KissMeData/037710/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192200	137013300	29650	29650	29650	29650	52
3	20240111	192100	137013300	29650	29650	29650	29650	0
4	20240111	192000	137013300	29650	29650	29650	29650	0
5	20240111	191900	137013300	29650	29650	29650	29650	0
6	20240111	191800	137013300	29650	29650	29650	29650	0
7	20240111	191700	137013300	29650	29650	29650	29650	0
8	20240111	191600	137013300	29650	29650	29650	29650	0
9	20240111	191500	137013300	29650	29650	29650	29650	0
10	20240111	191400	137013300	29650	29650	29650	29650	0
11	20240111	191300	137013300	29650	29650	29650	29650	0
12	20240111	191200	137013300	29650	29650	29650	29650	0
13	20240111	191100	137013300	29650	29650	29650	29650	0
14	20240111	191000	137013300	29650	29650	29650	29650	0
15	20240111	190900	137013300	29650	29650	29650	29650	0
16	20240111	190800	137013300	29650	29650	29650	29650	0
17	20240111	190700	137013300	29650	29650	29650	29650	0
18	20240111	190600	137013300	29650	29650	29650	29650	0
19	20240111	190500	137013300	29650	29650	29650	29650	0
20	20240111	190400	137013300	29650	29650	29650	29650	0
21	20240111	190300	137013300	29650	29650	29650	29650	0
22	20240111	190200	137013300	29650	29650	29650	29650	0
23	20240111	190100	137013300	29650	29650	29650	29650	0
24	20240111	190000	137013300	29650	29650	29650	29650	0
25	20240111	185900	137013300	29650	29650	29650	29650	0
26	20240111	185800	137013300	29650	29650	29650	29650	0
27	20240111	185700	137013300	29650	29650	29650	29650	0
28	20240111	185600	137013300	29650	29650	29650	29650	0
29	20240111	185500	137013300	29650	29650	29650	29650	0
30	20240111	185400	137013300	29650	29650	29650	29650	0
31	20240111	185300	137013300	29650	29650	29650	29650	0
32	20240111	185200	137013300	29650	29650	29650	29650	52
33	20240111	185100	137013300	29650	29650	29650	29650	0
34	20240111	185000	137013300	29650	29650	29650	29650	0
35	20240111	184900	137013300	29650	29650	29650	29650	0
36	20240111	184800	137013300	29650	29650	29650	29650	0
37	20240111	184700	137013300	29650	29650	29650	29650	0
38	20240111	184600	137013300	29650	29650	29650	29650	0
39	20240111	184500	137013300	29650	29650	29650	29650	0
40	20240111	184400	137013300	29650	29650	29650	29650	0
41	20240111	184300	137013300	29650	29650	29650	29650	0
42	20240111	184200	137013300	29650	29650	29650	29650	0
43	20240111	184100	137013300	29650	29650	29650	29650	0
44	20240111	184000	137013300	29650	29650	29650	29650	0
45	20240111	183900	137013300	29650	29650	29650	29650	0
46	20240111	183800	137013300	29650	29650	29650	29650	0
47	20240111	183700	137013300	29650	29650	29650	29650	0
48	20240111	183600	137013300	29650	29650	29650	29650	0
49	20240111	183500	137013300	29650	29650	29650	29650	0
50	20240111	183400	137013300	29650	29650	29650	29650	0
51	20240111	183300	137013300	29650	29650	29650	29650	0
52	20240111	183200	137013300	29650	29650	29650	29650	0
53	20240111	183100	137013300	29650	29650	29650	29650	0
54	20240111	183000	137013300	29650	29650	29650	29650	0
55	20240111	182900	137013300	29650	29650	29650	29650	0
56	20240111	182800	137013300	29650	29650	29650	29650	0
57	20240111	182700	137013300	29650	29650	29650	29650	0
58	20240111	182600	137013300	29650	29650	29650	29650	0
59	20240111	182500	137013300	29650	29650	29650	29650	0
60	20240111	182400	137013300	29650	29650	29650	29650	0
61	20240111	182300	137013300	29650	29650	29650	29650	0
62	20240111	182200	137013300	29650	29650	29650	29650	52
63	20240111	182100	137013300	29650	29650	29650	29650	0
64	20240111	182000	137013300	29650	29650	29650	29650	0
65	20240111	181900	137013300	29650	29650	29650	29650	0
66	20240111	181800	137013300	29650	29650	29650	29650	0
67	20240111	181700	137013300	29650	29650	29650	29650	0
68	20240111	181600	137013300	29650	29650	29650	29650	0
69	20240111	181500	137013300	29650	29650	29650	29650	0
70	20240111	181400	137013300	29650	29650	29650	29650	0
71	20240111	181300	137013300	29650	29650	29650	29650	0
72	20240111	181200	137013300	29650	29650	29650	29650	0
73	20240111	181100	137013300	29650	29650	29650	29650	0
74	20240111	181000	137013300	29650	29650	29650	29650	0
75	20240111	180900	137013300	29650	29650	29650	29650	0
76	20240111	180800	137013300	29650	29650	29650	29650	0
77	20240111	180700	137013300	29650	29650	29650	29650	0
78	20240111	180600	137013300	29650	29650	29650	29650	0
79	20240111	180500	137013300	29650	29650	29650	29650	0
80	20240111	180400	137013300	29650	29650	29650	29650	0
81	20240111	180300	137013300	29650	29650	29650	29650	0
82	20240111	180200	137013300	29650	29650	29650	29650	0
83	20240111	180100	137013300	29650	29650	29650	29650	0
84	20240111	180000	137013300	29650	29650	29650	29650	0
85	20240111	175900	137013300	29650	29650	29650	29650	0
86	20240111	175800	137013300	29650	29650	29650	29650	0
87	20240111	175700	137013300	29650	29650	29650	29650	0
88	20240111	175600	137013300	29650	29650	29650	29650	0
89	20240111	175500	137013300	29650	29650	29650	29650	0
90	20240111	175400	137013300	29650	29650	29650	29650	0
91	20240111	175300	137013300	29650	29650	29650	29650	0
92	20240111	175200	137013300	29650	29650	29650	29650	52
93	20240111	175100	137013300	29650	29650	29650	29650	0
94	20240111	175000	137013300	29650	29650	29650	29650	0
95	20240111	174900	137013300	29650	29650	29650	29650	0
96	20240111	174800	137013300	29650	29650	29650	29650	0
97	20240111	174700	137013300	29650	29650	29650	29650	0
98	20240111	174600	137013300	29650	29650	29650	29650	0
99	20240111	174500	137013300	29650	29650	29650	29650	0
100	20240111	174400	137013300	29650	29650	29650	29650	0
101	20240111	174300	137013300	29650	29650	29650	29650	0
102	20240111	174200	137013300	29650	29650	29650	29650	0
103	20240111	174100	137013300	29650	29650	29650	29650	0
104	20240111	174000	137013300	29650	29650	29650	29650	0
105	20240111	173900	137013300	29650	29650	29650	29650	0
106	20240111	173800	137013300	29650	29650	29650	29650	0
107	20240111	173700	137013300	29650	29650	29650	29650	0
108	20240111	173600	137013300	29650	29650	29650	29650	0
109	20240111	173500	137013300	29650	29650	29650	29650	0
110	20240111	173400	137013300	29650	29650	29650	29650	0
111	20240111	173300	137013300	29650	29650	29650	29650	0
112	20240111	173200	137013300	29650	29650	29650	29650	0
113	20240111	173100	137013300	29650	29650	29650	29650	0
114	20240111	173000	137013300	29650	29650	29650	29650	0
115	20240111	172900	137013300	29650	29650	29650	29650	0
116	20240111	172800	137013300	29650	29650	29650	29650	0
117	20240111	172700	137013300	29650	29650	29650	29650	0
118	20240111	172600	137013300	29650	29650	29650	29650	0
119	20240111	172500	137013300	29650	29650	29650	29650	0
120	20240111	172400	137013300	29650	29650	29650	29650	0
121	20240111	172300	137013300	29650	29650	29650	29650	0
122	20240111	172200	137013300	29650	29650	29650	29650	52
123	20240111	172100	137013300	29650	29650	29650	29650	0
124	20240111	172000	137013300	29650	29650	29650	29650	0
125	20240111	171900	137013300	29650	29650	29650	29650	0
126	20240111	171800	137013300	29650	29650	29650	29650	0
127	20240111	171700	137013300	29650	29650	29650	29650	0
128	20240111	171600	137013300	29650	29650	29650	29650	0
129	20240111	171500	137013300	29650	29650	29650	29650	0
130	20240111	171400	137013300	29650	29650	29650	29650	0
131	20240111	171300	137013300	29650	29650	29650	29650	0
132	20240111	171200	137013300	29650	29650	29650	29650	0
133	20240111	171100	137013300	29650	29650	29650	29650	0
134	20240111	171000	137013300	29650	29650	29650	29650	0
135	20240111	170900	137013300	29650	29650	29650	29650	0
136	20240111	170800	137013300	29650	29650	29650	29650	0
137	20240111	170700	137013300	29650	29650	29650	29650	0
138	20240111	170600	137013300	29650	29650	29650	29650	0
139	20240111	170500	137013300	29650	29650	29650	29650	0
140	20240111	170400	137013300	29650	29650	29650	29650	0
141	20240111	170300	137013300	29650	29650	29650	29650	0
142	20240111	170200	137013300	29650	29650	29650	29650	0
143	20240111	170100	137013300	29650	29650	29650	29650	0
144	20240111	170000	137013300	29650	29650	29650	29650	0
145	20240111	165900	137013300	29650	29650	29650	29650	0
146	20240111	165800	137013300	29650	29650	29650	29650	0
147	20240111	165700	137013300	29650	29650	29650	29650	0
148	20240111	165600	137013300	29650	29650	29650	29650	0
149	20240111	165500	137013300	29650	29650	29650	29650	0
150	20240111	165400	137013300	29650	29650	29650	29650	0
151	20240111	165300	137013300	29650	29650	29650	29650	0
152	20240111	165200	137013300	29650	29650	29650	29650	52
153	20240111	165100	137013300	29650	29650	29650	29650	0
154	20240111	165000	137013300	29650	29650	29650	29650	0
155	20240111	164900	137013300	29650	29650	29650	29650	0
156	20240111	164800	137013300	29650	29650	29650	29650	0
157	20240111	164700	137013300	29650	29650	29650	29650	0
158	20240111	164600	137013300	29650	29650	29650	29650	0
159	20240111	164500	137013300	29650	29650	29650	29650	0
160	20240111	164400	137013300	29650	29650	29650	29650	0
161	20240111	164300	137013300	29650	29650	29650	29650	0
162	20240111	164200	137013300	29650	29650	29650	29650	0
163	20240111	164100	137013300	29650	29650	29650	29650	0
164	20240111	164000	137013300	29650	29650	29650	29650	0
165	20240111	163900	137013300	29650	29650	29650	29650	0
166	20240111	163800	137013300	29650	29650	29650	29650	0
167	20240111	163700	137013300	29650	29650	29650	29650	0
168	20240111	163600	137013300	29650	29650	29650	29650	0
169	20240111	163500	137013300	29650	29650	29650	29650	0
170	20240111	163400	137013300	29650	29650	29650	29650	0
171	20240111	163300	137013300	29650	29650	29650	29650	0
172	20240111	163200	137013300	29650	29650	29650	29650	0
173	20240111	163100	137013300	29650	29650	29650	29650	0
174	20240111	163000	137013300	29650	29650	29650	29650	0
175	20240111	162900	137013300	29650	29650	29650	29650	0
176	20240111	162800	137013300	29650	29650	29650	29650	0
177	20240111	162700	137013300	29650	29650	29650	29650	0
178	20240111	162600	137013300	29650	29650	29650	29650	0
179	20240111	162500	137013300	29650	29650	29650	29650	0
180	20240111	162400	137013300	29650	29650	29650	29650	0
181	20240111	162300	137013300	29650	29650	29650	29650	0
182	20240111	162200	137013300	29650	29650	29650	29650	52
183	20240111	162100	137013300	29650	29650	29650	29650	0
184	20240111	162000	137013300	29650	29650	29650	29650	0
185	20240111	161900	137013300	29650	29650	29650	29650	0
186	20240111	161800	137013300	29650	29650	29650	29650	0
187	20240111	161700	137013300	29650	29650	29650	29650	0
188	20240111	161600	137013300	29650	29650	29650	29650	0
189	20240111	161500	137013300	29650	29650	29650	29650	0
190	20240111	161400	137013300	29650	29650	29650	29650	0
191	20240111	161300	137013300	29650	29650	29650	29650	0
192	20240111	161200	137013300	29650	29650	29650	29650	0
193	20240111	161100	137013300	29650	29650	29650	29650	0
194	20240111	161000	137013300	29650	29650	29650	29650	0
195	20240111	160900	137013300	29650	29650	29650	29650	0
196	20240111	160800	137013300	29650	29650	29650	29650	0
197	20240111	160700	137013300	29650	29650	29650	29650	0
198	20240111	160600	137013300	29650	29650	29650	29650	0
199	20240111	160500	137013300	29650	29650	29650	29650	0
200	20240111	160400	137013300	29650	29650	29650	29650	0
201	20240111	160300	137013300	29650	29650	29650	29650	0
202	20240111	160200	137013300	29650	29650	29650	29650	0
203	20240111	160100	137013300	29650	29650	29650	29650	0
204	20240111	160000	137013300	29650	29650	29650	29650	0
205	20240111	155900	137013300	29650	29650	29650	29650	0
206	20240111	155800	137013300	29650	29650	29650	29650	0
207	20240111	155700	137013300	29650	29650	29650	29650	0
208	20240111	155600	137013300	29650	29650	29650	29650	0
209	20240111	155500	137013300	29650	29650	29650	29650	0
210	20240111	155400	137013300	29650	29650	29650	29650	0
211	20240111	155300	137013300	29650	29650	29650	29650	0
212	20240111	155200	137013300	29650	29650	29650	29650	52
213	20240111	155100	137013300	29650	29650	29650	29650	0
214	20240111	155000	137013300	29650	29650	29650	29650	0
215	20240111	154900	137013300	29650	29650	29650	29650	0
216	20240111	154800	137013300	29650	29650	29650	29650	0
217	20240111	154700	137013300	29650	29650	29650	29650	0
218	20240111	154600	137013300	29650	29650	29650	29650	0
219	20240111	154500	137013300	29650	29650	29650	29650	0
220	20240111	154400	137013300	29650	29650	29650	29650	0
221	20240111	154300	137013300	29650	29650	29650	29650	0
222	20240111	154200	137013300	29650	29650	29650	29650	0
223	20240111	154100	137013300	29650	29650	29650	29650	0
224	20240111	154000	137013300	29650	29650	29650	29650	0
225	20240111	153900	137013300	29650	29650	29650	29650	0
226	20240111	153800	137013300	29650	29650	29650	29650	0
227	20240111	153700	137013300	29650	29650	29650	29650	0
228	20240111	153600	137013300	29650	29650	29650	29650	0
229	20240111	153500	137013300	29650	29650	29650	29650	0
230	20240111	153400	137013300	29650	29650	29650	29650	0
231	20240111	153300	137013300	29650	29650	29650	29650	0
232	20240111	153200	137013300	29650	29650	29650	29650	0
233	20240111	153100	137013300	29650	29650	29650	29650	0
234	20240111	153000	137013300	29650	29650	29650	29650	52
235	20240111	152900	135471500	29750	29750	29750	29750	0
236	20240111	152800	135471500	29750	29750	29750	29750	0
237	20240111	152700	135471500	29750	29750	29750	29750	0
238	20240111	152600	135471500	29750	29750	29750	29750	0
239	20240111	152500	135471500	29750	29750	29750	29750	0
240	20240111	152400	135471500	29750	29750	29750	29750	0
241	20240111	152300	135471500	29750	29750	29750	29750	0
242	20240111	152200	135471500	29750	29750	29750	29750	0
243	20240111	152100	135471500	29750	29750	29750	29750	0
244	20240111	152000	135471500	29750	29750	29750	29750	0
245	20240111	151900	135471500	29750	29650	29750	29650	62
246	20240111	151800	133632300	29650	29650	29650	29650	3
247	20240111	151700	133543350	29750	29750	29750	29750	0
248	20240111	151600	133543350	29750	29650	29750	29650	4
249	20240111	151500	133424650	29750	29750	29750	29750	1
250	20240111	151400	133394900	29750	29750	29750	29750	0
251	20240111	151300	133394900	29750	29750	29750	29750	0
252	20240111	151200	133394900	29750	29750	29750	29750	0
253	20240111	151100	133394900	29750	29650	29750	29650	5
254	20240111	151000	133246550	29750	29700	29750	29700	81
255	20240111	150900	130840750	29750	29750	29750	29750	0
256	20240111	150800	130840750	29750	29750	29750	29750	0
257	20240111	150700	130840750	29750	29750	29750	29750	0
258	20240111	150600	130840750	29750	29750	29750	29750	0
259	20240111	150500	130840750	29750	29750	29750	29750	0
260	20240111	150400	130840750	29750	29750	29750	29750	0
261	20240111	150300	130840750	29750	29750	29750	29750	0
262	20240111	150200	130840750	29750	29750	29750	29750	0
263	20240111	150100	130840750	29750	29750	29750	29750	1
264	20240111	150000	130811000	29700	29750	29750	29700	4
265	20240111	145900	130692150	29750	29750	29750	29700	43
266	20240111	145800	129413200	29750	29700	29750	29700	60
267	20240111	145700	127630850	29650	29650	29650	29650	0
268	20240111	145600	127630850	29650	29650	29700	29650	362
269	20240111	145500	116895900	29650	29650	29650	29650	5
270	20240111	145400	116747650	29650	29700	29700	29650	5
271	20240111	145300	116599250	29700	29700	29700	29700	0
272	20240111	145200	116599250	29700	29700	29700	29700	0
273	20240111	145100	116599250	29700	29700	29700	29700	1
274	20240111	145000	116569550	29700	29700	29700	29700	0
275	20240111	144900	116569550	29700	29700	29700	29700	0
276	20240111	144800	116569550	29700	29700	29700	29700	0
277	20240111	144700	116569550	29700	29700	29700	29700	0
278	20240111	144600	116569550	29700	29700	29700	29700	0
279	20240111	144500	116569550	29700	29700	29700	29700	2
280	20240111	144400	116510150	29700	29650	29700	29650	81
281	20240111	144300	114108400	29650	29650	29650	29650	0
282	20240111	144200	114108400	29650	29650	29650	29650	0
283	20240111	144100	114108400	29650	29650	29650	29650	0
284	20240111	144000	114108400	29650	29700	29700	29650	24
285	20240111	143900	113395800	29650	29650	29650	29650	0
286	20240111	143800	113395800	29650	29650	29650	29650	0
287	20240111	143700	113395800	29650	29650	29650	29650	0
288	20240111	143600	113395800	29650	29700	29700	29650	19
289	20240111	143500	112831700	29700	29700	29700	29700	0
290	20240111	143400	112831700	29700	29700	29700	29700	0
291	20240111	143300	112831700	29700	29700	29700	29700	0
292	20240111	143200	112831700	29700	29700	29700	29700	0
293	20240111	143100	112831700	29700	29700	29700	29700	3
294	20240111	143000	112742600	29650	29650	29650	29650	0
295	20240111	142900	112742600	29650	29650	29650	29650	0
296	20240111	142800	112742600	29650	29650	29650	29650	0
297	20240111	142700	112742600	29650	29650	29650	29650	0
298	20240111	142600	112742600	29650	29700	29700	29650	38
299	20240111	142500	111614300	29700	29700	29700	29700	0
300	20240111	142400	111614300	29700	29700	29700	29700	0
301	20240111	142300	111614300	29700	29700	29700	29700	0
302	20240111	142200	111614300	29700	29700	29700	29700	0
303	20240111	142100	111614300	29700	29700	29700	29700	199
304	20240111	142000	105704000	29700	29700	29700	29700	0
305	20240111	141900	105704000	29700	29700	29700	29700	0
306	20240111	141800	105704000	29700	29700	29700	29700	1
307	20240111	141700	105674300	29700	29700	29700	29700	1
308	20240111	141600	105644600	29650	29650	29650	29650	20
309	20240111	141500	105051600	29700	29700	29700	29700	2
310	20240111	141400	104992200	29700	29700	29700	29700	2
311	20240111	141300	104932800	29650	29700	29700	29650	25
312	20240111	141200	104191250	29700	29700	29700	29700	0
313	20240111	141100	104191250	29700	29750	29750	29700	3
314	20240111	141000	104102100	29650	29650	29650	29650	0
315	20240111	140900	104102100	29650	29650	29650	29650	0
316	20240111	140800	104102100	29650	29650	29650	29650	0
317	20240111	140700	104102100	29650	29650	29650	29650	18
318	20240111	140600	103568400	29750	29750	29750	29750	0
319	20240111	140500	103568400	29750	29750	29750	29750	0
320	20240111	140400	103568400	29750	29700	29750	29650	132
321	20240111	140300	99652700	29700	29700	29700	29700	20
322	20240111	140200	99058700	29700	29700	29700	29700	0
323	20240111	140100	99058700	29700	29700	29700	29700	0
324	20240111	140000	99058700	29700	29750	29750	29700	15
325	20240111	135900	98612700	29750	29750	29750	29750	0
326	20240111	135800	98612700	29750	29750	29750	29750	6
327	20240111	135700	98434200	29750	29750	29750	29750	0
328	20240111	135600	98434200	29750	29750	29750	29750	6
329	20240111	135500	98255700	29750	29750	29750	29700	28
330	20240111	135400	97423850	29750	29750	29750	29750	1
331	20240111	135300	97394100	29750	29750	29750	29750	5
332	20240111	135200	97245350	29750	29750	29750	29750	1
333	20240111	135100	97215600	29700	29700	29700	29700	0
334	20240111	135000	97215600	29700	29700	29700	29700	22
335	20240111	134900	96562200	29700	29700	29700	29700	8
336	20240111	134800	96324600	29700	29700	29700	29700	0
337	20240111	134700	96324600	29700	29700	29700	29700	22
338	20240111	134600	95671200	29700	29700	29700	29700	0
339	20240111	134500	95671200	29700	29700	29700	29700	0
340	20240111	134400	95671200	29700	29700	29700	29700	0
341	20240111	134300	95671200	29700	29700	29700	29700	0
342	20240111	134200	95671200	29700	29700	29700	29700	22
343	20240111	134100	95017800	29700	29700	29700	29700	0
344	20240111	134000	95017800	29700	29700	29700	29700	6
345	20240111	133900	94839600	29700	29700	29700	29700	0
346	20240111	133800	94839600	29700	29700	29700	29700	3
347	20240111	133700	94750500	29700	29700	29700	29700	0
348	20240111	133600	94750500	29700	29700	29700	29700	3
349	20240111	133500	94661400	29650	29650	29650	29650	21
350	20240111	133400	94038750	29650	29650	29650	29650	5
351	20240111	133300	93890500	29650	29650	29650	29650	0
352	20240111	133200	93890500	29650	29650	29650	29650	0
353	20240111	133100	93890500	29650	29750	29750	29650	371
354	20240111	133000	82872550	29750	29750	29750	29750	2
355	20240111	132900	82813050	29800	29800	29800	29800	0
356	20240111	132800	82813050	29800	29800	29800	29800	1
357	20240111	132700	82783250	29800	29800	29800	29700	26
358	20240111	132600	82010550	29800	29800	29800	29700	5
359	20240111	132500	81861750	29800	29750	29800	29700	533
360	20240111	132400	66008950	29800	29800	29800	29800	4
361	20240111	132300	65889750	29800	29800	29800	29800	0
362	20240111	132200	65889750	29800	29800	29800	29800	0
363	20240111	132100	65889750	29800	29800	29800	29800	0
364	20240111	132000	65889750	29800	29800	29800	29800	0
365	20240111	131900	65889750	29800	29800	29800	29800	0
366	20240111	131800	65889750	29800	29800	29800	29800	0
367	20240111	131700	65889750	29800	29800	29800	29800	0
368	20240111	131600	65889750	29800	29800	29800	29800	0
369	20240111	131500	65889750	29800	29800	29800	29800	0
370	20240111	131400	65889750	29800	29800	29800	29800	1
371	20240111	131300	65859950	29800	29800	29800	29800	0
372	20240111	131200	65859950	29800	29750	29800	29750	25
373	20240111	131100	65116000	29800	29800	29800	29800	3
374	20240111	131000	65026600	29800	29800	29800	29800	172
375	20240111	130900	59901000	29800	29800	29800	29800	0
376	20240111	130800	59901000	29800	29800	29800	29800	22
377	20240111	130700	59245400	29800	29800	29800	29800	5
378	20240111	130600	59096400	29800	29800	29800	29800	0
379	20240111	130500	59096400	29800	29800	29800	29800	0
380	20240111	130400	59096400	29800	29800	29800	29800	21
381	20240111	130300	58470600	29850	29850	29850	29850	0
382	20240111	130200	58470600	29850	29850	29850	29850	0
383	20240111	130100	58470600	29850	29850	29850	29850	0
384	20240111	130000	58470600	29850	29850	29850	29850	1
385	20240111	125900	58440750	29800	29800	29800	29800	0
386	20240111	125800	58440750	29800	29800	29800	29800	0
387	20240111	125700	58440750	29800	29800	29800	29800	0
388	20240111	125600	58440750	29800	29800	29800	29800	0
389	20240111	125500	58440750	29800	29800	29800	29800	1
390	20240111	125400	58410950	29800	29800	29800	29800	0
391	20240111	125300	58410950	29800	29800	29800	29800	0
392	20240111	125200	58410950	29800	29800	29800	29800	123
393	20240111	125100	54745550	29800	29800	29800	29800	0
394	20240111	125000	54745550	29800	29800	29800	29800	1
395	20240111	124900	54715750	29800	29800	29800	29800	6
396	20240111	124800	54536950	29800	29800	29800	29800	0
397	20240111	124700	54536950	29800	29800	29800	29800	0
398	20240111	124600	54536950	29800	29800	29800	29800	127
399	20240111	124500	50752350	29800	29800	29800	29800	0
400	20240111	124400	50752350	29800	29800	29800	29800	0
401	20240111	124300	50752350	29800	29800	29800	29800	5
402	20240111	124200	50603350	29850	29850	29850	29850	0
403	20240111	124100	50603350	29850	29850	29850	29850	0
404	20240111	124000	50603350	29850	29850	29850	29850	0
405	20240111	123900	50603350	29850	29850	29850	29850	0
406	20240111	123800	50603350	29850	29850	29850	29850	9
407	20240111	123700	50334700	29850	29850	29850	29850	0
408	20240111	123600	50334700	29850	29850	29850	29850	0
409	20240111	123500	50334700	29850	29850	29850	29850	0
410	20240111	123400	50334700	29850	29850	29850	29850	40
411	20240111	123300	49140700	29850	29850	29850	29850	0
412	20240111	123200	49140700	29850	29850	29850	29850	14
413	20240111	123100	48722800	29850	29850	29850	29850	0
414	20240111	123000	48722800	29850	29850	29850	29850	5
415	20240111	122900	48573550	29850	29850	29850	29850	0
416	20240111	122800	48573550	29850	29850	29850	29850	0
417	20240111	122700	48573550	29850	29850	29850	29800	211
418	20240111	122600	42276800	29800	29850	29850	29800	9
419	20240111	122500	42008200	29800	29800	29800	29800	0
420	20240111	122400	42008200	29800	29800	29800	29800	558
421	20240111	122300	25379800	29800	29800	29800	29800	0
422	20240111	122200	25379800	29800	29800	29800	29800	0
423	20240111	122100	25379800	29800	29850	29850	29800	2
424	20240111	122000	25320150	29850	29850	29850	29850	3
425	20240111	121900	25230600	29800	29800	29800	29800	0
426	20240111	121800	25230600	29800	29800	29800	29800	0
427	20240111	121700	25230600	29800	29850	29850	29800	3
428	20240111	121600	25141100	29850	29850	29850	29850	1
429	20240111	121500	25111250	29850	29850	29850	29850	0
430	20240111	121400	25111250	29850	29850	29850	29800	5
431	20240111	121300	24962050	29850	29850	29850	29850	0
432	20240111	121200	24962050	29850	29850	29850	29850	0
433	20240111	121100	24962050	29850	29850	29850	29850	0
434	20240111	121000	24962050	29850	29850	29850	29850	0
435	20240111	120900	24962050	29850	29850	29850	29850	0
436	20240111	120800	24962050	29850	29850	29850	29850	2
437	20240111	120700	24902350	29850	29850	29850	29850	0
438	20240111	120600	24902350	29850	29850	29850	29850	0
439	20240111	120500	24902350	29850	29850	29850	29850	0
440	20240111	120400	24902350	29850	29850	29850	29850	0
441	20240111	120300	24902350	29850	29850	29850	29850	0
442	20240111	120200	24902350	29850	29850	29850	29850	0
443	20240111	120100	24902350	29850	29850	29850	29850	0
444	20240111	120000	24902350	29850	29850	29850	29850	1
445	20240111	115900	24872500	29850	29850	29850	29850	0
446	20240111	115800	24872500	29850	29850	29850	29850	0
447	20240111	115700	24872500	29850	29850	29850	29850	0
448	20240111	115600	24872500	29850	29850	29850	29850	0
449	20240111	115500	24872500	29850	29850	29850	29850	0
450	20240111	115400	24872500	29850	29850	29850	29850	0
451	20240111	115300	24872500	29850	29850	29850	29850	0
452	20240111	115200	24872500	29850	29850	29850	29850	0
453	20240111	115100	24872500	29850	29850	29850	29850	0
454	20240111	115000	24872500	29850	29850	29850	29850	0
455	20240111	114900	24872500	29850	29850	29850	29850	1
456	20240111	114800	24842650	29800	29850	29850	29800	5
457	20240111	114700	24693450	29850	29800	29850	29800	14
458	20240111	114600	24276100	29800	29800	29800	29800	0
459	20240111	114500	24276100	29800	29800	29800	29800	0
460	20240111	114400	24276100	29800	29800	29800	29800	0
461	20240111	114300	24276100	29800	29800	29800	29800	0
462	20240111	114200	24276100	29800	29800	29800	29800	0
463	20240111	114100	24276100	29800	29850	29850	29800	6
464	20240111	114000	24097050	29800	29800	29850	29800	26
465	20240111	113900	23322050	29850	29850	29850	29850	0
466	20240111	113800	23322050	29850	29850	29850	29850	0
467	20240111	113700	23322050	29850	29850	29850	29850	0
468	20240111	113600	23322050	29850	29850	29850	29850	0
469	20240111	113500	23322050	29850	29800	29850	29800	26
470	20240111	113400	22547050	29850	29850	29850	29850	0
471	20240111	113300	22547050	29850	29850	29850	29850	0
472	20240111	113200	22547050	29850	29850	29850	29850	0
473	20240111	113100	22547050	29850	29850	29850	29850	4
474	20240111	113000	22427650	29800	29900	29900	29800	296
475	20240111	112900	13598300	29850	29850	29850	29850	20
476	20240111	112800	13001300	29850	29900	29900	29850	12
477	20240111	112700	12642600	29900	29900	29900	29900	0
478	20240111	112600	12642600	29900	29900	29900	29900	0
479	20240111	112500	12642600	29900	29900	29900	29900	0
480	20240111	112400	12642600	29900	29900	29900	29900	0
481	20240111	112300	12642600	29900	29900	29900	29900	1
482	20240111	112200	12612700	29900	29900	29900	29900	1
483	20240111	112100	12582800	29850	29850	29850	29850	0
484	20240111	112000	12582800	29850	29900	29900	29850	2
485	20240111	111900	12523050	29900	29900	29900	29900	0
486	20240111	111800	12523050	29900	29900	29900	29900	1
487	20240111	111700	12493150	29900	29900	29900	29900	0
488	20240111	111600	12493150	29900	29900	29900	29900	1
489	20240111	111500	12463250	29900	29900	29900	29900	0
490	20240111	111400	12463250	29900	29900	29900	29900	0
491	20240111	111300	12463250	29900	29900	29900	29900	0
492	20240111	111200	12463250	29900	29900	29900	29900	0
493	20240111	111100	12463250	29900	29900	29900	29900	1
494	20240111	111000	12433350	29900	29900	29900	29900	0
495	20240111	110900	12433350	29900	29900	29900	29900	0
496	20240111	110800	12433350	29900	29900	29900	29900	0
497	20240111	110700	12433350	29900	29900	29900	29900	0
498	20240111	110600	12433350	29900	29900	29900	29900	0
499	20240111	110500	12433350	29900	29900	29900	29900	0
500	20240111	110400	12433350	29900	29900	29900	29900	3
501	20240111	110300	12343650	29850	29850	29850	29850	0
502	20240111	110200	12343650	29850	29850	29850	29850	0
503	20240111	110100	12343650	29850	29850	29850	29850	0
504	20240111	110000	12343650	29850	29900	29900	29850	23
505	20240111	105900	11656100	29900	29900	29900	29900	1
506	20240111	105800	11626200	29900	29900	29900	29900	2
507	20240111	105700	11566400	29850	29850	29850	29850	0
508	20240111	105600	11566400	29850	29850	29850	29850	10
509	20240111	105500	11267900	29900	29900	29900	29900	0
510	20240111	105400	11267900	29900	29900	29900	29900	0
511	20240111	105300	11267900	29900	29900	29900	29900	0
512	20240111	105200	11267900	29900	29900	29900	29900	1
513	20240111	105100	11238000	29900	29900	29900	29900	0
514	20240111	105000	11238000	29900	29900	29900	29900	2
515	20240111	104900	11178200	29900	29900	29900	29900	0
516	20240111	104800	11178200	29900	29900	29900	29900	1
517	20240111	104700	11148300	29900	29900	29900	29900	1
518	20240111	104600	11118400	29900	29900	29900	29900	0
519	20240111	104500	11118400	29900	29900	29900	29900	0
520	20240111	104400	11118400	29900	29850	29900	29850	2
521	20240111	104300	11058650	29900	29900	29900	29900	0
522	20240111	104200	11058650	29900	29900	29900	29900	0
523	20240111	104100	11058650	29900	29900	29900	29900	0
524	20240111	104000	11058650	29900	29900	29900	29900	0
525	20240111	103900	11058650	29900	29900	29900	29900	0
526	20240111	103800	11058650	29900	29900	29900	29900	1
527	20240111	103700	11028750	29900	29900	29900	29900	0
528	20240111	103600	11028750	29900	29900	29900	29900	3
529	20240111	103500	10939050	29900	29900	29900	29900	1
530	20240111	103400	10909150	29900	29900	29900	29900	0
531	20240111	103300	10909150	29900	29900	29900	29900	0
532	20240111	103200	10909150	29900	29900	29900	29900	4
533	20240111	103100	10789550	29900	29850	29900	29850	194
534	20240111	103000	4990550	29900	29900	29900	29900	0
535	20240111	102900	4990550	29900	29900	29900	29900	0
536	20240111	102800	4990550	29900	29900	29900	29900	0
537	20240111	102700	4990550	29900	29900	29900	29850	61
538	20240111	102600	3169350	29900	29900	29900	29900	1
539	20240111	102500	3139450	29900	29900	29900	29900	1
540	20240111	102400	3109550	29900	29900	29900	29900	0
541	20240111	102300	3109550	29900	29900	29900	29900	1
542	20240111	102200	3079650	29900	29900	29900	29900	1
543	20240111	102100	3049750	29900	29900	29900	29900	0
544	20240111	102000	3049750	29900	29900	29900	29900	0
545	20240111	101900	3049750	29900	29900	29900	29900	0
546	20240111	101800	3049750	29900	29900	29900	29900	0
547	20240111	101700	3049750	29900	29900	29900	29900	0
548	20240111	101600	3049750	29900	29900	29900	29900	0
549	20240111	101500	3049750	29900	29900	29900	29900	0
550	20240111	101400	3049750	29900	29900	29900	29900	0
551	20240111	101300	3049750	29900	29900	29900	29900	0
552	20240111	101200	3049750	29900	29900	29900	29900	0
553	20240111	101100	3049750	29900	29900	29900	29900	1
554	20240111	101000	3019850	29900	29900	29900	29900	1
555	20240111	100900	2989950	29900	29900	29900	29900	0
556	20240111	100800	2989950	29900	29900	29900	29900	45
557	20240111	100700	1644450	29900	29900	29900	29900	0
558	20240111	100600	1644450	29900	29900	29900	29900	1
559	20240111	100500	1614550	29900	29900	29900	29900	0
560	20240111	100400	1614550	29900	29900	29900	29900	0
561	20240111	100300	1614550	29900	29900	29900	29900	0
562	20240111	100200	1614550	29900	29900	29900	29900	0
563	20240111	100100	1614550	29900	29900	29900	29900	2
564	20240111	100000	1554750	29850	29900	29900	29850	4
565	20240111	095900	1435250	29900	29900	29900	29900	0
566	20240111	095800	1435250	29900	29900	29900	29900	0
567	20240111	095700	1435250	29900	29900	29900	29900	2
568	20240111	095600	1375450	29900	29900	29900	29900	0
569	20240111	095500	1375450	29900	29900	29900	29900	0
570	20240111	095400	1375450	29900	29900	29900	29900	0
571	20240111	095300	1375450	29900	29900	29900	29900	0
572	20240111	095200	1375450	29900	29900	29900	29900	0
573	20240111	095100	1375450	29900	29900	29900	29850	12
574	20240111	095000	1016750	29900	29900	29900	29900	1
575	20240111	094900	986850	29900	29900	29900	29900	0
576	20240111	094800	986850	29900	29900	29900	29900	1
577	20240111	094700	956950	29850	29850	29850	29850	0
578	20240111	094600	956950	29850	29850	29850	29850	0
579	20240111	094500	956950	29850	29850	29850	29850	0
580	20240111	094400	956950	29850	29850	29850	29850	0
581	20240111	094300	956950	29850	29850	29850	29850	0
582	20240111	094200	956950	29850	29850	29850	29850	0
583	20240111	094100	956950	29850	29850	29850	29850	0
584	20240111	094000	956950	29850	29900	29900	29850	2
585	20240111	093900	897200	29900	29900	29900	29900	2
586	20240111	093800	837400	29850	29850	29850	29850	0
587	20240111	093700	837400	29850	29900	29900	29850	3
588	20240111	093600	747750	29850	29850	29850	29850	0
589	20240111	093500	747750	29850	29850	29850	29850	0
590	20240111	093400	747750	29850	29900	29900	29850	2
591	20240111	093300	688000	29900	29900	29900	29900	2
592	20240111	093200	628200	29900	29900	29900	29900	1
593	20240111	093100	598300	29900	29900	29900	29850	4
594	20240111	093000	478750	29900	29900	29900	29900	0
595	20240111	092900	478750	29900	29900	29900	29900	0
596	20240111	092800	478750	29900	29900	29900	29900	2
597	20240111	092700	418950	29850	29850	29850	29850	0
598	20240111	092600	418950	29850	29900	29900	29850	4
599	20240111	092500	299450	29950	29950	29950	29950	0
600	20240111	092400	299450	29950	29950	29950	29950	0
601	20240111	092300	299450	29950	29950	29950	29950	0
602	20240111	092200	299450	29950	29950	29950	29950	0
603	20240111	092100	299450	29950	29900	29950	29900	5
604	20240111	092000	149900	29950	29950	29950	29950	0
605	20240111	091900	149900	29950	29950	29950	29950	0
606	20240111	091800	149900	29950	29950	29950	29950	0
607	20240111	091700	149900	29950	29950	29950	29950	0
608	20240111	091600	149900	29950	29950	29950	29950	0
609	20240111	091500	149900	29950	29950	29950	29950	0
610	20240111	091400	149900	29950	29950	29950	29950	1
611	20240111	091300	119950	29950	29950	29950	29950	0
612	20240111	091200	119950	29950	29950	29950	29950	0
613	20240111	091100	119950	29950	29950	29950	29950	0
614	20240111	091000	119950	29950	29950	29950	29950	0
615	20240111	090900	119950	29950	29950	29950	29950	0
616	20240111	090800	119950	29950	29950	29950	29950	0
617	20240111	090700	119950	29950	29950	29950	29950	0
618	20240111	090600	119950	29950	29950	29950	29950	1
619	20240111	090500	90000	29950	29950	29950	29950	1
620	20240111	090400	60050	30000	30000	30000	30000	0
621	20240111	090300	60050	30000	30000	30000	30000	1
622	20240111	090200	30050	30050	30050	30050	30050	0
623	20240111	090100	30050	30050	30050	30050	30050	0
624	20240111	090000	30050	30050	30050	30050	30050	1