KissMeData/088390/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200000	717608950	24000	24000	24000	24000	335
3	20240108	195900	717608950	24000	24000	24000	24000	0
4	20240108	195800	717608950	24000	24000	24000	24000	0
5	20240108	195700	717608950	24000	24000	24000	24000	0
6	20240108	195600	717608950	24000	24000	24000	24000	0
7	20240108	195500	717608950	24000	24000	24000	24000	0
8	20240108	195400	717608950	24000	24000	24000	24000	0
9	20240108	195300	717608950	24000	24000	24000	24000	0
10	20240108	195200	717608950	24000	24000	24000	24000	0
11	20240108	195100	717608950	24000	24000	24000	24000	0
12	20240108	195000	717608950	24000	24000	24000	24000	0
13	20240108	194900	717608950	24000	24000	24000	24000	0
14	20240108	194800	717608950	24000	24000	24000	24000	0
15	20240108	194700	717608950	24000	24000	24000	24000	0
16	20240108	194600	717608950	24000	24000	24000	24000	0
17	20240108	194500	717608950	24000	24000	24000	24000	0
18	20240108	194400	717608950	24000	24000	24000	24000	0
19	20240108	194300	717608950	24000	24000	24000	24000	0
20	20240108	194200	717608950	24000	24000	24000	24000	0
21	20240108	194100	717608950	24000	24000	24000	24000	0
22	20240108	194000	717608950	24000	24000	24000	24000	0
23	20240108	193900	717608950	24000	24000	24000	24000	0
24	20240108	193800	717608950	24000	24000	24000	24000	0
25	20240108	193700	717608950	24000	24000	24000	24000	0
26	20240108	193600	717608950	24000	24000	24000	24000	0
27	20240108	193500	717608950	24000	24000	24000	24000	0
28	20240108	193400	717608950	24000	24000	24000	24000	0
29	20240108	193300	717608950	24000	24000	24000	24000	0
30	20240108	193200	717608950	24000	24000	24000	24000	0
31	20240108	193100	717608950	24000	24000	24000	24000	0
32	20240108	193000	717608950	24000	24000	24000	24000	335
33	20240108	192900	717608950	24000	24000	24000	24000	0
34	20240108	192800	717608950	24000	24000	24000	24000	0
35	20240108	192700	717608950	24000	24000	24000	24000	0
36	20240108	192600	717608950	24000	24000	24000	24000	0
37	20240108	192500	717608950	24000	24000	24000	24000	0
38	20240108	192400	717608950	24000	24000	24000	24000	0
39	20240108	192300	717608950	24000	24000	24000	24000	0
40	20240108	192200	717608950	24000	24000	24000	24000	0
41	20240108	192100	717608950	24000	24000	24000	24000	0
42	20240108	192000	717608950	24000	24000	24000	24000	0
43	20240108	191900	717608950	24000	24000	24000	24000	0
44	20240108	191800	717608950	24000	24000	24000	24000	0
45	20240108	191700	717608950	24000	24000	24000	24000	0
46	20240108	191600	717608950	24000	24000	24000	24000	0
47	20240108	191500	717608950	24000	24000	24000	24000	0
48	20240108	191400	717608950	24000	24000	24000	24000	0
49	20240108	191300	717608950	24000	24000	24000	24000	0
50	20240108	191200	717608950	24000	24000	24000	24000	0
51	20240108	191100	717608950	24000	24000	24000	24000	0
52	20240108	191000	717608950	24000	24000	24000	24000	0
53	20240108	190900	717608950	24000	24000	24000	24000	0
54	20240108	190800	717608950	24000	24000	24000	24000	0
55	20240108	190700	717608950	24000	24000	24000	24000	0
56	20240108	190600	717608950	24000	24000	24000	24000	0
57	20240108	190500	717608950	24000	24000	24000	24000	0
58	20240108	190400	717608950	24000	24000	24000	24000	0
59	20240108	190300	717608950	24000	24000	24000	24000	0
60	20240108	190200	717608950	24000	24000	24000	24000	0
61	20240108	190100	717608950	24000	24000	24000	24000	0
62	20240108	190000	717608950	24000	24000	24000	24000	335
63	20240108	185900	717608950	24000	24000	24000	24000	0
64	20240108	185800	717608950	24000	24000	24000	24000	0
65	20240108	185700	717608950	24000	24000	24000	24000	0
66	20240108	185600	717608950	24000	24000	24000	24000	0
67	20240108	185500	717608950	24000	24000	24000	24000	0
68	20240108	185400	717608950	24000	24000	24000	24000	0
69	20240108	185300	717608950	24000	24000	24000	24000	0
70	20240108	185200	717608950	24000	24000	24000	24000	0
71	20240108	185100	717608950	24000	24000	24000	24000	0
72	20240108	185000	717608950	24000	24000	24000	24000	0
73	20240108	184900	717608950	24000	24000	24000	24000	0
74	20240108	184800	717608950	24000	24000	24000	24000	0
75	20240108	184700	717608950	24000	24000	24000	24000	0
76	20240108	184600	717608950	24000	24000	24000	24000	0
77	20240108	184500	717608950	24000	24000	24000	24000	0
78	20240108	184400	717608950	24000	24000	24000	24000	0
79	20240108	184300	717608950	24000	24000	24000	24000	0
80	20240108	184200	717608950	24000	24000	24000	24000	0
81	20240108	184100	717608950	24000	24000	24000	24000	0
82	20240108	184000	717608950	24000	24000	24000	24000	0
83	20240108	183900	717608950	24000	24000	24000	24000	0
84	20240108	183800	717608950	24000	24000	24000	24000	0
85	20240108	183700	717608950	24000	24000	24000	24000	0
86	20240108	183600	717608950	24000	24000	24000	24000	0
87	20240108	183500	717608950	24000	24000	24000	24000	0
88	20240108	183400	717608950	24000	24000	24000	24000	0
89	20240108	183300	717608950	24000	24000	24000	24000	0
90	20240108	183200	717608950	24000	24000	24000	24000	0
91	20240108	183100	717608950	24000	24000	24000	24000	0
92	20240108	183000	717608950	24000	24000	24000	24000	335
93	20240108	182900	717608950	24000	24000	24000	24000	0
94	20240108	182800	717608950	24000	24000	24000	24000	0
95	20240108	182700	717608950	24000	24000	24000	24000	0
96	20240108	182600	717608950	24000	24000	24000	24000	0
97	20240108	182500	717608950	24000	24000	24000	24000	0
98	20240108	182400	717608950	24000	24000	24000	24000	0
99	20240108	182300	717608950	24000	24000	24000	24000	0
100	20240108	182200	717608950	24000	24000	24000	24000	0
101	20240108	182100	717608950	24000	24000	24000	24000	0
102	20240108	182000	717608950	24000	24000	24000	24000	0
103	20240108	181900	717608950	24000	24000	24000	24000	0
104	20240108	181800	717608950	24000	24000	24000	24000	0
105	20240108	181700	717608950	24000	24000	24000	24000	0
106	20240108	181600	717608950	24000	24000	24000	24000	0
107	20240108	181500	717608950	24000	24000	24000	24000	0
108	20240108	181400	717608950	24000	24000	24000	24000	0
109	20240108	181300	717608950	24000	24000	24000	24000	0
110	20240108	181200	717608950	24000	24000	24000	24000	0
111	20240108	181100	717608950	24000	24000	24000	24000	0
112	20240108	181000	717608950	24000	24000	24000	24000	0
113	20240108	180900	717608950	24000	24000	24000	24000	0
114	20240108	180800	717608950	24000	24000	24000	24000	0
115	20240108	180700	717608950	24000	24000	24000	24000	0
116	20240108	180600	717608950	24000	24000	24000	24000	0
117	20240108	180500	717608950	24000	24000	24000	24000	0
118	20240108	180400	717608950	24000	24000	24000	24000	0
119	20240108	180300	717608950	24000	24000	24000	24000	0
120	20240108	180200	717608950	24000	24000	24000	24000	0
121	20240108	180100	717608950	24000	24000	24000	24000	0
122	20240108	180000	717608950	24000	24000	24000	24000	335
123	20240108	175900	717608950	24000	24000	24000	24000	0
124	20240108	175800	717608950	24000	24000	24000	24000	0
125	20240108	175700	717608950	24000	24000	24000	24000	0
126	20240108	175600	717608950	24000	24000	24000	24000	0
127	20240108	175500	717608950	24000	24000	24000	24000	0
128	20240108	175400	717608950	24000	24000	24000	24000	0
129	20240108	175300	717608950	24000	24000	24000	24000	0
130	20240108	175200	717608950	24000	24000	24000	24000	0
131	20240108	175100	717608950	24000	24000	24000	24000	0
132	20240108	175000	717608950	24000	24000	24000	24000	0
133	20240108	174900	717608950	24000	24000	24000	24000	0
134	20240108	174800	717608950	24000	24000	24000	24000	0
135	20240108	174700	717608950	24000	24000	24000	24000	0
136	20240108	174600	717608950	24000	24000	24000	24000	0
137	20240108	174500	717608950	24000	24000	24000	24000	0
138	20240108	174400	717608950	24000	24000	24000	24000	0
139	20240108	174300	717608950	24000	24000	24000	24000	0
140	20240108	174200	717608950	24000	24000	24000	24000	0
141	20240108	174100	717608950	24000	24000	24000	24000	0
142	20240108	174000	717608950	24000	24000	24000	24000	0
143	20240108	173900	717608950	24000	24000	24000	24000	0
144	20240108	173800	717608950	24000	24000	24000	24000	0
145	20240108	173700	717608950	24000	24000	24000	24000	0
146	20240108	173600	717608950	24000	24000	24000	24000	0
147	20240108	173500	717608950	24000	24000	24000	24000	0
148	20240108	173400	717608950	24000	24000	24000	24000	0
149	20240108	173300	717608950	24000	24000	24000	24000	0
150	20240108	173200	717608950	24000	24000	24000	24000	0
151	20240108	173100	717608950	24000	24000	24000	24000	0
152	20240108	173000	717608950	24000	24000	24000	24000	335
153	20240108	172900	717608950	24000	24000	24000	24000	0
154	20240108	172800	717608950	24000	24000	24000	24000	0
155	20240108	172700	717608950	24000	24000	24000	24000	0
156	20240108	172600	717608950	24000	24000	24000	24000	0
157	20240108	172500	717608950	24000	24000	24000	24000	0
158	20240108	172400	717608950	24000	24000	24000	24000	0
159	20240108	172300	717608950	24000	24000	24000	24000	0
160	20240108	172200	717608950	24000	24000	24000	24000	0
161	20240108	172100	717608950	24000	24000	24000	24000	0
162	20240108	172000	717608950	24000	24000	24000	24000	0
163	20240108	171900	717608950	24000	24000	24000	24000	0
164	20240108	171800	717608950	24000	24000	24000	24000	0
165	20240108	171700	717608950	24000	24000	24000	24000	0
166	20240108	171600	717608950	24000	24000	24000	24000	0
167	20240108	171500	717608950	24000	24000	24000	24000	0
168	20240108	171400	717608950	24000	24000	24000	24000	0
169	20240108	171300	717608950	24000	24000	24000	24000	0
170	20240108	171200	717608950	24000	24000	24000	24000	0
171	20240108	171100	717608950	24000	24000	24000	24000	0
172	20240108	171000	717608950	24000	24000	24000	24000	0
173	20240108	170900	717608950	24000	24000	24000	24000	0
174	20240108	170800	717608950	24000	24000	24000	24000	0
175	20240108	170700	717608950	24000	24000	24000	24000	0
176	20240108	170600	717608950	24000	24000	24000	24000	0
177	20240108	170500	717608950	24000	24000	24000	24000	0
178	20240108	170400	717608950	24000	24000	24000	24000	0
179	20240108	170300	717608950	24000	24000	24000	24000	0
180	20240108	170200	717608950	24000	24000	24000	24000	0
181	20240108	170100	717608950	24000	24000	24000	24000	0
182	20240108	170000	717608950	24000	24000	24000	24000	335
183	20240108	165900	717608950	24000	24000	24000	24000	0
184	20240108	165800	717608950	24000	24000	24000	24000	0
185	20240108	165700	717608950	24000	24000	24000	24000	0
186	20240108	165600	717608950	24000	24000	24000	24000	0
187	20240108	165500	717608950	24000	24000	24000	24000	0
188	20240108	165400	717608950	24000	24000	24000	24000	0
189	20240108	165300	717608950	24000	24000	24000	24000	0
190	20240108	165200	717608950	24000	24000	24000	24000	0
191	20240108	165100	717608950	24000	24000	24000	24000	0
192	20240108	165000	717608950	24000	24000	24000	24000	0
193	20240108	164900	717608950	24000	24000	24000	24000	0
194	20240108	164800	717608950	24000	24000	24000	24000	0
195	20240108	164700	717608950	24000	24000	24000	24000	0
196	20240108	164600	717608950	24000	24000	24000	24000	0
197	20240108	164500	717608950	24000	24000	24000	24000	0
198	20240108	164400	717608950	24000	24000	24000	24000	0
199	20240108	164300	717608950	24000	24000	24000	24000	0
200	20240108	164200	717608950	24000	24000	24000	24000	0
201	20240108	164100	717608950	24000	24000	24000	24000	0
202	20240108	164000	717608950	24000	24000	24000	24000	0
203	20240108	163900	717608950	24000	24000	24000	24000	0
204	20240108	163800	717608950	24000	24000	24000	24000	0
205	20240108	163700	717608950	24000	24000	24000	24000	0
206	20240108	163600	717608950	24000	24000	24000	24000	0
207	20240108	163500	717608950	24000	24000	24000	24000	0
208	20240108	163400	717608950	24000	24000	24000	24000	0
209	20240108	163300	717608950	24000	24000	24000	24000	0
210	20240108	163200	717608950	24000	24000	24000	24000	0
211	20240108	163100	717608950	24000	24000	24000	24000	0
212	20240108	163000	717608950	24000	24000	24000	24000	335
213	20240108	162900	717608950	24000	24000	24000	24000	0
214	20240108	162800	717608950	24000	24000	24000	24000	0
215	20240108	162700	717608950	24000	24000	24000	24000	0
216	20240108	162600	717608950	24000	24000	24000	24000	0
217	20240108	162500	717608950	24000	24000	24000	24000	0
218	20240108	162400	717608950	24000	24000	24000	24000	0
219	20240108	162300	717608950	24000	24000	24000	24000	0
220	20240108	162200	717608950	24000	24000	24000	24000	0
221	20240108	162100	717608950	24000	24000	24000	24000	0
222	20240108	162000	717608950	24000	24000	24000	24000	0
223	20240108	161900	717608950	24000	24000	24000	24000	0
224	20240108	161800	717608950	24000	24000	24000	24000	0
225	20240108	161700	717608950	24000	24000	24000	24000	0
226	20240108	161600	717608950	24000	24000	24000	24000	0
227	20240108	161500	717608950	24000	24000	24000	24000	0
228	20240108	161400	717608950	24000	24000	24000	24000	0
229	20240108	161300	717608950	24000	24000	24000	24000	0
230	20240108	161200	717608950	24000	24000	24000	24000	0
231	20240108	161100	717608950	24000	24000	24000	24000	0
232	20240108	161000	717608950	24000	24000	24000	24000	0
233	20240108	160900	717608950	24000	24000	24000	24000	0
234	20240108	160800	717608950	24000	24000	24000	24000	0
235	20240108	160700	717608950	24000	24000	24000	24000	0
236	20240108	160600	717608950	24000	24000	24000	24000	0
237	20240108	160500	717608950	24000	24000	24000	24000	0
238	20240108	160400	717608950	24000	24000	24000	24000	0
239	20240108	160300	717608950	24000	24000	24000	24000	0
240	20240108	160200	717608950	24000	24000	24000	24000	0
241	20240108	160100	717608950	24000	24000	24000	24000	0
242	20240108	160000	717608950	24000	24000	24000	24000	335
243	20240108	155900	717608950	24000	24000	24000	24000	0
244	20240108	155800	717608950	24000	24000	24000	24000	0
245	20240108	155700	717608950	24000	24000	24000	24000	0
246	20240108	155600	717608950	24000	24000	24000	24000	0
247	20240108	155500	717608950	24000	24000	24000	24000	0
248	20240108	155400	717608950	24000	24000	24000	24000	0
249	20240108	155300	717608950	24000	24000	24000	24000	0
250	20240108	155200	717608950	24000	24000	24000	24000	0
251	20240108	155100	717608950	24000	24000	24000	24000	0
252	20240108	155000	717608950	24000	24000	24000	24000	0
253	20240108	154900	717608950	24000	24000	24000	24000	0
254	20240108	154800	717608950	24000	24000	24000	24000	0
255	20240108	154700	717608950	24000	24000	24000	24000	0
256	20240108	154600	717608950	24000	24000	24000	24000	0
257	20240108	154500	717608950	24000	24000	24000	24000	0
258	20240108	154400	717608950	24000	24000	24000	24000	0
259	20240108	154300	717608950	24000	24000	24000	24000	0
260	20240108	154200	717608950	24000	24000	24000	24000	0
261	20240108	154100	717608950	24000	24000	24000	24000	0
262	20240108	154000	717608950	24000	24000	24000	24000	0
263	20240108	153900	717608950	24000	24000	24000	24000	0
264	20240108	153800	717608950	24000	24000	24000	24000	0
265	20240108	153700	717608950	24000	24000	24000	24000	0
266	20240108	153600	717608950	24000	24000	24000	24000	0
267	20240108	153500	717608950	24000	24000	24000	24000	0
268	20240108	153400	717608950	24000	24000	24000	24000	0
269	20240108	153300	717608950	24000	24000	24000	24000	0
270	20240108	153200	717608950	24000	24000	24000	24000	0
271	20240108	153100	717608950	24000	24000	24000	24000	0
272	20240108	153000	717608950	24000	24000	24000	24000	670
273	20240108	152900	709568950	23850	23850	23850	23850	0
274	20240108	152800	709568950	23850	23850	23850	23850	0
275	20240108	152700	709568950	23850	23850	23850	23850	0
276	20240108	152600	709568950	23850	23850	23850	23850	0
277	20240108	152500	709568950	23850	23850	23850	23850	0
278	20240108	152400	709568950	23850	23850	23850	23850	0
279	20240108	152300	709568950	23850	23850	23850	23850	0
280	20240108	152200	709568950	23850	23850	23850	23850	0
281	20240108	152100	709568950	23850	23850	23850	23850	0
282	20240108	152000	709568950	23850	23850	23850	23850	0
283	20240108	151900	709568950	23850	23900	23900	23850	115
284	20240108	151800	706820950	23900	23900	23900	23900	20
285	20240108	151700	706342950	23900	23900	23900	23900	0
286	20240108	151600	706342950	23900	23900	23900	23900	0
287	20240108	151500	706342950	23900	23900	23900	23900	0
288	20240108	151400	706342950	23900	23900	23900	23900	0
289	20240108	151300	706342950	23900	23900	23900	23900	0
290	20240108	151200	706342950	23900	23900	23900	23900	0
291	20240108	151100	706342950	23900	23900	23900	23900	1
292	20240108	151000	706319050	23950	23950	23950	23800	769
293	20240108	150900	687901650	23950	23800	23950	23800	731
294	20240108	150800	670440000	23800	23800	23800	23800	16
295	20240108	150700	670059200	23800	23800	23800	23800	0
296	20240108	150600	670059200	23800	23800	23800	23800	0
297	20240108	150500	670059200	23800	23800	23800	23800	0
298	20240108	150400	670059200	23800	23850	23850	23800	199
299	20240108	150300	665322050	23850	23850	23850	23850	20
300	20240108	150200	664845050	23900	23900	23900	23900	500
301	20240108	150100	652895050	23850	23850	23850	23850	1
302	20240108	150000	652871200	23850	23850	23850	23850	2
303	20240108	145900	652823500	23850	23850	23900	23850	43
304	20240108	145800	651795900	23850	23800	23850	23800	31
305	20240108	145700	651058050	23850	23850	23850	23850	6
306	20240108	145600	650914950	23850	23850	23850	23850	4
307	20240108	145500	650819550	23850	23850	23850	23850	0
308	20240108	145400	650819550	23850	23850	23850	23850	0
309	20240108	145300	650819550	23850	23850	23850	23850	1
310	20240108	145200	650795700	23850	23850	23850	23850	3
311	20240108	145100	650724150	23850	23850	23850	23850	1
312	20240108	145000	650700300	23900	23900	23900	23900	0
313	20240108	144900	650700300	23900	23850	23900	23850	6
314	20240108	144800	650557150	23850	23850	23850	23850	1
315	20240108	144700	650533300	23850	23850	23850	23850	0
316	20240108	144600	650533300	23850	23850	23850	23850	0
317	20240108	144500	650533300	23850	23850	23850	23850	1
318	20240108	144400	650509450	23850	23850	23850	23850	0
319	20240108	144300	650509450	23850	23850	23850	23850	15
320	20240108	144200	650151700	23700	23700	23700	23700	0
321	20240108	144100	650151700	23700	23800	23800	23700	100
322	20240108	144000	647780300	23800	23800	23800	23800	1
323	20240108	143900	647756500	23750	23750	23750	23750	299
324	20240108	143800	640655250	23750	23850	23850	23750	53
325	20240108	143700	639396300	23750	23750	23750	23750	0
326	20240108	143600	639396300	23750	23850	23850	23750	827
327	20240108	143500	619738050	23850	23850	23850	23850	68
328	20240108	143400	618116250	23900	23900	23900	23900	0
329	20240108	143300	618116250	23900	23900	23900	23900	0
330	20240108	143200	618116250	23900	23900	23900	23900	0
331	20240108	143100	618116250	23900	23900	23900	23900	0
332	20240108	143000	618116250	23900	23900	23900	23900	0
333	20240108	142900	618116250	23900	23900	23900	23900	0
334	20240108	142800	618116250	23900	23900	23900	23900	0
335	20240108	142700	618116250	23900	23900	23900	23900	0
336	20240108	142600	618116250	23900	23900	23900	23900	0
337	20240108	142500	618116250	23900	23900	23900	23900	0
338	20240108	142400	618116250	23900	23900	23900	23900	3
339	20240108	142300	618044550	23900	23900	23900	23900	5
340	20240108	142200	617925050	23900	23900	23900	23900	0
341	20240108	142100	617925050	23900	23900	23900	23900	0
342	20240108	142000	617925050	23900	23900	23900	23900	0
343	20240108	141900	617925050	23900	23900	23900	23900	0
344	20240108	141800	617925050	23900	23900	23900	23900	0
345	20240108	141700	617925050	23900	23900	23900	23900	0
346	20240108	141600	617925050	23900	23900	23900	23900	3
347	20240108	141500	617853350	23900	23900	23900	23900	169
348	20240108	141400	613814250	23900	23900	23900	23900	186
349	20240108	141300	609368850	23850	23850	23850	23850	0
350	20240108	141200	609368850	23850	23850	23850	23850	0
351	20240108	141100	609368850	23850	23850	23850	23850	6
352	20240108	141000	609225750	23850	23850	23850	23850	0
353	20240108	140900	609225750	23850	23850	23850	23850	0
354	20240108	140800	609225750	23850	23850	23850	23850	0
355	20240108	140700	609225750	23850	23850	23850	23850	50
356	20240108	140600	608033250	23850	23850	23850	23850	1
357	20240108	140500	608009400	23850	23850	23850	23850	0
358	20240108	140400	608009400	23850	23850	23850	23850	0
359	20240108	140300	608009400	23850	23850	23850	23850	0
360	20240108	140200	608009400	23850	23850	23850	23850	0
361	20240108	140100	608009400	23850	23900	23900	23850	6
362	20240108	140000	607866050	23950	23950	23950	23950	0
363	20240108	135900	607866050	23950	23950	23950	23950	0
364	20240108	135800	607866050	23950	23950	23950	23950	0
365	20240108	135700	607866050	23950	23950	23950	23950	0
366	20240108	135600	607866050	23950	23950	23950	23950	4
367	20240108	135500	607770250	23950	23950	23950	23950	2
368	20240108	135400	607722350	23950	23950	23950	23950	0
369	20240108	135300	607722350	23950	23950	23950	23950	0
370	20240108	135200	607722350	23950	23950	23950	23950	1
371	20240108	135100	607698400	24000	24000	24000	24000	10
372	20240108	135000	607458400	24000	24000	24000	24000	0
373	20240108	134900	607458400	24000	24000	24000	24000	0
374	20240108	134800	607458400	24000	24000	24000	24000	0
375	20240108	134700	607458400	24000	24000	24000	24000	0
376	20240108	134600	607458400	24000	24000	24000	24000	0
377	20240108	134500	607458400	24000	24000	24000	24000	14
378	20240108	134400	607122400	24050	24050	24050	24050	0
379	20240108	134300	607122400	24050	24050	24050	24050	0
380	20240108	134200	607122400	24050	24050	24050	24050	0
381	20240108	134100	607122400	24050	24050	24050	24050	0
382	20240108	134000	607122400	24050	24050	24050	24050	0
383	20240108	133900	607122400	24050	24050	24050	24050	0
384	20240108	133800	607122400	24050	24050	24050	24000	5
385	20240108	133700	607002200	24000	23950	24100	23950	38
386	20240108	133600	606087800	23950	24000	24000	23950	5
387	20240108	133500	605967950	24050	23950	24050	23950	57
388	20240108	133400	604601500	23950	23950	23950	23950	27
389	20240108	133300	603954850	23850	23850	23850	23850	192
390	20240108	133200	599375650	23750	23850	23850	23750	670
391	20240108	133100	583455850	23900	23900	23900	23900	0
392	20240108	133000	583455850	23900	23950	23950	23900	78
393	20240108	132900	581589600	24050	24050	24050	24050	0
394	20240108	132800	581589600	24050	24050	24050	24050	0
395	20240108	132700	581589600	24050	24050	24050	24050	1
396	20240108	132600	581565550	24100	24100	24100	24100	120
397	20240108	132500	578673550	23950	23950	23950	23950	0
398	20240108	132400	578673550	23950	23950	23950	23950	0
399	20240108	132300	578673550	23950	23950	23950	23950	34
400	20240108	132200	577859250	24100	23800	24100	23800	123
401	20240108	132100	574912700	23800	23900	23900	23750	817
402	20240108	132000	555463200	24000	24000	24000	24000	33
403	20240108	131900	554671200	24050	24050	24050	24050	0
404	20240108	131800	554671200	24050	24000	24050	24000	2
405	20240108	131700	554623150	24050	24050	24050	24050	0
406	20240108	131600	554623150	24050	24000	24050	24000	31
407	20240108	131500	553879100	23850	24150	24150	23800	1350
408	20240108	131400	521661000	24150	24150	24150	24150	16
409	20240108	131300	521274600	24150	24150	24150	24150	34
410	20240108	131200	520453500	24100	24000	24100	23800	940
411	20240108	131100	498029000	24050	24050	24050	24050	2
412	20240108	131000	497980900	24050	24050	24050	24050	0
413	20240108	130900	497980900	24050	24100	24100	24050	12
414	20240108	130800	497692250	24100	24100	24100	24100	13
415	20240108	130700	497378950	24150	24150	24150	24150	10
416	20240108	130600	497137450	24200	24150	24200	24150	651
417	20240108	130500	481388800	24200	24150	24200	24150	3
418	20240108	130400	481316250	24150	24100	24150	24100	3
419	20240108	130300	481243850	24200	24200	24200	24200	0
420	20240108	130200	481243850	24200	24200	24200	24200	12
421	20240108	130100	480953450	24200	24150	24200	24150	512
422	20240108	130000	468584350	24150	24100	24150	24050	263
423	20240108	125900	462243750	24100	24000	24100	24000	524
424	20240108	125800	449661300	24000	23950	24000	23950	230
425	20240108	125700	444151800	23950	23950	23950	23950	0
426	20240108	125600	444151800	23950	23950	23950	23950	1
427	20240108	125500	444127850	24000	23950	24000	23950	2
428	20240108	125400	444079900	23900	23900	23900	23900	0
429	20240108	125300	444079900	23900	23950	23950	23900	2
430	20240108	125200	444032050	24000	24000	24000	24000	1
431	20240108	125100	444008050	23800	24000	24000	23800	201
432	20240108	125000	439222800	23800	23800	23800	23800	0
433	20240108	124900	439222800	23800	23900	23900	23800	199
434	20240108	124800	434480250	23900	23900	23900	23900	1
435	20240108	124700	434456350	23900	23950	23950	23900	5
436	20240108	124600	434336800	23900	23900	23900	23900	1
437	20240108	124500	434312900	23950	23950	23950	23950	101
438	20240108	124400	431893950	24000	24000	24000	24000	0
439	20240108	124300	431893950	24000	24000	24000	24000	2
440	20240108	124200	431845950	23950	23950	23950	23950	0
441	20240108	124100	431845950	23950	23950	23950	23950	0
442	20240108	124000	431845950	23950	23950	23950	23950	0
443	20240108	123900	431845950	23950	23950	23950	23950	0
444	20240108	123800	431845950	23950	23950	23950	23950	0
445	20240108	123700	431845950	23950	23950	23950	23950	19
446	20240108	123600	431390900	23950	23950	23950	23950	3
447	20240108	123500	431319050	23900	23950	23950	23900	10
448	20240108	123400	431079800	23950	23950	23950	23950	5
449	20240108	123300	430960050	24000	24000	24000	24000	12
450	20240108	123200	430672050	23750	23750	23750	23750	0
451	20240108	123100	430672050	23750	23900	23900	23750	1000
452	20240108	123000	406871850	23950	23950	23950	23950	1
453	20240108	122900	406847900	23950	23950	23950	23950	30
454	20240108	122800	406129400	23950	23950	23950	23950	3
455	20240108	122700	406057550	23950	23950	23950	23950	0
456	20240108	122600	406057550	23950	23950	23950	23950	1
457	20240108	122500	406033600	24000	24000	24000	24000	0
458	20240108	122400	406033600	24000	24000	24000	24000	3
459	20240108	122300	405961600	23950	23950	23950	23950	11
460	20240108	122200	405698150	23950	23950	23950	23950	0
461	20240108	122100	405698150	23950	23950	23950	23950	69
462	20240108	122000	404045600	23950	23900	23950	23900	81
463	20240108	121900	402109550	23900	23800	23900	23800	102
464	20240108	121800	399681750	23800	23900	23900	23800	310
465	20240108	121700	392302750	23850	23850	23850	23850	135
466	20240108	121600	389083000	23900	23950	23950	23900	14
467	20240108	121500	388747950	24000	24000	24000	24000	0
468	20240108	121400	388747950	24000	24000	24000	24000	0
469	20240108	121300	388747950	24000	24000	24000	24000	0
470	20240108	121200	388747950	24000	24000	24000	24000	3
471	20240108	121100	388675950	24000	24000	24000	24000	1
472	20240108	121000	388651950	24000	24000	24000	24000	2
473	20240108	120900	388603950	23950	24000	24000	23800	809
474	20240108	120800	369335350	24000	24050	24050	24000	2
475	20240108	120700	369287300	24050	24050	24050	24050	0
476	20240108	120600	369287300	24050	24000	24050	24000	5
477	20240108	120500	369167150	23950	24050	24050	23950	350
478	20240108	120400	360781500	24100	24100	24100	24100	0
479	20240108	120300	360781500	24100	24100	24100	24100	0
480	20240108	120200	360781500	24100	24100	24100	24100	0
481	20240108	120100	360781500	24100	24100	24100	24100	0
482	20240108	120000	360781500	24100	24100	24100	24100	0
483	20240108	115900	360781500	24100	24100	24100	24100	1
484	20240108	115800	360757400	24100	24050	24100	24050	2
485	20240108	115700	360709250	24100	24100	24100	24100	0
486	20240108	115600	360709250	24100	24100	24100	24100	0
487	20240108	115500	360709250	24100	24150	24150	24100	3
488	20240108	115400	360636900	24150	24150	24150	24150	0
489	20240108	115300	360636900	24150	24100	24150	24100	84
490	20240108	115200	358612350	24100	24150	24150	24100	20
491	20240108	115100	358129850	24150	24150	24150	24150	0
492	20240108	115000	358129850	24150	24150	24150	24100	149
493	20240108	114900	354536550	24150	24150	24150	24150	98
494	20240108	114800	352169850	24150	24150	24150	24150	0
495	20240108	114700	352169850	24150	24150	24150	24150	0
496	20240108	114600	352169850	24150	24150	24150	24150	0
497	20240108	114500	352169850	24150	24150	24150	24150	5
498	20240108	114400	352049100	24100	24100	24100	24100	5
499	20240108	114300	351928600	24150	24150	24150	24100	24
500	20240108	114200	351349500	24150	24150	24150	24150	40
501	20240108	114100	350383500	24150	24150	24150	24150	2
502	20240108	114000	350335200	24100	24150	24150	24100	7
503	20240108	113900	350166250	24100	24100	24100	24100	55
504	20240108	113800	348840750	24100	24050	24100	24050	78
505	20240108	113700	346961200	24100	24100	24100	24050	19
506	20240108	113600	346503550	24050	24050	24050	24050	0
507	20240108	113500	346503550	24050	24050	24050	24050	9
508	20240108	113400	346287100	24050	24050	24050	24050	82
509	20240108	113300	344315000	24050	24050	24050	24050	2
510	20240108	113200	344266900	24000	24000	24000	24000	19
511	20240108	113100	343810900	24000	24050	24050	24000	16
512	20240108	113000	343426650	24050	24000	24050	24000	3
513	20240108	112900	343354600	24000	24050	24050	24000	20
514	20240108	112800	342873950	24100	24100	24100	24100	2
515	20240108	112700	342825750	24100	24000	24100	23950	252
516	20240108	112600	336783600	24050	24050	24050	24050	2
517	20240108	112500	336735500	24000	24000	24000	24000	23
518	20240108	112400	336183500	24000	23950	24000	23950	18
519	20240108	112300	335751550	24000	24000	24000	24000	9
520	20240108	112200	335535550	24000	24000	24000	24000	10
521	20240108	112100	335295550	24000	24000	24000	24000	0
522	20240108	112000	335295550	24000	24000	24000	24000	4
523	20240108	111900	335199550	24000	23950	24000	23950	21
524	20240108	111800	334696500	23950	23900	23950	23900	54
525	20240108	111700	333405550	23900	23850	23900	23850	20
526	20240108	111600	332928050	23850	23850	23850	23850	0
527	20240108	111500	332928050	23850	23850	23850	23800	1076
528	20240108	111400	307314450	23850	23850	23850	23850	20
529	20240108	111300	306837450	23900	23900	23900	23900	0
530	20240108	111200	306837450	23900	23900	23900	23900	0
531	20240108	111100	306837450	23900	23900	23900	23900	0
532	20240108	111000	306837450	23900	23900	23900	23900	2
533	20240108	110900	306789650	23850	23850	23850	23850	1
534	20240108	110800	306765800	23850	23850	23850	23850	20
535	20240108	110700	306288800	23900	23900	23900	23900	0
536	20240108	110600	306288800	23900	23900	23900	23900	0
537	20240108	110500	306288800	23900	23900	23900	23900	0
538	20240108	110400	306288800	23900	23900	23900	23900	0
539	20240108	110300	306288800	23900	23900	23900	23900	4
540	20240108	110200	306193200	23850	23850	23850	23850	0
541	20240108	110100	306193200	23850	23850	23850	23850	0
542	20240108	110000	306193200	23850	23850	23850	23850	1
543	20240108	105900	306169350	23850	23850	23850	23850	0
544	20240108	105800	306169350	23850	23850	23850	23850	211
545	20240108	105700	301137000	23850	23850	23850	23850	35
546	20240108	105600	300302250	24000	24000	24000	24000	0
547	20240108	105500	300302250	24000	23850	24000	23850	103
548	20240108	105400	297833700	23850	23850	23850	23850	1
549	20240108	105300	297809850	23900	23900	23900	23900	266
550	20240108	105200	291452450	23900	23900	23900	23900	0
551	20240108	105100	291452450	23900	23900	23900	23900	1
552	20240108	105000	291428550	23900	24050	24050	23900	10
553	20240108	104900	291189100	23900	23900	23900	23900	0
554	20240108	104800	291189100	23900	23900	23900	23900	3
555	20240108	104700	291117400	23900	23900	23900	23900	0
556	20240108	104600	291117400	23900	23900	23900	23900	0
557	20240108	104500	291117400	23900	23900	23900	23900	30
558	20240108	104400	290400400	23900	23900	23900	23900	0
559	20240108	104300	290400400	23900	24000	24000	23900	26
560	20240108	104200	289778900	23900	23900	23900	23900	2
561	20240108	104100	289731100	24050	24050	24050	24050	0
562	20240108	104000	289731100	24050	24050	24050	24050	0
563	20240108	103900	289731100	24050	24050	24050	24050	10
564	20240108	103800	289490600	23900	24000	24050	23900	111
565	20240108	103700	286833150	23950	23950	23950	23950	498
566	20240108	103600	274906050	24000	24050	24050	24000	54
567	20240108	103500	273607550	24050	24050	24050	24050	0
568	20240108	103400	273607550	24050	24050	24050	24050	0
569	20240108	103300	273607550	24050	24050	24050	24050	0
570	20240108	103200	273607550	24050	24050	24050	24050	3
571	20240108	103100	273535400	24050	23950	24050	23900	539
572	20240108	103000	260634550	23950	24000	24000	23950	15
573	20240108	102900	260275250	24000	24000	24000	24000	6
574	20240108	102800	260131250	23950	23950	23950	23950	0
575	20240108	102700	260131250	23950	23950	23950	23950	0
576	20240108	102600	260131250	23950	23950	23950	23950	321
577	20240108	102500	252443300	23950	23950	23950	23950	1
578	20240108	102400	252419350	23950	23950	23950	23950	0
579	20240108	102300	252419350	23950	24000	24000	23950	154
580	20240108	102200	248723550	24000	24000	24000	24000	486
581	20240108	102100	237059550	24000	24000	24000	24000	0
582	20240108	102000	237059550	24000	24000	24000	24000	7
583	20240108	101900	236891550	24050	24000	24050	24000	31
584	20240108	101800	236146050	24000	23950	24000	23950	372
585	20240108	101700	227228550	24000	24000	24000	24000	38
586	20240108	101600	226316550	24000	24000	24000	24000	61
587	20240108	101500	224852550	23950	23950	23950	23950	2
588	20240108	101400	224804650	24000	24000	24000	24000	0
589	20240108	101300	224804650	24000	24000	24000	24000	1
590	20240108	101200	224780650	24000	24000	24000	24000	0
591	20240108	101100	224780650	24000	24000	24000	24000	0
592	20240108	101000	224780650	24000	24000	24000	24000	153
593	20240108	100900	221108650	24000	24000	24000	24000	2
594	20240108	100800	221060650	24000	24000	24000	24000	30
595	20240108	100700	220340650	24000	24000	24000	24000	204
596	20240108	100600	215444650	24000	24050	24050	24000	253
597	20240108	100500	209368000	24100	24100	24100	24100	19
598	20240108	100400	208910100	24150	24150	24150	24150	2
599	20240108	100300	208861800	24100	24100	24100	24100	9
600	20240108	100200	208644900	24150	24150	24150	24150	0
601	20240108	100100	208644900	24150	24150	24150	24100	10
602	20240108	100000	208403500	24200	24100	24200	24100	151
603	20240108	095900	204764300	24100	24100	24100	24100	278
604	20240108	095800	198064500	24100	24100	24100	24100	50
605	20240108	095700	196859500	24100	24150	24150	24100	146
606	20240108	095600	193340600	24150	24150	24150	24150	4
607	20240108	095500	193244000	24200	24100	24200	24100	301
608	20240108	095400	185978300	24100	24050	24100	24050	79
609	20240108	095300	184074900	24000	24000	24000	24000	0
610	20240108	095200	184074900	24000	24000	24000	24000	12
611	20240108	095100	183786900	23950	24000	24000	23950	41
612	20240108	095000	182804650	24000	24000	24000	24000	50
613	20240108	094900	181604650	24000	24050	24050	24000	532
614	20240108	094800	168836600	24150	24150	24150	24150	0
615	20240108	094700	168836600	24150	24150	24150	24150	80
616	20240108	094600	166904600	24150	24050	24150	24050	319
617	20240108	094500	159202050	24050	24050	24050	24050	102
618	20240108	094400	156748950	24050	24050	24050	24050	0
619	20240108	094300	156748950	24050	24050	24050	24050	2
620	20240108	094200	156700850	24000	23950	24000	23950	413
621	20240108	094100	146803850	23900	23900	23900	23900	70
622	20240108	094000	145130850	23950	23950	23950	23950	0
623	20240108	093900	145130850	23950	23950	23950	23950	0
624	20240108	093800	145130850	23950	23950	23950	23950	136
625	20240108	093700	141873650	23900	23850	23900	23850	376
626	20240108	093600	132889150	23800	23800	23800	23800	10
627	20240108	093500	132651150	23800	23800	23800	23800	0
628	20240108	093400	132651150	23800	23800	23800	23800	0
629	20240108	093300	132651150	23800	23800	23800	23800	100
630	20240108	093200	130271150	23900	23900	23900	23900	62
631	20240108	093100	128789350	23900	23900	23900	23900	0
632	20240108	093000	128789350	23900	23900	23900	23900	0
633	20240108	092900	128789350	23900	23900	23900	23900	60
634	20240108	092800	127355350	23900	23900	23900	23900	141
635	20240108	092700	123985450	23850	23850	23850	23850	140
636	20240108	092600	120646450	23850	23900	23900	23850	14
637	20240108	092500	120312300	23800	23800	23800	23800	42
638	20240108	092400	119312700	23950	23950	23950	23950	0
639	20240108	092300	119312700	23950	23900	23950	23900	350
640	20240108	092200	110930700	23850	23850	23850	23850	50
641	20240108	092100	109738200	23850	23700	23850	23700	211
642	20240108	092000	104721150	23700	23700	23700	23700	0
643	20240108	091900	104721150	23700	23700	23700	23700	158
644	20240108	091800	100976550	23700	23700	23700	23700	0
645	20240108	091700	100976550	23700	23750	23750	23700	151
646	20240108	091600	97397800	23750	23800	23800	23750	372
647	20240108	091500	88560650	23800	23800	23800	23800	1
648	20240108	091400	88536850	23850	23850	23850	23850	20
649	20240108	091300	88059850	23850	23850	23850	23850	383
650	20240108	091200	78925300	23850	23850	23850	23850	20
651	20240108	091100	78448300	23750	23950	23950	23750	50
652	20240108	091000	77260200	23950	23850	23950	23850	198
653	20240108	090900	72527800	23900	23900	23900	23900	75
654	20240108	090800	70735300	23900	23900	23950	23900	236
655	20240108	090700	65094100	23900	23750	23900	23750	105
656	20240108	090600	62600200	23700	23750	23750	23700	82
657	20240108	090500	60655750	23750	23850	23850	23750	181
658	20240108	090400	56354100	23850	23750	24100	23750	365
659	20240108	090300	47643850	23800	23700	23800	23650	140
660	20240108	090200	44319250	23700	23750	23750	23600	402
661	20240108	090100	34782550	23750	24000	24000	23750	364
662	20240108	090000	26114300	24200	24400	24400	24050	1075