KissMeData/037710/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	192200	160233800	29350	29350	29350	29350	265
3	20240118	192100	160233800	29350	29350	29350	29350	0
4	20240118	192000	160233800	29350	29350	29350	29350	0
5	20240118	191900	160233800	29350	29350	29350	29350	0
6	20240118	191800	160233800	29350	29350	29350	29350	0
7	20240118	191700	160233800	29350	29350	29350	29350	0
8	20240118	191600	160233800	29350	29350	29350	29350	0
9	20240118	191500	160233800	29350	29350	29350	29350	0
10	20240118	191400	160233800	29350	29350	29350	29350	0
11	20240118	191300	160233800	29350	29350	29350	29350	0
12	20240118	191200	160233800	29350	29350	29350	29350	0
13	20240118	191100	160233800	29350	29350	29350	29350	0
14	20240118	191000	160233800	29350	29350	29350	29350	0
15	20240118	190900	160233800	29350	29350	29350	29350	0
16	20240118	190800	160233800	29350	29350	29350	29350	0
17	20240118	190700	160233800	29350	29350	29350	29350	0
18	20240118	190600	160233800	29350	29350	29350	29350	0
19	20240118	190500	160233800	29350	29350	29350	29350	0
20	20240118	190400	160233800	29350	29350	29350	29350	0
21	20240118	190300	160233800	29350	29350	29350	29350	0
22	20240118	190200	160233800	29350	29350	29350	29350	0
23	20240118	190100	160233800	29350	29350	29350	29350	0
24	20240118	190000	160233800	29350	29350	29350	29350	0
25	20240118	185900	160233800	29350	29350	29350	29350	0
26	20240118	185800	160233800	29350	29350	29350	29350	0
27	20240118	185700	160233800	29350	29350	29350	29350	0
28	20240118	185600	160233800	29350	29350	29350	29350	0
29	20240118	185500	160233800	29350	29350	29350	29350	0
30	20240118	185400	160233800	29350	29350	29350	29350	0
31	20240118	185300	160233800	29350	29350	29350	29350	0
32	20240118	185200	160233800	29350	29350	29350	29350	265
33	20240118	185100	160233800	29350	29350	29350	29350	0
34	20240118	185000	160233800	29350	29350	29350	29350	0
35	20240118	184900	160233800	29350	29350	29350	29350	0
36	20240118	184800	160233800	29350	29350	29350	29350	0
37	20240118	184700	160233800	29350	29350	29350	29350	0
38	20240118	184600	160233800	29350	29350	29350	29350	0
39	20240118	184500	160233800	29350	29350	29350	29350	0
40	20240118	184400	160233800	29350	29350	29350	29350	0
41	20240118	184300	160233800	29350	29350	29350	29350	0
42	20240118	184200	160233800	29350	29350	29350	29350	0
43	20240118	184100	160233800	29350	29350	29350	29350	0
44	20240118	184000	160233800	29350	29350	29350	29350	0
45	20240118	183900	160233800	29350	29350	29350	29350	0
46	20240118	183800	160233800	29350	29350	29350	29350	0
47	20240118	183700	160233800	29350	29350	29350	29350	0
48	20240118	183600	160233800	29350	29350	29350	29350	0
49	20240118	183500	160233800	29350	29350	29350	29350	0
50	20240118	183400	160233800	29350	29350	29350	29350	0
51	20240118	183300	160233800	29350	29350	29350	29350	0
52	20240118	183200	160233800	29350	29350	29350	29350	0
53	20240118	183100	160233800	29350	29350	29350	29350	0
54	20240118	183000	160233800	29350	29350	29350	29350	0
55	20240118	182900	160233800	29350	29350	29350	29350	0
56	20240118	182800	160233800	29350	29350	29350	29350	0
57	20240118	182700	160233800	29350	29350	29350	29350	0
58	20240118	182600	160233800	29350	29350	29350	29350	0
59	20240118	182500	160233800	29350	29350	29350	29350	0
60	20240118	182400	160233800	29350	29350	29350	29350	0
61	20240118	182300	160233800	29350	29350	29350	29350	0
62	20240118	182200	160233800	29350	29350	29350	29350	265
63	20240118	182100	160233800	29350	29350	29350	29350	0
64	20240118	182000	160233800	29350	29350	29350	29350	0
65	20240118	181900	160233800	29350	29350	29350	29350	0
66	20240118	181800	160233800	29350	29350	29350	29350	0
67	20240118	181700	160233800	29350	29350	29350	29350	0
68	20240118	181600	160233800	29350	29350	29350	29350	0
69	20240118	181500	160233800	29350	29350	29350	29350	0
70	20240118	181400	160233800	29350	29350	29350	29350	0
71	20240118	181300	160233800	29350	29350	29350	29350	0
72	20240118	181200	160233800	29350	29350	29350	29350	0
73	20240118	181100	160233800	29350	29350	29350	29350	0
74	20240118	181000	160233800	29350	29350	29350	29350	0
75	20240118	180900	160233800	29350	29350	29350	29350	0
76	20240118	180800	160233800	29350	29350	29350	29350	0
77	20240118	180700	160233800	29350	29350	29350	29350	0
78	20240118	180600	160233800	29350	29350	29350	29350	0
79	20240118	180500	160233800	29350	29350	29350	29350	0
80	20240118	180400	160233800	29350	29350	29350	29350	0
81	20240118	180300	160233800	29350	29350	29350	29350	0
82	20240118	180200	160233800	29350	29350	29350	29350	0
83	20240118	180100	160233800	29350	29350	29350	29350	0
84	20240118	180000	160233800	29350	29350	29350	29350	0
85	20240118	175900	160233800	29350	29350	29350	29350	0
86	20240118	175800	160233800	29350	29350	29350	29350	0
87	20240118	175700	160233800	29350	29350	29350	29350	0
88	20240118	175600	160233800	29350	29350	29350	29350	0
89	20240118	175500	160233800	29350	29350	29350	29350	0
90	20240118	175400	160233800	29350	29350	29350	29350	0
91	20240118	175300	160233800	29350	29350	29350	29350	0
92	20240118	175200	160233800	29350	29350	29350	29350	265
93	20240118	175100	160233800	29350	29350	29350	29350	0
94	20240118	175000	160233800	29350	29350	29350	29350	0
95	20240118	174900	160233800	29350	29350	29350	29350	0
96	20240118	174800	160233800	29350	29350	29350	29350	0
97	20240118	174700	160233800	29350	29350	29350	29350	0
98	20240118	174600	160233800	29350	29350	29350	29350	0
99	20240118	174500	160233800	29350	29350	29350	29350	0
100	20240118	174400	160233800	29350	29350	29350	29350	0
101	20240118	174300	160233800	29350	29350	29350	29350	0
102	20240118	174200	160233800	29350	29350	29350	29350	0
103	20240118	174100	160233800	29350	29350	29350	29350	0
104	20240118	174000	160233800	29350	29350	29350	29350	0
105	20240118	173900	160233800	29350	29350	29350	29350	0
106	20240118	173800	160233800	29350	29350	29350	29350	0
107	20240118	173700	160233800	29350	29350	29350	29350	0
108	20240118	173600	160233800	29350	29350	29350	29350	0
109	20240118	173500	160233800	29350	29350	29350	29350	0
110	20240118	173400	160233800	29350	29350	29350	29350	0
111	20240118	173300	160233800	29350	29350	29350	29350	0
112	20240118	173200	160233800	29350	29350	29350	29350	0
113	20240118	173100	160233800	29350	29350	29350	29350	0
114	20240118	173000	160233800	29350	29350	29350	29350	0
115	20240118	172900	160233800	29350	29350	29350	29350	0
116	20240118	172800	160233800	29350	29350	29350	29350	0
117	20240118	172700	160233800	29350	29350	29350	29350	0
118	20240118	172600	160233800	29350	29350	29350	29350	0
119	20240118	172500	160233800	29350	29350	29350	29350	0
120	20240118	172400	160233800	29350	29350	29350	29350	0
121	20240118	172300	160233800	29350	29350	29350	29350	0
122	20240118	172200	160233800	29350	29350	29350	29350	265
123	20240118	172100	160233800	29350	29350	29350	29350	0
124	20240118	172000	160233800	29350	29350	29350	29350	0
125	20240118	171900	160233800	29350	29350	29350	29350	0
126	20240118	171800	160233800	29350	29350	29350	29350	0
127	20240118	171700	160233800	29350	29350	29350	29350	0
128	20240118	171600	160233800	29350	29350	29350	29350	0
129	20240118	171500	160233800	29350	29350	29350	29350	0
130	20240118	171400	160233800	29350	29350	29350	29350	0
131	20240118	171300	160233800	29350	29350	29350	29350	0
132	20240118	171200	160233800	29350	29350	29350	29350	0
133	20240118	171100	160233800	29350	29350	29350	29350	0
134	20240118	171000	160233800	29350	29350	29350	29350	0
135	20240118	170900	160233800	29350	29350	29350	29350	0
136	20240118	170800	160233800	29350	29350	29350	29350	0
137	20240118	170700	160233800	29350	29350	29350	29350	0
138	20240118	170600	160233800	29350	29350	29350	29350	0
139	20240118	170500	160233800	29350	29350	29350	29350	0
140	20240118	170400	160233800	29350	29350	29350	29350	0
141	20240118	170300	160233800	29350	29350	29350	29350	0
142	20240118	170200	160233800	29350	29350	29350	29350	0
143	20240118	170100	160233800	29350	29350	29350	29350	0
144	20240118	170000	160233800	29350	29350	29350	29350	0
145	20240118	165900	160233800	29350	29350	29350	29350	0
146	20240118	165800	160233800	29350	29350	29350	29350	0
147	20240118	165700	160233800	29350	29350	29350	29350	0
148	20240118	165600	160233800	29350	29350	29350	29350	0
149	20240118	165500	160233800	29350	29350	29350	29350	0
150	20240118	165400	160233800	29350	29350	29350	29350	0
151	20240118	165300	160233800	29350	29350	29350	29350	0
152	20240118	165200	160233800	29350	29350	29350	29350	265
153	20240118	165100	160233800	29350	29350	29350	29350	0
154	20240118	165000	160233800	29350	29350	29350	29350	0
155	20240118	164900	160233800	29350	29350	29350	29350	0
156	20240118	164800	160233800	29350	29350	29350	29350	0
157	20240118	164700	160233800	29350	29350	29350	29350	0
158	20240118	164600	160233800	29350	29350	29350	29350	0
159	20240118	164500	160233800	29350	29350	29350	29350	0
160	20240118	164400	160233800	29350	29350	29350	29350	0
161	20240118	164300	160233800	29350	29350	29350	29350	0
162	20240118	164200	160233800	29350	29350	29350	29350	0
163	20240118	164100	160233800	29350	29350	29350	29350	0
164	20240118	164000	160233800	29350	29350	29350	29350	0
165	20240118	163900	160233800	29350	29350	29350	29350	0
166	20240118	163800	160233800	29350	29350	29350	29350	0
167	20240118	163700	160233800	29350	29350	29350	29350	0
168	20240118	163600	160233800	29350	29350	29350	29350	0
169	20240118	163500	160233800	29350	29350	29350	29350	0
170	20240118	163400	160233800	29350	29350	29350	29350	0
171	20240118	163300	160233800	29350	29350	29350	29350	0
172	20240118	163200	160233800	29350	29350	29350	29350	0
173	20240118	163100	160233800	29350	29350	29350	29350	0
174	20240118	163000	160233800	29350	29350	29350	29350	0
175	20240118	162900	160233800	29350	29350	29350	29350	0
176	20240118	162800	160233800	29350	29350	29350	29350	0
177	20240118	162700	160233800	29350	29350	29350	29350	0
178	20240118	162600	160233800	29350	29350	29350	29350	0
179	20240118	162500	160233800	29350	29350	29350	29350	0
180	20240118	162400	160233800	29350	29350	29350	29350	0
181	20240118	162300	160233800	29350	29350	29350	29350	0
182	20240118	162200	160233800	29350	29350	29350	29350	265
183	20240118	162100	160233800	29350	29350	29350	29350	0
184	20240118	162000	160233800	29350	29350	29350	29350	0
185	20240118	161900	160233800	29350	29350	29350	29350	0
186	20240118	161800	160233800	29350	29350	29350	29350	0
187	20240118	161700	160233800	29350	29350	29350	29350	0
188	20240118	161600	160233800	29350	29350	29350	29350	0
189	20240118	161500	160233800	29350	29350	29350	29350	0
190	20240118	161400	160233800	29350	29350	29350	29350	0
191	20240118	161300	160233800	29350	29350	29350	29350	0
192	20240118	161200	160233800	29350	29350	29350	29350	0
193	20240118	161100	160233800	29350	29350	29350	29350	0
194	20240118	161000	160233800	29350	29350	29350	29350	0
195	20240118	160900	160233800	29350	29350	29350	29350	0
196	20240118	160800	160233800	29350	29350	29350	29350	0
197	20240118	160700	160233800	29350	29350	29350	29350	0
198	20240118	160600	160233800	29350	29350	29350	29350	0
199	20240118	160500	160233800	29350	29350	29350	29350	0
200	20240118	160400	160233800	29350	29350	29350	29350	0
201	20240118	160300	160233800	29350	29350	29350	29350	0
202	20240118	160200	160233800	29350	29350	29350	29350	0
203	20240118	160100	160233800	29350	29350	29350	29350	0
204	20240118	160000	160233800	29350	29350	29350	29350	0
205	20240118	155900	160233800	29350	29350	29350	29350	0
206	20240118	155800	160233800	29350	29350	29350	29350	0
207	20240118	155700	160233800	29350	29350	29350	29350	0
208	20240118	155600	160233800	29350	29350	29350	29350	0
209	20240118	155500	160233800	29350	29350	29350	29350	0
210	20240118	155400	160233800	29350	29350	29350	29350	0
211	20240118	155300	160233800	29350	29350	29350	29350	0
212	20240118	155200	160233800	29350	29350	29350	29350	265
213	20240118	155100	160233800	29350	29350	29350	29350	0
214	20240118	155000	160233800	29350	29350	29350	29350	0
215	20240118	154900	160233800	29350	29350	29350	29350	0
216	20240118	154800	160233800	29350	29350	29350	29350	0
217	20240118	154700	160233800	29350	29350	29350	29350	0
218	20240118	154600	160233800	29350	29350	29350	29350	0
219	20240118	154500	160233800	29350	29350	29350	29350	0
220	20240118	154400	160233800	29350	29350	29350	29350	0
221	20240118	154300	160233800	29350	29350	29350	29350	0
222	20240118	154200	160233800	29350	29350	29350	29350	0
223	20240118	154100	160233800	29350	29350	29350	29350	0
224	20240118	154000	160233800	29350	29350	29350	29350	0
225	20240118	153900	160233800	29350	29350	29350	29350	0
226	20240118	153800	160233800	29350	29350	29350	29350	0
227	20240118	153700	160233800	29350	29350	29350	29350	0
228	20240118	153600	160233800	29350	29350	29350	29350	0
229	20240118	153500	160233800	29350	29350	29350	29350	0
230	20240118	153400	160233800	29350	29350	29350	29350	0
231	20240118	153300	160233800	29350	29350	29350	29350	0
232	20240118	153200	160233800	29350	29350	29350	29350	0
233	20240118	153100	160233800	29350	29350	29350	29350	0
234	20240118	153000	160233800	29350	29350	29350	29350	265
235	20240118	152900	152456050	29350	29350	29350	29350	0
236	20240118	152800	152456050	29350	29350	29350	29350	0
237	20240118	152700	152456050	29350	29350	29350	29350	0
238	20240118	152600	152456050	29350	29350	29350	29350	0
239	20240118	152500	152456050	29350	29350	29350	29350	0
240	20240118	152400	152456050	29350	29350	29350	29350	0
241	20240118	152300	152456050	29350	29350	29350	29350	0
242	20240118	152200	152456050	29350	29350	29350	29350	0
243	20240118	152100	152456050	29350	29350	29350	29350	0
244	20240118	152000	152456050	29350	29350	29350	29350	0
245	20240118	151900	152456050	29350	29350	29350	29350	29
246	20240118	151800	151604900	29350	29350	29350	29350	3
247	20240118	151700	151516850	29350	29350	29350	29350	0
248	20240118	151600	151516850	29350	29350	29350	29350	3
249	20240118	151500	151428800	29400	29400	29400	29400	2
250	20240118	151400	151370000	29350	29350	29350	29350	0
251	20240118	151300	151370000	29350	29400	29400	29350	8
252	20240118	151200	151135150	29400	29400	29400	29400	1
253	20240118	151100	151105750	29400	29400	29400	29400	0
254	20240118	151000	151105750	29400	29350	29400	29350	3
255	20240118	150900	151017650	29400	29400	29400	29400	10
256	20240118	150800	150723650	29350	29350	29350	29350	0
257	20240118	150700	150723650	29350	29400	29400	29350	10
258	20240118	150600	150430100	29400	29400	29400	29400	0
259	20240118	150500	150430100	29400	29400	29400	29400	0
260	20240118	150400	150430100	29400	29400	29400	29400	0
261	20240118	150300	150430100	29400	29350	29400	29350	10
262	20240118	150200	150136550	29400	29400	29400	29400	0
263	20240118	150100	150136550	29400	29400	29400	29400	0
264	20240118	150000	150136550	29400	29400	29400	29400	0
265	20240118	145900	150136550	29400	29400	29400	29400	3
266	20240118	145800	150048350	29350	29350	29350	29350	0
267	20240118	145700	150048350	29350	29350	29350	29350	10
268	20240118	145600	149754850	29400	29400	29400	29400	0
269	20240118	145500	149754850	29400	29400	29400	29400	0
270	20240118	145400	149754850	29400	29400	29400	29400	3
271	20240118	145300	149666650	29400	29400	29400	29400	0
272	20240118	145200	149666650	29400	29350	29400	29350	19
273	20240118	145100	149108500	29350	29350	29350	29350	0
274	20240118	145000	149108500	29350	29350	29350	29350	0
275	20240118	144900	149108500	29350	29350	29350	29350	0
276	20240118	144800	149108500	29350	29350	29350	29350	0
277	20240118	144700	149108500	29350	29350	29350	29350	17
278	20240118	144600	148609550	29350	29350	29350	29350	0
279	20240118	144500	148609550	29350	29350	29350	29350	0
280	20240118	144400	148609550	29350	29350	29350	29350	0
281	20240118	144300	148609550	29350	29350	29350	29350	9
282	20240118	144200	148345400	29400	29400	29400	29400	3
283	20240118	144100	148257200	29350	29350	29350	29350	0
284	20240118	144000	148257200	29350	29350	29350	29350	0
285	20240118	143900	148257200	29350	29350	29350	29350	7
286	20240118	143800	148051750	29400	29400	29400	29400	0
287	20240118	143700	148051750	29400	29400	29400	29400	0
288	20240118	143600	148051750	29400	29350	29400	29350	27
289	20240118	143500	147259200	29350	29350	29350	29350	25
290	20240118	143400	146525450	29350	29350	29350	29350	0
291	20240118	143300	146525450	29350	29400	29400	29350	9
292	20240118	143200	146261250	29350	29350	29350	29350	0
293	20240118	143100	146261250	29350	29350	29350	29350	101
294	20240118	143000	143296900	29400	29400	29400	29400	0
295	20240118	142900	143296900	29400	29400	29400	29400	0
296	20240118	142800	143296900	29400	29400	29400	29400	2
297	20240118	142700	143238100	29400	29400	29400	29400	0
298	20240118	142600	143238100	29400	29400	29400	29400	0
299	20240118	142500	143238100	29400	29350	29400	29350	2
300	20240118	142400	143179350	29400	29400	29400	29400	49
301	20240118	142300	141738750	29400	29450	29450	29400	404
302	20240118	142200	129860400	29500	29500	29500	29500	0
303	20240118	142100	129860400	29500	29500	29500	29500	0
304	20240118	142000	129860400	29500	29500	29500	29500	1
305	20240118	141900	129830900	29450	29450	29450	29450	0
306	20240118	141800	129830900	29450	29450	29450	29450	0
307	20240118	141700	129830900	29450	29450	29450	29450	0
308	20240118	141600	129830900	29450	29450	29450	29450	0
309	20240118	141500	129830900	29450	29450	29450	29450	0
310	20240118	141400	129830900	29450	29500	29500	29450	10
311	20240118	141300	129536350	29450	29450	29450	29450	0
312	20240118	141200	129536350	29450	29450	29450	29450	0
313	20240118	141100	129536350	29450	29450	29450	29450	0
314	20240118	141000	129536350	29450	29450	29450	29450	0
315	20240118	140900	129536350	29450	29450	29450	29450	0
316	20240118	140800	129536350	29450	29450	29450	29450	0
317	20240118	140700	129536350	29450	29450	29450	29450	7
318	20240118	140600	129330200	29450	29450	29450	29450	0
319	20240118	140500	129330200	29450	29450	29450	29450	0
320	20240118	140400	129330200	29450	29450	29450	29450	9
321	20240118	140300	129065150	29450	29450	29450	29450	0
322	20240118	140200	129065150	29450	29450	29450	29450	0
323	20240118	140100	129065150	29450	29450	29450	29450	0
324	20240118	140000	129065150	29450	29450	29450	29450	0
325	20240118	135900	129065150	29450	29450	29450	29450	0
326	20240118	135800	129065150	29450	29450	29450	29450	0
327	20240118	135700	129065150	29450	29450	29450	29450	0
328	20240118	135600	129065150	29450	29450	29450	29450	0
329	20240118	135500	129065150	29450	29450	29450	29450	1
330	20240118	135400	129035700	29450	29450	29450	29450	0
331	20240118	135300	129035700	29450	29450	29450	29450	0
332	20240118	135200	129035700	29450	29450	29450	29450	154
333	20240118	135100	124500400	29450	29450	29450	29450	77
334	20240118	135000	122232750	29500	29500	29500	29500	0
335	20240118	134900	122232750	29500	29500	29500	29500	0
336	20240118	134800	122232750	29500	29500	29500	29500	0
337	20240118	134700	122232750	29500	29500	29500	29500	0
338	20240118	134600	122232750	29500	29500	29500	29500	0
339	20240118	134500	122232750	29500	29500	29500	29500	0
340	20240118	134400	122232750	29500	29500	29500	29500	0
341	20240118	134300	122232750	29500	29500	29500	29500	0
342	20240118	134200	122232750	29500	29500	29500	29500	0
343	20240118	134100	122232750	29500	29500	29500	29500	0
344	20240118	134000	122232750	29500	29500	29500	29500	0
345	20240118	133900	122232750	29500	29500	29500	29500	97
346	20240118	133800	119371250	29500	29500	29500	29500	0
347	20240118	133700	119371250	29500	29500	29500	29500	0
348	20240118	133600	119371250	29500	29500	29500	29500	0
349	20240118	133500	119371250	29500	29500	29500	29500	0
350	20240118	133400	119371250	29500	29500	29500	29500	0
351	20240118	133300	119371250	29500	29500	29500	29500	2
352	20240118	133200	119312250	29550	29550	29550	29550	0
353	20240118	133100	119312250	29550	29550	29550	29550	0
354	20240118	133000	119312250	29550	29550	29550	29550	0
355	20240118	132900	119312250	29550	29550	29550	29550	0
356	20240118	132800	119312250	29550	29550	29550	29550	0
357	20240118	132700	119312250	29550	29550	29550	29550	0
358	20240118	132600	119312250	29550	29550	29550	29550	0
359	20240118	132500	119312250	29550	29550	29550	29550	0
360	20240118	132400	119312250	29550	29550	29550	29550	0
361	20240118	132300	119312250	29550	29550	29550	29550	0
362	20240118	132200	119312250	29550	29550	29550	29550	0
363	20240118	132100	119312250	29550	29550	29550	29550	67
364	20240118	132000	117332400	29550	29550	29550	29550	0
365	20240118	131900	117332400	29550	29550	29550	29550	0
366	20240118	131800	117332400	29550	29550	29550	29550	0
367	20240118	131700	117332400	29550	29550	29550	29550	0
368	20240118	131600	117332400	29550	29550	29550	29550	1
369	20240118	131500	117302850	29550	29550	29550	29550	0
370	20240118	131400	117302850	29550	29550	29550	29550	0
371	20240118	131300	117302850	29550	29550	29550	29550	0
372	20240118	131200	117302850	29550	29550	29550	29550	0
373	20240118	131100	117302850	29550	29550	29550	29550	1
374	20240118	131000	117273300	29550	29550	29550	29550	1
375	20240118	130900	117243750	29550	29550	29550	29550	0
376	20240118	130800	117243750	29550	29550	29550	29550	0
377	20240118	130700	117243750	29550	29550	29550	29550	0
378	20240118	130600	117243750	29550	29550	29550	29550	0
379	20240118	130500	117243750	29550	29550	29550	29550	0
380	20240118	130400	117243750	29550	29550	29550	29550	0
381	20240118	130300	117243750	29550	29550	29550	29550	0
382	20240118	130200	117243750	29550	29550	29550	29550	0
383	20240118	130100	117243750	29550	29550	29550	29550	0
384	20240118	130000	117243750	29550	29550	29550	29550	1
385	20240118	125900	117214200	29500	29500	29500	29500	2
386	20240118	125800	117155200	29500	29500	29500	29500	2
387	20240118	125700	117096200	29500	29500	29500	29500	0
388	20240118	125600	117096200	29500	29500	29500	29500	0
389	20240118	125500	117096200	29500	29450	29500	29450	2
390	20240118	125400	117037250	29450	29450	29450	29450	1
391	20240118	125300	117007800	29450	29450	29450	29450	0
392	20240118	125200	117007800	29450	29450	29450	29450	0
393	20240118	125100	117007800	29450	29450	29450	29450	0
394	20240118	125000	117007800	29450	29450	29450	29450	10
395	20240118	124900	116713300	29450	29500	29500	29450	8
396	20240118	124800	116477600	29450	29450	29450	29450	0
397	20240118	124700	116477600	29450	29450	29450	29450	0
398	20240118	124600	116477600	29450	29450	29450	29450	1
399	20240118	124500	116448150	29450	29450	29450	29450	0
400	20240118	124400	116448150	29450	29450	29450	29450	233
401	20240118	124300	109586300	29450	29400	29450	29400	89
402	20240118	124200	106969150	29450	29450	29450	29450	3
403	20240118	124100	106880800	29400	29400	29400	29400	0
404	20240118	124000	106880800	29400	29400	29400	29400	2
405	20240118	123900	106822000	29450	29450	29450	29450	5
406	20240118	123800	106674750	29450	29450	29450	29450	2
407	20240118	123700	106615850	29450	29450	29450	29450	1
408	20240118	123600	106586400	29450	29450	29450	29450	2
409	20240118	123500	106527500	29450	29450	29450	29450	3
410	20240118	123400	106439150	29450	29450	29450	29450	0
411	20240118	123300	106439150	29450	29450	29450	29450	0
412	20240118	123200	106439150	29450	29450	29450	29450	0
413	20240118	123100	106439150	29450	29450	29450	29450	1
414	20240118	123000	106409700	29450	29450	29450	29450	0
415	20240118	122900	106409700	29450	29450	29450	29450	0
416	20240118	122800	106409700	29450	29450	29450	29450	0
417	20240118	122700	106409700	29450	29450	29450	29450	0
418	20240118	122600	106409700	29450	29450	29450	29450	0
419	20240118	122500	106409700	29450	29400	29450	29400	72
420	20240118	122400	104290600	29450	29450	29450	29400	229
421	20240118	122300	97546650	29450	29450	29450	29450	0
422	20240118	122200	97546650	29450	29450	29450	29450	0
423	20240118	122100	97546650	29450	29450	29450	29450	7
424	20240118	122000	97340500	29450	29450	29450	29450	0
425	20240118	121900	97340500	29450	29450	29450	29450	0
426	20240118	121800	97340500	29450	29450	29450	29450	0
427	20240118	121700	97340500	29450	29450	29450	29450	0
428	20240118	121600	97340500	29450	29400	29450	29400	27
429	20240118	121500	96546600	29400	29400	29450	29300	942
430	20240118	121400	68899100	29400	29400	29400	29400	0
431	20240118	121300	68899100	29400	29400	29400	29400	2
432	20240118	121200	68840300	29400	29400	29500	29400	157
433	20240118	121100	64221950	29500	29550	29550	29400	903
434	20240118	121000	37613950	29550	29550	29550	29550	0
435	20240118	120900	37613950	29550	29550	29550	29550	0
436	20240118	120800	37613950	29550	29600	29600	29550	6
437	20240118	120700	37436500	29600	29600	29600	29600	0
438	20240118	120600	37436500	29600	29600	29600	29600	0
439	20240118	120500	37436500	29600	29600	29600	29600	0
440	20240118	120400	37436500	29600	29600	29600	29600	0
441	20240118	120300	37436500	29600	29600	29600	29600	0
442	20240118	120200	37436500	29600	29600	29600	29600	0
443	20240118	120100	37436500	29600	29600	29600	29600	0
444	20240118	120000	37436500	29600	29600	29600	29600	0
445	20240118	115900	37436500	29600	29600	29600	29600	0
446	20240118	115800	37436500	29600	29600	29600	29600	0
447	20240118	115700	37436500	29600	29600	29600	29600	0
448	20240118	115600	37436500	29600	29650	29650	29600	39
449	20240118	115500	36281100	29600	29600	29600	29600	1
450	20240118	115400	36251500	29550	29550	29550	29550	0
451	20240118	115300	36251500	29550	29550	29550	29550	0
452	20240118	115200	36251500	29550	29550	29550	29550	0
453	20240118	115100	36251500	29550	29550	29550	29550	0
454	20240118	115000	36251500	29550	29550	29550	29550	0
455	20240118	114900	36251500	29550	29550	29550	29550	41
456	20240118	114800	35039950	29550	29550	29550	29550	3
457	20240118	114700	34951300	29650	29650	29650	29650	0
458	20240118	114600	34951300	29650	29650	29650	29650	1
459	20240118	114500	34921650	29650	29650	29650	29650	0
460	20240118	114400	34921650	29650	29650	29650	29650	0
461	20240118	114300	34921650	29650	29650	29650	29650	0
462	20240118	114200	34921650	29650	29650	29650	29650	0
463	20240118	114100	34921650	29650	29650	29650	29650	0
464	20240118	114000	34921650	29650	29650	29650	29650	0
465	20240118	113900	34921650	29650	29650	29650	29650	1
466	20240118	113800	34892000	29650	29650	29650	29650	0
467	20240118	113700	34892000	29650	29650	29650	29650	1
468	20240118	113600	34862350	29650	29650	29650	29650	0
469	20240118	113500	34862350	29650	29650	29650	29650	0
470	20240118	113400	34862350	29650	29650	29650	29650	5
471	20240118	113300	34714100	29650	29650	29650	29650	1
472	20240118	113200	34684450	29650	29650	29650	29650	0
473	20240118	113100	34684450	29650	29600	29650	29600	47
474	20240118	113000	33293200	29650	29650	29650	29650	0
475	20240118	112900	33293200	29650	29650	29650	29650	0
476	20240118	112800	33293200	29650	29650	29650	29650	0
477	20240118	112700	33293200	29650	29650	29650	29650	0
478	20240118	112600	33293200	29650	29650	29650	29650	40
479	20240118	112500	32107200	29650	29650	29650	29650	2
480	20240118	112400	32047900	29650	29650	29650	29650	0
481	20240118	112300	32047900	29650	29650	29650	29650	6
482	20240118	112200	31870000	29700	29700	29700	29700	0
483	20240118	112100	31870000	29700	29700	29700	29700	5
484	20240118	112000	31721500	29700	29700	29700	29700	0
485	20240118	111900	31721500	29700	29700	29700	29700	2
486	20240118	111800	31662100	29700	29700	29700	29700	0
487	20240118	111700	31662100	29700	29700	29700	29700	15
488	20240118	111600	31216600	29700	29700	29700	29700	1
489	20240118	111500	31186900	29650	29650	29650	29650	0
490	20240118	111400	31186900	29650	29650	29650	29650	0
491	20240118	111300	31186900	29650	29650	29650	29650	0
492	20240118	111200	31186900	29650	29650	29650	29650	0
493	20240118	111100	31186900	29650	29650	29650	29650	0
494	20240118	111000	31186900	29650	29650	29650	29650	0
495	20240118	110900	31186900	29650	29650	29650	29650	0
496	20240118	110800	31186900	29650	29650	29650	29650	11
497	20240118	110700	30860750	29650	29650	29650	29650	0
498	20240118	110600	30860750	29650	29650	29650	29650	0
499	20240118	110500	30860750	29650	29650	29650	29650	0
500	20240118	110400	30860750	29650	29650	29650	29650	0
501	20240118	110300	30860750	29650	29650	29650	29650	166
502	20240118	110200	25938850	29700	29600	29700	29600	301
503	20240118	110100	17025650	29550	29550	29550	29550	0
504	20240118	110000	17025650	29550	29550	29550	29550	0
505	20240118	105900	17025650	29550	29550	29550	29550	0
506	20240118	105800	17025650	29550	29550	29550	29550	0
507	20240118	105700	17025650	29550	29550	29550	29550	0
508	20240118	105600	17025650	29550	29550	29550	29550	0
509	20240118	105500	17025650	29550	29550	29550	29550	1
510	20240118	105400	16996100	29550	29550	29550	29550	0
511	20240118	105300	16996100	29550	29550	29550	29550	0
512	20240118	105200	16996100	29550	29550	29550	29550	0
513	20240118	105100	16996100	29550	29550	29550	29550	25
514	20240118	105000	16257350	29550	29550	29550	29550	0
515	20240118	104900	16257350	29550	29550	29550	29550	30
516	20240118	104800	15370850	29550	29550	29550	29550	36
517	20240118	104700	14307050	29550	29550	29550	29550	0
518	20240118	104600	14307050	29550	29550	29550	29550	17
519	20240118	104500	13804700	29550	29550	29550	29550	0
520	20240118	104400	13804700	29550	29550	29550	29550	0
521	20240118	104300	13804700	29550	29550	29550	29550	0
522	20240118	104200	13804700	29550	29550	29550	29550	72
523	20240118	104100	11677100	29550	29550	29550	29550	0
524	20240118	104000	11677100	29550	29550	29550	29550	0
525	20240118	103900	11677100	29550	29550	29550	29550	20
526	20240118	103800	11086100	29550	29550	29550	29550	1
527	20240118	103700	11056550	29550	29550	29550	29550	0
528	20240118	103600	11056550	29550	29550	29550	29550	0
529	20240118	103500	11056550	29550	29550	29550	29550	4
530	20240118	103400	10938350	29550	29550	29550	29550	0
531	20240118	103300	10938350	29550	29550	29550	29550	1
532	20240118	103200	10908800	29500	29500	29500	29500	0
533	20240118	103100	10908800	29500	29500	29500	29500	0
534	20240118	103000	10908800	29500	29500	29500	29500	0
535	20240118	102900	10908800	29500	29500	29500	29500	29
536	20240118	102800	10053300	29500	29500	29500	29500	0
537	20240118	102700	10053300	29500	29500	29500	29500	0
538	20240118	102600	10053300	29500	29500	29500	29500	0
539	20240118	102500	10053300	29500	29500	29500	29500	0
540	20240118	102400	10053300	29500	29500	29500	29500	0
541	20240118	102300	10053300	29500	29500	29500	29500	0
542	20240118	102200	10053300	29500	29500	29500	29500	0
543	20240118	102100	10053300	29500	29500	29500	29500	0
544	20240118	102000	10053300	29500	29500	29500	29500	1
545	20240118	101900	10023800	29550	29550	29550	29550	5
546	20240118	101800	9876050	29550	29550	29550	29550	0
547	20240118	101700	9876050	29550	29550	29550	29550	0
548	20240118	101600	9876050	29550	29550	29550	29550	1
549	20240118	101500	9846500	29550	29550	29550	29550	0
550	20240118	101400	9846500	29550	29550	29550	29550	0
551	20240118	101300	9846500	29550	29550	29550	29550	0
552	20240118	101200	9846500	29550	29550	29550	29550	0
553	20240118	101100	9846500	29550	29550	29550	29550	0
554	20240118	101000	9846500	29550	29550	29550	29550	0
555	20240118	100900	9846500	29550	29550	29550	29550	0
556	20240118	100800	9846500	29550	29550	29550	29550	0
557	20240118	100700	9846500	29550	29550	29550	29550	2
558	20240118	100600	9787400	29550	29550	29550	29550	0
559	20240118	100500	9787400	29550	29550	29550	29550	0
560	20240118	100400	9787400	29550	29550	29550	29550	0
561	20240118	100300	9787400	29550	29550	29550	29550	0
562	20240118	100200	9787400	29550	29550	29550	29550	0
563	20240118	100100	9787400	29550	29550	29550	29550	0
564	20240118	100000	9787400	29550	29550	29550	29550	3
565	20240118	095900	9698750	29550	29550	29550	29550	0
566	20240118	095800	9698750	29550	29550	29550	29550	0
567	20240118	095700	9698750	29550	29550	29550	29550	0
568	20240118	095600	9698750	29550	29550	29550	29550	0
569	20240118	095500	9698750	29550	29550	29550	29550	0
570	20240118	095400	9698750	29550	29550	29550	29550	0
571	20240118	095300	9698750	29550	29550	29550	29550	0
572	20240118	095200	9698750	29550	29550	29550	29550	0
573	20240118	095100	9698750	29550	29550	29550	29550	0
574	20240118	095000	9698750	29550	29550	29550	29550	0
575	20240118	094900	9698750	29550	29550	29550	29550	0
576	20240118	094800	9698750	29550	29550	29550	29550	0
577	20240118	094700	9698750	29550	29550	29550	29550	0
578	20240118	094600	9698750	29550	29550	29550	29550	0
579	20240118	094500	9698750	29550	29550	29550	29550	0
580	20240118	094400	9698750	29550	29550	29550	29550	2
581	20240118	094300	9639650	29550	29550	29550	29550	0
582	20240118	094200	9639650	29550	29550	29550	29550	4
583	20240118	094100	9521450	29600	29600	29600	29600	0
584	20240118	094000	9521450	29600	29600	29600	29600	1
585	20240118	093900	9491850	29600	29600	29600	29600	0
586	20240118	093800	9491850	29600	29600	29600	29600	0
587	20240118	093700	9491850	29600	29600	29600	29600	0
588	20240118	093600	9491850	29600	29600	29600	29600	0
589	20240118	093500	9491850	29600	29600	29600	29600	0
590	20240118	093400	9491850	29600	29600	29600	29600	1
591	20240118	093300	9462250	29600	29600	29600	29600	0
592	20240118	093200	9462250	29600	29600	29600	29600	2
593	20240118	093100	9403050	29600	29550	29600	29400	261
594	20240118	093000	1711850	29550	29550	29550	29550	0
595	20240118	092900	1711850	29550	29550	29550	29550	0
596	20240118	092800	1711850	29550	29500	29550	29500	5
597	20240118	092700	1564300	29550	29550	29550	29550	0
598	20240118	092600	1564300	29550	29550	29550	29550	0
599	20240118	092500	1564300	29550	29550	29550	29550	0
600	20240118	092400	1564300	29550	29550	29550	29550	2
601	20240118	092300	1505200	29550	29550	29550	29550	0
602	20240118	092200	1505200	29550	29500	29550	29500	19
603	20240118	092100	944550	29600	29600	29600	29600	0
604	20240118	092000	944550	29600	29600	29600	29600	0
605	20240118	091900	944550	29600	29600	29600	29600	0
606	20240118	091800	944550	29600	29600	29600	29600	0
607	20240118	091700	944550	29600	29600	29600	29600	0
608	20240118	091600	944550	29600	29600	29600	29600	0
609	20240118	091500	944550	29600	29600	29600	29600	0
610	20240118	091400	944550	29600	29600	29600	29600	0
611	20240118	091300	944550	29600	29600	29600	29600	0
612	20240118	091200	944550	29600	29550	29600	29500	30
613	20240118	091100	59000	29500	29500	29500	29500	0
614	20240118	091000	59000	29500	29500	29500	29500	0
615	20240118	090900	59000	29500	29500	29500	29500	0
616	20240118	090800	59000	29500	29500	29500	29500	0
617	20240118	090700	59000	29500	29500	29500	29500	0
618	20240118	090600	59000	29500	29500	29500	29500	0
619	20240118	090500	59000	29500	29500	29500	29500	0
620	20240118	090400	59000	29500	29500	29500	29500	0
621	20240118	090300	59000	29500	29500	29500	29500	0
622	20240118	090200	59000	29500	29500	29500	29500	0
623	20240118	090100	59000	29500	29500	29500	29500	0
624	20240118	090000	59000	29500	29500	29500	29500	2