29900	1
363	20240110	132100	23408050	29900	29900	29900	29900	52
364	20240110	132000	21853250	29950	29950	29950	29950	0
365	20240110	131900	21853250	29950	29950	29950	29950	0
366	20240110	131800	21853250	29950	29950	29950	29950	0
367	20240110	131700	21853250	29950	29950	29950	29950	0
368	20240110	131600	21853250	29950	29950	29950	29950	0
369	20240110	131500	21853250	29950	29950	29950	29950	0
370	20240110	131400	21853250	29950	29950	29950	29950	14
371	20240110	131300	21433950	29950	29950	29950	29950	0
372	20240110	131200	21433950	29950	29950	29950	29950	0
373	20240110	131100	21433950	29950	29950	29950	29950	0
374	20240110	131000	21433950	29950	29950	29950	29950	3
375	20240110	130900	21344100	29950	29950	29950	29950	1
376	20240110	130800	21314150	29950	29950	29950	29950	0
377	20240110	130700	21314150	29950	29950	29950	29950	0
378	20240110	130600	21314150	29950	29950	29950	29950	10
379	20240110	130500	21014650	29900	29900	29900	29900	5
380	20240110	130400	20865150	29900	29900	29900	29900	5
381	20240110	130300	20715650	29950	29950	29950	29950	0
382	20240110	130200	20715650	29950	29950	29950	29950	0
383	20240110	130100	20715650	29950	29950	29950	29950	0
384	20240110	130000	20715650	29950	29950	29950	29950	1
385	20240110	125900	20685700	29900	29900	29900	29900	0
386	20240110	125800	20685700	29900	29900	29900	29900	0
387	20240110	125700	20685700	29900	29900	29900	29900	0
388	20240110	125600	20685700	29900	29900	29900	29900	0
389	20240110	125500	20685700	29900	29900	29900	29900	0
390	20240110	125400	20685700	29900	29900	29900	29900	0
391	20240110	125300	20685700	29900	29900	29900	29900	0
392	20240110	125200	20685700	29900	29900	29900	29900	0
393	20240110	125100	20685700	29900	29900	29900	29900	0
394	20240110	125000	20685700	29900	29900	29900	29900	0
395	20240110	124900	20685700	29900	29900	29900	29900	0
396	20240110	124800	20685700	29900	29900	29900	29900	0
397	20240110	124700	20685700	29900	29900	29900	29900	0
398	20240110	124600	20685700	29900	29900	29900	29900	1
399	20240110	124500	20655800	29900	29900	29900	29900	0
400	20240110	124400	20655800	29900	29900	29900	29900	0
401	20240110	124300	20655800	29900	29900	29900	29900	0
402	20240110	124200	20655800	29900	29900	29900	29900	0
403	20240110	124100	20655800	29900	29900	29900	29900	10
404	20240110	124000	20356800	29900	29900	29900	29900	0
405	20240110	123900	20356800	29900	29900	29900	29900	0
406	20240110	123800	20356800	29900	29900	29900	29900	12
407	20240110	123700	19998000	29950	29950	29950	29950	0
408	20240110	123600	19998000	29950	29950	29950	29950	0
409	20240110	123500	19998000	29950	29950	29950	29950	0
410	20240110	123400	19998000	29950	29950	29950	29950	0
411	20240110	123300	19998000	29950	29950	29950	29950	0
412	20240110	123200	19998000	29950	29950	29950	29950	0
413	20240110	123100	19998000	29950	29950	29950	29950	0
414	20240110	123000	19998000	29950	29950	29950	29950	1
415	20240110	122900	19968050	29950	29950	29950	29950	0
416	20240110	122800	19968050	29950	29950	29950	29950	0
417	20240110	122700	19968050	29950	29950	29950	29950	0
418	20240110	122600	19968050	29950	29950	29950	29950	0
419	20240110	122500	19968050	29950	29950	29950	29950	2
420	20240110	122400	19908150	29950	29950	29950	29950	0
421	20240110	122300	19908150	29950	29950	29950	29950	0
422	20240110	122200	19908150	29950	29950	29950	29950	0
423	20240110	122100	19908150	29950	29950	29950	29950	0
424	20240110	122000	19908150	29950	29950	29950	29950	0
425	20240110	121900	19908150	29950	29950	29950	29950	0
426	20240110	121800	19908150	29950	29950	29950	29950	0
427	20240110	121700	19908150	29950	29950	29950	29950	0
428	20240110	121600	19908150	29950	29950	29950	29950	0
429	20240110	121500	19908150	29950	29950	29950	29950	0
430	20240110	121400	19908150	29950	29950	29950	29950	0
431	20240110	121300	19908150	29950	29950	29950	29950	0
432	20240110	121200	19908150	29950	29950	29950	29950	0
433	20240110	121100	19908150	29950	29950	29950	29950	0
434	20240110	121000	19908150	29950	29950	29950	29950	0
435	20240110	120900	19908150	29950	29950	29950	29950	0
436	20240110	120800	19908150	29950	29950	29950	29950	0
437	20240110	120700	19908150	29950	29950	29950	29950	1
438	20240110	120600	19878200	29950	29950	29950	29950	0
439	20240110	120500	19878200	29950	29950	29950	29950	0
440	20240110	120400	19878200	29950	29950	29950	29950	0
441	20240110	120300	19878200	29950	29950	29950	29950	0
442	20240110	120200	19878200	29950	29950	29950	29950	0
443	20240110	120100	19878200	29950	29950	29950	29950	0
444	20240110	120000	19878200	29950	29950	29950	29950	0
445	20240110	115900	19878200	29950	29950	29950	29950	0
446	20240110	115800	19878200	29950	29950	29950	29950	2
447	20240110	115700	19818300	29850	29850	29850	29850	0
448	20240110	115600	19818300	29850	29850	29850	29850	0
449	20240110	115500	19818300	29850	29850	29850	29850	1
450	20240110	115400	19788450	29950	29950	29950	29950	0
451	20240110	115300	19788450	29950	29950	29950	29950	8
452	20240110	115200	19548850	29900	29900	29900	29900	6
453	20240110	115100	19369450	29900	29900	29900	29900	20
454	20240110	115000	18771450	29900	29900	29900	29900	1
455	20240110	114900	18741550	29850	29850	29850	29850	16
456	20240110	114800	18263950	29900	29900	29900	29900	0
457	20240110	114700	18263950	29900	29900	29900	29900	0
458	20240110	114600	18263950	29900	29900	29900	29900	0
459	20240110	114500	18263950	29900	29900	29900	29900	0
460	20240110	114400	18263950	29900	29900	29900	29900	0
461	20240110	114300	18263950	29900	29900	29900	29900	2
462	20240110	114200	18204150	29900	29900	29900	29900	0
463	20240110	114100	18204150	29900	29900	29900	29900	0
464	20240110	114000	18204150	29900	29900	29900	29900	0
465	20240110	113900	18204150	29900	29900	29900	29900	0
466	20240110	113800	18204150	29900	29900	29900	29900	0
467	20240110	113700	18204150	29900	29900	29900	29900	0
468	20240110	113600	18204150	29900	29900	29900	29900	1
469	20240110	113500	18174250	29900	29900	29900	29900	1
470	20240110	113400	18144350	29900	29900	29900	29900	0
471	20240110	113300	18144350	29900	29900	29900	29900	0
472	20240110	113200	18144350	29900	29900	29900	29900	0
473	20240110	113100	18144350	29900	29900	29900	29900	20
474	20240110	113000	17546350	29900	29900	29900	29900	0
475	20240110	112900	17546350	29900	29900	29900	29900	1
476	20240110	112800	17516450	29900	29900	29900	29900	2
477	20240110	112700	17456650	29900	29900	29900	29900	1
478	20240110	112600	17426750	29900	29900	29900	29900	0
479	20240110	112500	17426750	29900	29900	29900	29900	0
480	20240110	112400	17426750	29900	29900	29900	29900	0
481	20240110	112300	17426750	29900	29900	29900	29900	5
482	20240110	112200	17277250	29900	29900	29900	29900	6
483	20240110	112100	17097850	29900	29900	29900	29900	0
484	20240110	112000	17097850	29900	29900	29900	29900	37
485	20240110	111900	15991550	29900	29900	29900	29900	0
486	20240110	111800	15991550	29900	29900	29900	29900	0
487	20240110	111700	15991550	29900	29900	29900	29900	1
488	20240110	111600	15961650	29900	29900	29900	29900	0
489	20240110	111500	15961650	29900	29900	29900	29900	0
490	20240110	111400	15961650	29900	29900	29900	29900	1
491	20240110	111300	15931750	29900	29900	29900	29900	0
492	20240110	111200	15931750	29900	29900	29900	29900	0
493	20240110	111100	15931750	29900	29900	29900	29900	0
494	20240110	111000	15931750	29900	29900	29900	29900	1
495	20240110	110900	15901850	29850	29850	29850	29850	0
496	20240110	110800	15901850	29850	29850	29850	29850	0
497	20240110	110700	15901850	29850	29850	29850	29850	48
498	20240110	110600	14469050	29900	29900	29900	29900	2
499	20240110	110500	14409250	29950	29950	29950	29950	0
500	20240110	110400	14409250	29950	29950	29950	29950	0
501	20240110	110300	14409250	29950	29950	29950	29950	0
502	20240110	110200	14409250	29950	29950	29950	29950	1
503	20240110	110100	14379300	29950	29950	29950	29950	0
504	20240110	110000	14379300	29950	29950	29950	29950	0
505	20240110	105900	14379300	29950	29950	29950	29950	0
506	20240110	105800	14379300	29950	29950	29950	29950	0
507	20240110	105700	14379300	29950	29950	29950	29950	0
508	20240110	105600	14379300	29950	29950	29950	29950	0
509	20240110	105500	14379300	29950	29900	29950	29900	13
510	20240110	105400	13990550	29950	29950	29950	29950	0
511	20240110	105300	13990550	29950	29950	29950	29950	0
512	20240110	105200	13990550	29950	29950	29950	29950	0
513	20240110	105100	13990550	29950	29950	29950	29950	0
514	20240110	105000	13990550	29950	29950	29950	29950	5
515	20240110	104900	13840800	29950	29950	29950	29950	0
516	20240110	104800	13840800	29950	29950	29950	29950	1
517	20240110	104700	13810850	29900	29900	29900	29900	0
518	20240110	104600	13810850	29900	29900	29900	29900	0
519	20240110	104500	13810850	29900	29900	29900	29900	50
520	20240110	104400	12315850	29900	29900	29900	29900	0
521	20240110	104300	12315850	29900	29900	29900	29900	13
522	20240110	104200	11927150	29900	29900	29900	29900	0
523	20240110	104100	11927150	29900	29900	29900	29900	2
524	20240110	104000	11867350	29900	29900	29900	29900	4
525	20240110	103900	11747750	29900	29900	29900	29900	0
526	20240110	103800	11747750	29900	29900	29900	29900	1
527	20240110	103700	11717850	29900	29900	29900	29900	0
528	20240110	103600	11717850	29900	29900	29900	29900	0
529	20240110	103500	11717850	29900	29900	29900	29900	1
530	20240110	103400	11687950	29900	29900	29900	29900	1
531	20240110	103300	11658050	29850	29850	29850	29850	0
532	20240110	103200	11658050	29850	29850	29850	29850	0
533	20240110	103100	11658050	29850	29850	29850	29850	0
534	20240110	103000	11658050	29850	29850	29850	29850	0
535	20240110	102900	11658050	29850	29850	29850	29850	0
536	20240110	102800	11658050	29850	29900	29900	29850	25
537	20240110	102700	10911550	29950	29950	29950	29950	1
538	20240110	102600	10881600	29950	29950	29950	29950	1
539	20240110	102500	10851650	29950	29950	29950	29950	0
540	20240110	102400	10851650	29950	29950	29950	29950	1
541	20240110	102300	10821700	29950	29950	29950	29950	0
542	20240110	102200	10821700	29950	29950	29950	29950	0
543	20240110	102100	10821700	29950	29950	29950	29950	0
544	20240110	102000	10821700	29950	29950	29950	29950	1
545	20240110	101900	10791750	29950	29950	29950	29950	0
546	20240110	101800	10791750	29950	29950	29950	29950	0
547	20240110	101700	10791750	29950	29950	29950	29950	0
548	20240110	101600	10791750	29950	29950	29950	29950	1
549	20240110	101500	10761800	29950	29950	29950	29950	0
550	20240110	101400	10761800	29950	29950	29950	29950	0
551	20240110	101300	10761800	29950	29950	29950	29950	1
552	20240110	101200	10731850	29950	29950	29950	29950	0
553	20240110	101100	10731850	29950	29950	29950	29950	0
554	20240110	101000	10731850	29950	29950	29950	29950	5
555	20240110	100900	10582100	29950	29950	29950	29950	0
556	20240110	100800	10582100	29950	29950	29950	29950	0
557	20240110	100700	10582100	29950	29950	29950	29950	0
558	20240110	100600	10582100	29950	29950	29950	29950	0
559	20240110	100500	10582100	29950	29950	29950	29950	1
560	20240110	100400	10552150	29850	29850	29850	29850	0
561	20240110	100300	10552150	29850	29850	29850	29850	0
562	20240110	100200	10552150	29850	29850	29850	29850	0
563	20240110	100100	10552150	29850	30000	30000	29850	53
564	20240110	100000	8967400	30000	30000	30000	30000	0
565	20240110	095900	8967400	30000	30000	30000	30000	0
566	20240110	095800	8967400	30000	30000	30000	30000	1
567	20240110	095700	8937400	29900	29950	29950	29900	23
568	20240110	095600	8249600	30000	30000	30000	30000	0
569	20240110	095500	8249600	30000	30000	30000	30000	0
570	20240110	095400	8249600	30000	30000	30000	30000	0
571	20240110	095300	8249600	30000	30000	30000	30000	2
572	20240110	095200	8189600	30000	30000	30000	30000	0
573	20240110	095100	8189600	30000	30000	30000	30000	0
574	20240110	095000	8189600	30000	30000	30000	30000	0
575	20240110	094900	8189600	30000	30000	30000	30000	1
576	20240110	094800	8159600	30000	30000	30000	30000	1
577	20240110	094700	8129600	30000	30000	30000	30000	0
578	20240110	094600	8129600	30000	30000	30000	30000	1
579	20240110	094500	8099600	30000	30000	30000	30000	0
580	20240110	094400	8099600	30000	30000	30000	30000	0
581	20240110	094300	8099600	30000	30000	30000	30000	0
582	20240110	094200	8099600	30000	30000	30000	30000	0
583	20240110	094100	8099600	30000	30000	30000	30000	1
584	20240110	094000	8069600	30000	30000	30000	30000	0
585	20240110	093900	8069600	30000	30000	30000	30000	1
586	20240110	093800	8039600	30000	30000	30000	30000	0
587	20240110	093700	8039600	30000	30000	30000	30000	2
588	20240110	093600	7979600	30000	30000	30000	30000	1
589	20240110	093500	7949600	30000	30000	30000	30000	0
590	20240110	093400	7949600	30000	30000	30000	30000	0
591	20240110	093300	7949600	30000	30000	30000	30000	1
592	20240110	093200	7919600	30000	30000	30000	30000	1
593	20240110	093100	7889600	30000	30000	30000	30000	11
594	20240110	093000	7559600	30000	30000	30000	30000	0
595	20240110	092900	7559600	30000	30000	30000	30000	0
596	20240110	092800	7559600	30000	30000	30000	30000	1
597	20240110	092700	7529600	30000	30000	30000	30000	4
598	20240110	092600	7409600	30000	30000	30000	30000	4
599	20240110	092500	7289600	30000	30000	30000	30000	0
600	20240110	092400	7289600	30000	30000	30000	30000	1
601	20240110	092300	7259600	29950	29950	29950	29950	1
602	20240110	092200	7229650	29950	29950	29950	29900	180
603	20240110	092100	1839900	30050	30050	30050	30050	0
604	20240110	092000	1839900	30050	30050	30050	30050	0
605	20240110	091900	1839900	30050	30050	30050	30050	0
606	20240110	091800	1839900	30050	30050	30050	30050	0
607	20240110	091700	1839900	30050	30050	30050	30050	1
608	20240110	091600	1809850	30050	30050	30050	30050	0
609	20240110	091500	1809850	30050	30050	30050	30050	0
610	20240110	091400	1809850	30050	30050	30050	30050	0
611	20240110	091300	1809850	30050	30050	30050	30050	1
612	20240110	091200	1779800	30050	30050	30050	30050	0
613	20240110	091100	1779800	30050	30050	30050	30050	0
614	20240110	091000	1779800	30050	30100	30100	30050	2
615	20240110	090900	1719650	30100	30100	30100	30100	0
616	20240110	090800	1719650	30100	30100	30100	30100	0
617	20240110	090700	1719650	30100	30100	30100	30100	0
618	20240110	090600	1719650	30100	29950	30150	29950	18
619	20240110	090500	1177800	30200	30200	30200	30200	0
620	20240110	090400	1177800	30200	30200	30200	30200	0
621	20240110	090300	1177800	30200	30200	30200	30200	0
622	20240110	090200	1177800	30200	30200	30200	30200	0
623	20240110	090100	1177800	30200	30200	30200	30200	0
624	20240110	090000	1177800	30200	30200	30200	30200	39