KissMeData/084110/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195700	151071350	23450	23450	23450	23450	21
3	20240111	195600	151071350	23450	23450	23450	23450	0
4	20240111	195500	151071350	23450	23450	23450	23450	0
5	20240111	195400	151071350	23450	23450	23450	23450	0
6	20240111	195300	151071350	23450	23450	23450	23450	0
7	20240111	195200	151071350	23450	23450	23450	23450	0
8	20240111	195100	151071350	23450	23450	23450	23450	0
9	20240111	195000	151071350	23450	23450	23450	23450	0
10	20240111	194900	151071350	23450	23450	23450	23450	0
11	20240111	194800	151071350	23450	23450	23450	23450	0
12	20240111	194700	151071350	23450	23450	23450	23450	0
13	20240111	194600	151071350	23450	23450	23450	23450	0
14	20240111	194500	151071350	23450	23450	23450	23450	0
15	20240111	194400	151071350	23450	23450	23450	23450	0
16	20240111	194300	151071350	23450	23450	23450	23450	0
17	20240111	194200	151071350	23450	23450	23450	23450	0
18	20240111	194100	151071350	23450	23450	23450	23450	0
19	20240111	194000	151071350	23450	23450	23450	23450	0
20	20240111	193900	151071350	23450	23450	23450	23450	0
21	20240111	193800	151071350	23450	23450	23450	23450	0
22	20240111	193700	151071350	23450	23450	23450	23450	0
23	20240111	193600	151071350	23450	23450	23450	23450	0
24	20240111	193500	151071350	23450	23450	23450	23450	0
25	20240111	193400	151071350	23450	23450	23450	23450	0
26	20240111	193300	151071350	23450	23450	23450	23450	0
27	20240111	193200	151071350	23450	23450	23450	23450	0
28	20240111	193100	151071350	23450	23450	23450	23450	0
29	20240111	193000	151071350	23450	23450	23450	23450	0
30	20240111	192900	151071350	23450	23450	23450	23450	0
31	20240111	192800	151071350	23450	23450	23450	23450	0
32	20240111	192700	151071350	23450	23450	23450	23450	21
33	20240111	192600	151071350	23450	23450	23450	23450	0
34	20240111	192500	151071350	23450	23450	23450	23450	0
35	20240111	192400	151071350	23450	23450	23450	23450	0
36	20240111	192300	151071350	23450	23450	23450	23450	0
37	20240111	192200	151071350	23450	23450	23450	23450	0
38	20240111	192100	151071350	23450	23450	23450	23450	0
39	20240111	192000	151071350	23450	23450	23450	23450	0
40	20240111	191900	151071350	23450	23450	23450	23450	0
41	20240111	191800	151071350	23450	23450	23450	23450	0
42	20240111	191700	151071350	23450	23450	23450	23450	0
43	20240111	191600	151071350	23450	23450	23450	23450	0
44	20240111	191500	151071350	23450	23450	23450	23450	0
45	20240111	191400	151071350	23450	23450	23450	23450	0
46	20240111	191300	151071350	23450	23450	23450	23450	0
47	20240111	191200	151071350	23450	23450	23450	23450	0
48	20240111	191100	151071350	23450	23450	23450	23450	0
49	20240111	191000	151071350	23450	23450	23450	23450	0
50	20240111	190900	151071350	23450	23450	23450	23450	0
51	20240111	190800	151071350	23450	23450	23450	23450	0
52	20240111	190700	151071350	23450	23450	23450	23450	0
53	20240111	190600	151071350	23450	23450	23450	23450	0
54	20240111	190500	151071350	23450	23450	23450	23450	0
55	20240111	190400	151071350	23450	23450	23450	23450	0
56	20240111	190300	151071350	23450	23450	23450	23450	0
57	20240111	190200	151071350	23450	23450	23450	23450	0
58	20240111	190100	151071350	23450	23450	23450	23450	0
59	20240111	190000	151071350	23450	23450	23450	23450	0
60	20240111	185900	151071350	23450	23450	23450	23450	0
61	20240111	185800	151071350	23450	23450	23450	23450	0
62	20240111	185700	151071350	23450	23450	23450	23450	21
63	20240111	185600	151071350	23450	23450	23450	23450	0
64	20240111	185500	151071350	23450	23450	23450	23450	0
65	20240111	185400	151071350	23450	23450	23450	23450	0
66	20240111	185300	151071350	23450	23450	23450	23450	0
67	20240111	185200	151071350	23450	23450	23450	23450	0
68	20240111	185100	151071350	23450	23450	23450	23450	0
69	20240111	185000	151071350	23450	23450	23450	23450	0
70	20240111	184900	151071350	23450	23450	23450	23450	0
71	20240111	184800	151071350	23450	23450	23450	23450	0
72	20240111	184700	151071350	23450	23450	23450	23450	0
73	20240111	184600	151071350	23450	23450	23450	23450	0
74	20240111	184500	151071350	23450	23450	23450	23450	0
75	20240111	184400	151071350	23450	23450	23450	23450	0
76	20240111	184300	151071350	23450	23450	23450	23450	0
77	20240111	184200	151071350	23450	23450	23450	23450	0
78	20240111	184100	151071350	23450	23450	23450	23450	0
79	20240111	184000	151071350	23450	23450	23450	23450	0
80	20240111	183900	151071350	23450	23450	23450	23450	0
81	20240111	183800	151071350	23450	23450	23450	23450	0
82	20240111	183700	151071350	23450	23450	23450	23450	0
83	20240111	183600	151071350	23450	23450	23450	23450	0
84	20240111	183500	151071350	23450	23450	23450	23450	0
85	20240111	183400	151071350	23450	23450	23450	23450	0
86	20240111	183300	151071350	23450	23450	23450	23450	0
87	20240111	183200	151071350	23450	23450	23450	23450	0
88	20240111	183100	151071350	23450	23450	23450	23450	0
89	20240111	183000	151071350	23450	23450	23450	23450	0
90	20240111	182900	151071350	23450	23450	23450	23450	0
91	20240111	182800	151071350	23450	23450	23450	23450	0
92	20240111	182700	151071350	23450	23450	23450	23450	21
93	20240111	182600	151071350	23450	23450	23450	23450	0
94	20240111	182500	151071350	23450	23450	23450	23450	0
95	20240111	182400	151071350	23450	23450	23450	23450	0
96	20240111	182300	151071350	23450	23450	23450	23450	0
97	20240111	182200	151071350	23450	23450	23450	23450	0
98	20240111	182100	151071350	23450	23450	23450	23450	0
99	20240111	182000	151071350	23450	23450	23450	23450	0
100	20240111	181900	151071350	23450	23450	23450	23450	0
101	20240111	181800	151071350	23450	23450	23450	23450	0
102	20240111	181700	151071350	23450	23450	23450	23450	0
103	20240111	181600	151071350	23450	23450	23450	23450	0
104	20240111	181500	151071350	23450	23450	23450	23450	0
105	20240111	181400	151071350	23450	23450	23450	23450	0
106	20240111	181300	151071350	23450	23450	23450	23450	0
107	20240111	181200	151071350	23450	23450	23450	23450	0
108	20240111	181100	151071350	23450	23450	23450	23450	0
109	20240111	181000	151071350	23450	23450	23450	23450	0
110	20240111	180900	151071350	23450	23450	23450	23450	0
111	20240111	180800	151071350	23450	23450	23450	23450	0
112	20240111	180700	151071350	23450	23450	23450	23450	0
113	20240111	180600	151071350	23450	23450	23450	23450	0
114	20240111	180500	151071350	23450	23450	23450	23450	0
115	20240111	180400	151071350	23450	23450	23450	23450	0
116	20240111	180300	151071350	23450	23450	23450	23450	0
117	20240111	180200	151071350	23450	23450	23450	23450	0
118	20240111	180100	151071350	23450	23450	23450	23450	0
119	20240111	180000	151071350	23450	23450	23450	23450	0
120	20240111	175900	151071350	23450	23450	23450	23450	0
121	20240111	175800	151071350	23450	23450	23450	23450	0
122	20240111	175700	151071350	23450	23450	23450	23450	21
123	20240111	175600	151071350	23450	23450	23450	23450	0
124	20240111	175500	151071350	23450	23450	23450	23450	0
125	20240111	175400	151071350	23450	23450	23450	23450	0
126	20240111	175300	151071350	23450	23450	23450	23450	0
127	20240111	175200	151071350	23450	23450	23450	23450	0
128	20240111	175100	151071350	23450	23450	23450	23450	0
129	20240111	175000	151071350	23450	23450	23450	23450	0
130	20240111	174900	151071350	23450	23450	23450	23450	0
131	20240111	174800	151071350	23450	23450	23450	23450	0
132	20240111	174700	151071350	23450	23450	23450	23450	0
133	20240111	174600	151071350	23450	23450	23450	23450	0
134	20240111	174500	151071350	23450	23450	23450	23450	0
135	20240111	174400	151071350	23450	23450	23450	23450	0
136	20240111	174300	151071350	23450	23450	23450	23450	0
137	20240111	174200	151071350	23450	23450	23450	23450	0
138	20240111	174100	151071350	23450	23450	23450	23450	0
139	20240111	174000	151071350	23450	23450	23450	23450	0
140	20240111	173900	151071350	23450	23450	23450	23450	0
141	20240111	173800	151071350	23450	23450	23450	23450	0
142	20240111	173700	151071350	23450	23450	23450	23450	0
143	20240111	173600	151071350	23450	23450	23450	23450	0
144	20240111	173500	151071350	23450	23450	23450	23450	0
145	20240111	173400	151071350	23450	23450	23450	23450	0
146	20240111	173300	151071350	23450	23450	23450	23450	0
147	20240111	173200	151071350	23450	23450	23450	23450	0
148	20240111	173100	151071350	23450	23450	23450	23450	0
149	20240111	173000	151071350	23450	23450	23450	23450	0
150	20240111	172900	151071350	23450	23450	23450	23450	0
151	20240111	172800	151071350	23450	23450	23450	23450	0
152	20240111	172700	151071350	23450	23450	23450	23450	21
153	20240111	172600	151071350	23450	23450	23450	23450	0
154	20240111	172500	151071350	23450	23450	23450	23450	0
155	20240111	172400	151071350	23450	23450	23450	23450	0
156	20240111	172300	151071350	23450	23450	23450	23450	0
157	20240111	172200	151071350	23450	23450	23450	23450	0
158	20240111	172100	151071350	23450	23450	23450	23450	0
159	20240111	172000	151071350	23450	23450	23450	23450	0
160	20240111	171900	151071350	23450	23450	23450	23450	0
161	20240111	171800	151071350	23450	23450	23450	23450	0
162	20240111	171700	151071350	23450	23450	23450	23450	0
163	20240111	171600	151071350	23450	23450	23450	23450	0
164	20240111	171500	151071350	23450	23450	23450	23450	0
165	20240111	171400	151071350	23450	23450	23450	23450	0
166	20240111	171300	151071350	23450	23450	23450	23450	0
167	20240111	171200	151071350	23450	23450	23450	23450	0
168	20240111	171100	151071350	23450	23450	23450	23450	0
169	20240111	171000	151071350	23450	23450	23450	23450	0
170	20240111	170900	151071350	23450	23450	23450	23450	0
171	20240111	170800	151071350	23450	23450	23450	23450	0
172	20240111	170700	151071350	23450	23450	23450	23450	0
173	20240111	170600	151071350	23450	23450	23450	23450	0
174	20240111	170500	151071350	23450	23450	23450	23450	0
175	20240111	170400	151071350	23450	23450	23450	23450	0
176	20240111	170300	151071350	23450	23450	23450	23450	0
177	20240111	170200	151071350	23450	23450	23450	23450	0
178	20240111	170100	151071350	23450	23450	23450	23450	0
179	20240111	170000	151071350	23450	23450	23450	23450	0
180	20240111	165900	151071350	23450	23450	23450	23450	0
181	20240111	165800	151071350	23450	23450	23450	23450	0
182	20240111	165700	151071350	23450	23450	23450	23450	21
183	20240111	165600	151071350	23450	23450	23450	23450	0
184	20240111	165500	151071350	23450	23450	23450	23450	0
185	20240111	165400	151071350	23450	23450	23450	23450	0
186	20240111	165300	151071350	23450	23450	23450	23450	0
187	20240111	165200	151071350	23450	23450	23450	23450	0
188	20240111	165100	151071350	23450	23450	23450	23450	0
189	20240111	165000	151071350	23450	23450	23450	23450	0
190	20240111	164900	151071350	23450	23450	23450	23450	0
191	20240111	164800	151071350	23450	23450	23450	23450	0
192	20240111	164700	151071350	23450	23450	23450	23450	0
193	20240111	164600	151071350	23450	23450	23450	23450	0
194	20240111	164500	151071350	23450	23450	23450	23450	0
195	20240111	164400	151071350	23450	23450	23450	23450	0
196	20240111	164300	151071350	23450	23450	23450	23450	0
197	20240111	164200	151071350	23450	23450	23450	23450	0
198	20240111	164100	151071350	23450	23450	23450	23450	0
199	20240111	164000	151071350	23450	23450	23450	23450	0
200	20240111	163900	151071350	23450	23450	23450	23450	0
201	20240111	163800	151071350	23450	23450	23450	23450	0
202	20240111	163700	151071350	23450	23450	23450	23450	0
203	20240111	163600	151071350	23450	23450	23450	23450	0
204	20240111	163500	151071350	23450	23450	23450	23450	0
205	20240111	163400	151071350	23450	23450	23450	23450	0
206	20240111	163300	151071350	23450	23450	23450	23450	0
207	20240111	163200	151071350	23450	23450	23450	23450	0
208	20240111	163100	151071350	23450	23450	23450	23450	0
209	20240111	163000	151071350	23450	23450	23450	23450	0
210	20240111	162900	151071350	23450	23450	23450	23450	0
211	20240111	162800	151071350	23450	23450	23450	23450	0
212	20240111	162700	151071350	23450	23450	23450	23450	21
213	20240111	162600	151071350	23450	23450	23450	23450	0
214	20240111	162500	151071350	23450	23450	23450	23450	0
215	20240111	162400	151071350	23450	23450	23450	23450	0
216	20240111	162300	151071350	23450	23450	23450	23450	0
217	20240111	162200	151071350	23450	23450	23450	23450	0
218	20240111	162100	151071350	23450	23450	23450	23450	0
219	20240111	162000	151071350	23450	23450	23450	23450	0
220	20240111	161900	151071350	23450	23450	23450	23450	0
221	20240111	161800	151071350	23450	23450	23450	23450	0
222	20240111	161700	151071350	23450	23450	23450	23450	0
223	20240111	161600	151071350	23450	23450	23450	23450	0
224	20240111	161500	151071350	23450	23450	23450	23450	0
225	20240111	161400	151071350	23450	23450	23450	23450	0
226	20240111	161300	151071350	23450	23450	23450	23450	0
227	20240111	161200	151071350	23450	23450	23450	23450	0
228	20240111	161100	151071350	23450	23450	23450	23450	0
229	20240111	161000	151071350	23450	23450	23450	23450	0
230	20240111	160900	151071350	23450	23450	23450	23450	0
231	20240111	160800	151071350	23450	23450	23450	23450	0
232	20240111	160700	151071350	23450	23450	23450	23450	0
233	20240111	160600	151071350	23450	23450	23450	23450	0
234	20240111	160500	151071350	23450	23450	23450	23450	0
235	20240111	160400	151071350	23450	23450	23450	23450	0
236	20240111	160300	151071350	23450	23450	23450	23450	0
237	20240111	160200	151071350	23450	23450	23450	23450	0
238	20240111	160100	151071350	23450	23450	23450	23450	0
239	20240111	160000	151071350	23450	23450	23450	23450	0
240	20240111	155900	151071350	23450	23450	23450	23450	0
241	20240111	155800	151071350	23450	23450	23450	23450	0
242	20240111	155700	151071350	23450	23450	23450	23450	21
243	20240111	155600	151071350	23450	23450	23450	23450	0
244	20240111	155500	151071350	23450	23450	23450	23450	0
245	20240111	155400	151071350	23450	23450	23450	23450	0
246	20240111	155300	151071350	23450	23450	23450	23450	0
247	20240111	155200	151071350	23450	23450	23450	23450	0
248	20240111	155100	151071350	23450	23450	23450	23450	0
249	20240111	155000	151071350	23450	23450	23450	23450	0
250	20240111	154900	151071350	23450	23450	23450	23450	0
251	20240111	154800	151071350	23450	23450	23450	23450	0
252	20240111	154700	151071350	23450	23450	23450	23450	0
253	20240111	154600	151071350	23450	23450	23450	23450	0
254	20240111	154500	151071350	23450	23450	23450	23450	0
255	20240111	154400	151071350	23450	23450	23450	23450	0
256	20240111	154300	151071350	23450	23450	23450	23450	0
257	20240111	154200	151071350	23450	23450	23450	23450	0
258	20240111	154100	151071350	23450	23450	23450	23450	0
259	20240111	154000	151071350	23450	23450	23450	23450	0
260	20240111	153900	151071350	23450	23450	23450	23450	0
261	20240111	153800	151071350	23450	23450	23450	23450	0
262	20240111	153700	151071350	23450	23450	23450	23450	0
263	20240111	153600	151071350	23450	23450	23450	23450	0
264	20240111	153500	151071350	23450	23450	23450	23450	0
265	20240111	153400	151071350	23450	23450	23450	23450	0
266	20240111	153300	151071350	23450	23450	23450	23450	0
267	20240111	153200	151071350	23450	23450	23450	23450	0
268	20240111	153100	151071350	23450	23450	23450	23450	0
269	20240111	153000	151071350	23450	23450	23450	23450	21
270	20240111	152900	150578900	23400	23400	23400	23400	0
271	20240111	152800	150578900	23400	23400	23400	23400	0
272	20240111	152700	150578900	23400	23400	23400	23400	0
273	20240111	152600	150578900	23400	23400	23400	23400	0
274	20240111	152500	150578900	23400	23400	23400	23400	0
275	20240111	152400	150578900	23400	23400	23400	23400	0
276	20240111	152300	150578900	23400	23400	23400	23400	0
277	20240111	152200	150578900	23400	23400	23400	23400	0
278	20240111	152100	150578900	23400	23400	23400	23400	0
279	20240111	152000	150578900	23400	23400	23400	23400	0
280	20240111	151900	150578900	23400	23450	23450	23400	8
281	20240111	151800	150391600	23450	23400	23450	23400	54
282	20240111	151700	149127950	23450	23450	23450	23450	0
283	20240111	151600	149127950	23450	23450	23450	23450	2
284	20240111	151500	149081050	23450	23450	23450	23450	0
285	20240111	151400	149081050	23450	23450	23450	23450	122
286	20240111	151300	146220150	23450	23450	23450	23450	0
287	20240111	151200	146220150	23450	23450	23450	23450	0
288	20240111	151100	146220150	23450	23450	23450	23450	0
289	20240111	151000	146220150	23450	23450	23450	23450	0
290	20240111	150900	146220150	23450	23450	23450	23450	0
291	20240111	150800	146220150	23450	23450	23450	23450	0
292	20240111	150700	146220150	23450	23450	23450	23450	34
293	20240111	150600	145422850	23450	23450	23450	23450	0
294	20240111	150500	145422850	23450	23450	23450	23450	0
295	20240111	150400	145422850	23450	23450	23450	23450	0
296	20240111	150300	145422850	23450	23400	23450	23400	21
297	20240111	150200	144931400	23450	23450	23450	23450	0
298	20240111	150100	144931400	23450	23450	23450	23450	0
299	20240111	150000	144931400	23450	23450	23450	23450	1
300	20240111	145900	144907950	23450	23450	23450	23450	0
301	20240111	145800	144907950	23450	23450	23450	23450	0
302	20240111	145700	144907950	23450	23450	23450	23450	0
303	20240111	145600	144907950	23450	23450	23450	23450	1
304	20240111	145500	144884500	23450	23450	23450	23450	0
305	20240111	145400	144884500	23450	23450	23450	23450	0
306	20240111	145300	144884500	23450	23450	23450	23450	0
307	20240111	145200	144884500	23450	23450	23450	23450	0
308	20240111	145100	144884500	23450	23450	23450	23450	0
309	20240111	145000	144884500	23450	23450	23450	23450	1
310	20240111	144900	144861050	23450	23450	23450	23450	0
311	20240111	144800	144861050	23450	23450	23450	23450	13
312	20240111	144700	144556200	23450	23400	23450	23400	100
313	20240111	144600	142213200	23450	23350	23450	23350	73
314	20240111	144500	140508550	23400	23400	23400	23400	0
315	20240111	144400	140508550	23400	23400	23400	23400	0
316	20240111	144300	140508550	23400	23400	23400	23400	8
317	20240111	144200	140321350	23450	23450	23450	23450	1
318	20240111	144100	140297900	23400	23400	23400	23400	100
319	20240111	144000	137957900	23450	23450	23450	23450	0
320	20240111	143900	137957900	23450	23450	23450	23450	0
321	20240111	143800	137957900	23450	23450	23450	23450	0
322	20240111	143700	137957900	23450	23450	23450	23450	0
323	20240111	143600	137957900	23450	23450	23450	23450	0
324	20240111	143500	137957900	23450	23450	23450	23450	1
325	20240111	143400	137934450	23400	23400	23400	23400	31
326	20240111	143300	137209050	23450	23450	23450	23450	0
327	20240111	143200	137209050	23450	23450	23450	23450	0
328	20240111	143100	137209050	23450	23450	23450	23450	0
329	20240111	143000	137209050	23450	23450	23450	23450	0
330	20240111	142900	137209050	23450	23450	23450	23450	1
331	20240111	142800	137185600	23350	23350	23350	23350	10
332	20240111	142700	136952100	23450	23450	23450	23450	0
333	20240111	142600	136952100	23450	23450	23450	23450	0
334	20240111	142500	136952100	23450	23400	23450	23400	21
335	20240111	142400	136460650	23450	23400	23450	23400	103
336	20240111	142300	134050400	23450	23450	23450	23450	1
337	20240111	142200	134026950	23350	23400	23400	23350	329
338	20240111	142100	126334800	23450	23450	23450	23450	0
339	20240111	142000	126334800	23450	23450	23450	23450	0
340	20240111	141900	126334800	23450	23450	23450	23450	0
341	20240111	141800	126334800	23450	23350	23450	23350	15
342	20240111	141700	125984450	23450	23450	23450	23450	0
343	20240111	141600	125984450	23450	23450	23450	23450	0
344	20240111	141500	125984450	23450	23450	23450	23450	0
345	20240111	141400	125984450	23450	23450	23450	23450	4
346	20240111	141300	125890650	23450	23450	23450	23450	0
347	20240111	141200	125890650	23450	23450	23450	23450	0
348	20240111	141100	125890650	23450	23450	23450	23450	0
349	20240111	141000	125890650	23450	23450	23450	23450	0
350	20240111	140900	125890650	23450	23450	23450	23450	5
351	20240111	140800	125773400	23450	23450	23450	23450	0
352	20240111	140700	125773400	23450	23450	23450	23450	0
353	20240111	140600	125773400	23450	23450	23450	23450	0
354	20240111	140500	125773400	23450	23450	23450	23450	0
355	20240111	140400	125773400	23450	23450	23450	23450	0
356	20240111	140300	125773400	23450	23450	23450	23450	0
357	20240111	140200	125773400	23450	23450	23450	23450	0
358	20240111	140100	125773400	23450	23350	23450	23350	79
359	20240111	140000	123928650	23450	23450	23450	23450	0
360	20240111	135900	123928650	23450	23450	23450	23450	1
361	20240111	135800	123905200	23350	23350	23350	23350	40
362	20240111	135700	122971200	23450	23450	23450	23450	1
363	20240111	135600	122947750	23400	23400	23400	23400	100
364	20240111	135500	120607750	23450	23450	23450	23450	0
365	20240111	135400	120607750	23450	23450	23450	23450	0
366	20240111	135300	120607750	23450	23450	23450	23450	0
367	20240111	135200	120607750	23450	23450	23450	23450	0
368	20240111	135100	120607750	23450	23450	23450	23450	0
369	20240111	135000	120607750	23450	23450	23450	23450	0
370	20240111	134900	120607750	23450	23450	23450	23450	0
371	20240111	134800	120607750	23450	23450	23450	23450	0
372	20240111	134700	120607750	23450	23450	23450	23450	0
373	20240111	134600	120607750	23450	23450	23450	23450	0
374	20240111	134500	120607750	23450	23450	23450	23450	1
375	20240111	134400	120584300	23400	23400	23400	23400	5
376	20240111	134300	120467300	23450	23450	23450	23450	0
377	20240111	134200	120467300	23450	23450	23450	23450	0
378	20240111	134100	120467300	23450	23450	23450	23450	1
379	20240111	134000	120443850	23400	23400	23400	23400	88
380	20240111	133900	118384650	23450	23450	23450	23450	0
381	20240111	133800	118384650	23450	23450	23450	23450	0
382	20240111	133700	118384650	23450	23450	23450	23450	0
383	20240111	133600	118384650	23450	23450	23450	23450	0
384	20240111	133500	118384650	23450	23450	23450	23450	10
385	20240111	133400	118150150	23450	23450	23450	23450	1
386	20240111	133300	118126700	23400	23400	23400	23400	0
387	20240111	133200	118126700	23400	23400	23400	23400	0
388	20240111	133100	118126700	23400	23400	23400	23400	0
389	20240111	133000	118126700	23400	23400	23400	23400	0
390	20240111	132900	118126700	23400	23450	23450	23400	6
391	20240111	132800	117986050	23450	23450	23450	23450	2
392	20240111	132700	117939150	23450	23450	23450	23450	0
393	20240111	132600	117939150	23450	23450	23450	23450	0
394	20240111	132500	117939150	23450	23450	23450	23450	0
395	20240111	132400	117939150	23450	23450	23450	23450	5
396	20240111	132300	117821900	23450	23450	23450	23450	0
397	20240111	132200	117821900	23450	23450	23450	23450	0
398	20240111	132100	117821900	23450	23450	23450	23450	0
399	20240111	132000	117821900	23450	23450	23450	23450	0
400	20240111	131900	117821900	23450	23450	23450	23450	0
401	20240111	131800	117821900	23450	23450	23450	23450	1
402	20240111	131700	117798450	23450	23400	23450	23400	31
403	20240111	131600	117073000	23450	23450	23450	23450	1
404	20240111	131500	117049550	23400	23400	23400	23400	100
405	20240111	131400	114709550	23450	23450	23450	23450	0
406	20240111	131300	114709550	23450	23450	23450	23450	0
407	20240111	131200	114709550	23450	23450	23450	23450	1
408	20240111	131100	114686100	23350	23350	23350	23350	1
409	20240111	131000	114662750	23450	23450	23450	23450	0
410	20240111	130900	114662750	23450	23450	23450	23450	0
411	20240111	130800	114662750	23450	23450	23450	23450	0
412	20240111	130700	114662750	23450	23450	23450	23450	1
413	20240111	130600	114639300	23400	23400	23400	23400	0
414	20240111	130500	114639300	23400	23400	23400	23400	0
415	20240111	130400	114639300	23400	23400	23400	23400	110
416	20240111	130300	112065300	23400	23400	23400	23400	0
417	20240111	130200	112065300	23400	23400	23400	23400	0
418	20240111	130100	112065300	23400	23400	23400	23400	5
419	20240111	130000	111948300	23400	23400	23400	23400	0
420	20240111	125900	111948300	23400	23400	23400	23400	0
421	20240111	125800	111948300	23400	23400	23400	23400	1
422	20240111	125700	111924900	23350	23350	23350	23350	171
423	20240111	125600	107932050	23400	23400	23400	23400	0
424	20240111	125500	107932050	23400	23400	23400	23400	0
425	20240111	125400	107932050	23400	23400	23400	23400	0
426	20240111	125300	107932050	23400	23400	23400	23400	158
427	20240111	125200	104234850	23400	23400	23400	23400	0
428	20240111	125100	104234850	23400	23400	23400	23400	0
429	20240111	125000	104234850	23400	23400	23400	23400	2
430	20240111	124900	104188050	23500	23500	23500	23500	1
431	20240111	124800	104164550	23400	23400	23400	23400	5
432	20240111	124700	104047550	23450	23450	23450	23450	1
433	20240111	124600	104024100	23400	23400	23400	23400	0
434	20240111	124500	104024100	23400	23400	23400	23400	0
435	20240111	124400	104024100	23400	23400	23400	23400	0
436	20240111	124300	104024100	23400	23450	23450	23400	251
437	20240111	124200	98150500	23500	23500	23500	23500	0
438	20240111	124100	98150500	23500	23500	23500	23500	0
439	20240111	124000	98150500	23500	23500	23500	23500	0
440	20240111	123900	98150500	23500	23500	23500	23500	0
441	20240111	123800	98150500	23500	23500	23500	23500	0
442	20240111	123700	98150500	23500	23500	23500	23500	0
443	20240111	123600	98150500	23500	23500	23500	23500	0
444	20240111	123500	98150500	23500	23500	23500	23500	0
445	20240111	123400	98150500	23500	23500	23500	23500	0
446	20240111	123300	98150500	23500	23500	23500	23500	0
447	20240111	123200	98150500	23500	23500	23500	23500	0
448	20240111	123100	98150500	23500	23500	23500	23500	0
449	20240111	123000	98150500	23500	23500	23500	23500	0
450	20240111	122900	98150500	23500	23500	23500	23500	2
451	20240111	122800	98103500	23450	23450	23450	23450	46
452	20240111	122700	97024800	23450	23450	23450	23450	0
453	20240111	122600	97024800	23450	23450	23450	23450	3
454	20240111	122500	96954450	23400	23400	23400	23400	0
455	20240111	122400	96954450	23400	23400	23400	23400	1
456	20240111	122300	96931050	23500	23500	23500	23500	4
457	20240111	122200	96837050	23400	23400	23400	23400	0
458	20240111	122100	96837050	23400	23400	23400	23400	0
459	20240111	122000	96837050	23400	23400	23400	23400	0
460	20240111	121900	96837050	23400	23450	23450	23400	60
461	20240111	121800	95433000	23500	23500	23500	23500	0
462	20240111	121700	95433000	23500	23500	23500	23500	0
463	20240111	121600	95433000	23500	23500	23500	23500	1
464	20240111	121500	95409500	23450	23450	23450	23450	0
465	20240111	121400	95409500	23450	23450	23450	23450	0
466	20240111	121300	95409500	23450	23450	23450	23450	0
467	20240111	121200	95409500	23450	23450	23450	23450	0
468	20240111	121100	95409500	23450	23450	23450	23450	0
469	20240111	121000	95409500	23450	23450	23450	23450	0
470	20240111	120900	95409500	23450	23450	23450	23450	12
471	20240111	120800	95128100	23500	23500	23500	23500	0
472	20240111	120700	95128100	23500	23500	23500	23500	0
473	20240111	120600	95128100	23500	23500	23500	23500	0
474	20240111	120500	95128100	23500	23500	23500	23500	0
475	20240111	120400	95128100	23500	23500	23500	23500	0
476	20240111	120300	95128100	23500	23500	23500	23500	6
477	20240111	120200	94987100	23500	23500	23500	23500	0
478	20240111	120100	94987100	23500	23500	23500	23500	0
479	20240111	120000	94987100	23500	23500	23500	23500	5
480	20240111	115900	94869600	23400	23400	23400	23400	5
481	20240111	115800	94752600	23400	23400	23400	23400	0
482	20240111	115700	94752600	23400	23400	23400	23400	0
483	20240111	115600	94752600	23400	23400	23400	23400	0
484	20240111	115500	94752600	23400	23400	23400	23400	1
485	20240111	115400	94729200	23450	23450	23450	23450	0
486	20240111	115300	94729200	23450	23450	23450	23450	0
487	20240111	115200	94729200	23450	23450	23450	23450	30
488	20240111	115100	94025700	23400	23400	23400	23400	0
489	20240111	115000	94025700	23400	23400	23400	23400	0
490	20240111	114900	94025700	23400	23400	23400	23400	1
491	20240111	114800	94002300	23450	23400	23450	23400	101
492	20240111	114700	91638850	23400	23400	23400	23400	0
493	20240111	114600	91638850	23400	23400	23400	23400	300
494	20240111	114500	84618850	23450	23450	23450	23450	0
495	20240111	114400	84618850	23450	23450	23450	23450	0
496	20240111	114300	84618850	23450	23450	23450	23450	0
497	20240111	114200	84618850	23450	23450	23450	23450	4
498	20240111	114100	84525050	23450	23450	23450	23450	0
499	20240111	114000	84525050	23450	23450	23450	23450	71
500	20240111	113900	82860100	23450	23450	23450	23450	0
501	20240111	113800	82860100	23450	23450	23450	23450	35
502	20240111	113700	82039350	23500	23500	23500	23500	0
503	20240111	113600	82039350	23500	23500	23500	23500	0
504	20240111	113500	82039350	23500	23500	23500	23500	0
505	20240111	113400	82039350	23500	23500	23500	23500	7
506	20240111	113300	81874850	23500	23500	23500	23500	0
507	20240111	113200	81874850	23500	23500	23500	23500	0
508	20240111	113100	81874850	23500	23500	23500	23500	1
509	20240111	113000	81851350	23450	23450	23450	23450	1
510	20240111	112900	81827900	23500	23500	23500	23500	0
511	20240111	112800	81827900	23500	23500	23500	23500	0
512	20240111	112700	81827900	23500	23500	23500	23500	0
513	20240111	112600	81827900	23500	23500	23500	23500	0
514	20240111	112500	81827900	23500	23500	23500	23500	0
515	20240111	112400	81827900	23500	23500	23500	23500	0
516	20240111	112300	81827900	23500	23500	23500	23500	0
517	20240111	112200	81827900	23500	23500	23500	23500	0
518	20240111	112100	81827900	23500	23500	23500	23500	0
519	20240111	112000	81827900	23500	23500	23500	23500	0
520	20240111	111900	81827900	23500	23500	23500	23500	0
521	20240111	111800	81827900	23500	23500	23500	23500	0
522	20240111	111700	81827900	23500	23500	23500	23500	0
523	20240111	111600	81827900	23500	23500	23500	23500	0
524	20240111	111500	81827900	23500	23500	23500	23500	0
525	20240111	111400	81827900	23500	23500	23500	23500	158
526	20240111	111300	78114900	23500	23500	23500	23500	0
527	20240111	111200	78114900	23500	23500	23500	23500	0
528	20240111	111100	78114900	23500	23500	23500	23500	3
529	20240111	111000	78044400	23450	23450	23450	23450	1
530	20240111	110900	78020950	23450	23450	23450	23450	0
531	20240111	110800	78020950	23450	23450	23450	23450	0
532	20240111	110700	78020950	23450	23450	23450	23450	0
533	20240111	110600	78020950	23450	23450	23450	23450	1
534	20240111	110500	77997500	23500	23500	23500	23500	0
535	20240111	110400	77997500	23500	23500	23500	23500	0
536	20240111	110300	77997500	23500	23500	23500	23500	0
537	20240111	110200	77997500	23500	23500	23500	23500	0
538	20240111	110100	77997500	23500	23500	23500	23500	0
539	20240111	110000	77997500	23500	23500	23500	23500	0
540	20240111	105900	77997500	23500	23500	23500	23500	0
541	20240111	105800	77997500	23500	23500	23500	23500	0
542	20240111	105700	77997500	23500	23500	23500	23500	0
543	20240111	105600	77997500	23500	23500	23500	23500	0
544	20240111	105500	77997500	23500	23500	23500	23500	0
545	20240111	105400	77997500	23500	23500	23500	23500	0
546	20240111	105300	77997500	23500	23450	23500	23450	346
547	20240111	105200	69883600	23350	23350	23350	23350	67
548	20240111	105100	68319150	23350	23350	23350	23350	0
549	20240111	105000	68319150	23350	23350	23350	23350	1
550	20240111	104900	68295800	23400	23400	23400	23400	0
551	20240111	104800	68295800	23400	23400	23400	23400	0
552	20240111	104700	68295800	23400	23400	23400	23400	0
553	20240111	104600	68295800	23400	23400	23400	23400	0
554	20240111	104500	68295800	23400	23400	23400	23400	0
555	20240111	104400	68295800	23400	23400	23400	23400	0
556	20240111	104300	68295800	23400	23400	23400	23400	0
557	20240111	104200	68295800	23400	23400	23400	23400	0
558	20240111	104100	68295800	23400	23400	23400	23400	0
559	20240111	104000	68295800	23400	23400	23400	23400	0
560	20240111	103900	68295800	23400	23400	23400	23400	0
561	20240111	103800	68295800	23400	23400	23400	23400	0
562	20240111	103700	68295800	23400	23400	23400	23400	0
563	20240111	103600	68295800	23400	23400	23400	23400	0
564	20240111	103500	68295800	23400	23400	23400	23400	0
565	20240111	103400	68295800	23400	23400	23400	23400	0
566	20240111	103300	68295800	23400	23400	23400	23400	0
567	20240111	103200	68295800	23400	23400	23400	23400	22
568	20240111	103100	67781000	23400	23400	23400	23400	0
569	20240111	103000	67781000	23400	23400	23400	23400	0
570	20240111	102900	67781000	23400	23400	23400	23400	0
571	20240111	102800	67781000	23400	23400	23400	23400	318
572	20240111	102700	60339800	23450	23450	23450	23450	0
573	20240111	102600	60339800	23450	23450	23450	23450	0
574	20240111	102500	60339800	23450	23450	23450	23450	0
575	20240111	102400	60339800	23450	23450	23450	23450	0
576	20240111	102300	60339800	23450	23450	23450	23450	0
577	20240111	102200	60339800	23450	23450	23450	23450	0
578	20240111	102100	60339800	23450	23450	23450	23450	0
579	20240111	102000	60339800	23450	23450	23450	23450	0
580	20240111	101900	60339800	23450	23450	23450	23450	0
581	20240111	101800	60339800	23450	23450	23450	23450	1
582	20240111	101700	60316350	23450	23400	23450	23400	2
583	20240111	101600	60269500	23400	23400	23400	23400	102
584	20240111	101500	57882700	23400	23400	23400	23400	0
585	20240111	101400	57882700	23400	23400	23400	23400	0
586	20240111	101300	57882700	23400	23400	23400	23400	0
587	20240111	101200	57882700	23400	23400	23400	23400	0
588	20240111	101100	57882700	23400	23400	23400	23400	0
589	20240111	101000	57882700	23400	23400	23400	23400	228
590	20240111	100900	52547500	23400	23400	23400	23400	0
591	20240111	100800	52547500	23400	23400	23400	23400	0
592	20240111	100700	52547500	23400	23400	23400	23400	0
593	20240111	100600	52547500	23400	23400	23400	23400	90
594	20240111	100500	50441500	23400	23400	23400	23400	0
595	20240111	100400	50441500	23400	23400	23400	23400	0
596	20240111	100300	50441500	23400	23400	23400	23400	0
597	20240111	100200	50441500	23400	23350	23400	23350	274
598	20240111	100100	44043250	23350	23350	23350	23350	0
599	20240111	100000	44043250	23350	23350	23350	23350	2
600	20240111	095900	43996550	23400	23400	23400	23400	0
601	20240111	095800	43996550	23400	23400	23400	23400	0
602	20240111	095700	43996550	23400	23400	23400	23400	5
603	20240111	095600	43879550	23400	23350	23400	23350	55
604	20240111	095500	42595050	23350	23350	23350	23350	0
605	20240111	095400	42595050	23350	23350	23350	23350	1
606	20240111	095300	42571700	23350	23400	23400	23350	43
607	20240111	095200	41566500	23400	23400	23400	23400	0
608	20240111	095100	41566500	23400	23400	23400	23400	0
609	20240111	095000	41566500	23400	23400	23400	23400	0
610	20240111	094900	41566500	23400	23400	23400	23400	42
611	20240111	094800	40583700	23400	23400	23400	23400	128
612	20240111	094700	37588500	23400	23350	23400	23350	185
613	20240111	094600	33264500	23350	23350	23350	23350	21
614	20240111	094500	32774150	23400	23400	23400	23400	0
615	20240111	094400	32774150	23400	23400	23400	23400	0
616	20240111	094300	32774150	23400	23400	23400	23400	0
617	20240111	094200	32774150	23400	23400	23400	23400	110
618	20240111	094100	30200150	23400	23400	23400	23400	0
619	20240111	094000	30200150	23400	23400	23400	23400	110
620	20240111	093900	27626150	23500	23500	23500	23500	2
621	20240111	093800	27579150	23500	23450	23500	23450	50
622	20240111	093700	26404200	23500	23450	23500	23450	479
623	20240111	093600	15171600	23500	23500	23500	23500	1
624	20240111	093500	15148100	23450	23450	23450	23450	0
625	20240111	093400	15148100	23450	23450	23450	23450	100
626	20240111	093300	12803100	23500	23500	23500	23500	1
627	20240111	093200	12779600	23500	23500	23500	23500	0
628	20240111	093100	12779600	23500	23500	23500	23500	0
629	20240111	093000	12779600	23500	23500	23500	23500	0
630	20240111	092900	12779600	23500	23500	23500	23500	3
631	20240111	092800	12709100	23500	23500	23500	23500	0
632	20240111	092700	12709100	23500	23500	23500	23500	23
633	20240111	092600	12168600	23500	23500	23500	23500	52
634	20240111	092500	10946600	23550	23550	23550	23550	3
635	20240111	092400	10875950	23550	23550	23550	23550	0
636	20240111	092300	10875950	23550	23550	23550	23550	0
637	20240111	092200	10875950	23550	23550	23550	23550	0
638	20240111	092100	10875950	23550	23550	23550	23550	0
639	20240111	092000	10875950	23550	23550	23550	23550	60
640	20240111	091900	9462950	23600	23600	23600	23600	32
641	20240111	091800	8707750	23650	23650	23650	23650	66
642	20240111	091700	7146850	23650	23650	23650	23650	0
643	20240111	091600	7146850	23650	23650	23650	23650	1
644	20240111	091500	7123200	23700	23700	23700	23700	0
645	20240111	091400	7123200	23700	23700	23700	23700	0
646	20240111	091300	7123200	23700	23700	23700	23700	0
647	20240111	091200	7123200	23700	23700	23700	23700	55
648	20240111	091100	5819700	23700	23700	23700	23700	0
649	20240111	091000	5819700	23700	23700	23700	23700	0
650	20240111	090900	5819700	23700	23700	23700	23700	82
651	20240111	090800	3876300	23800	23800	23800	23800	0
652	20240111	090700	3876300	23800	23800	23800	23800	0
653	20240111	090600	3876300	23800	23800	23800	23800	100
654	20240111	090500	1496300	23800	23800	23800	23800	1
655	20240111	090400	1472500	23750	23750	23750	23750	0
656	20240111	090300	1472500	23750	23750	23750	23750	0
657	20240111	090200	1472500	23750	23750	23750	23750	0
658	20240111	090100	1472500	23750	23750	23750	23750	0
659	20240111	090000	1472500	23750	23750	23750	23750	62