KissMeData/092230/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200300	118149900	49950	49950	49950	49950	44
3	20240108	200200	118149900	49950	49950	49950	49950	0
4	20240108	200100	118149900	49950	49950	49950	49950	0
5	20240108	200000	118149900	49950	49950	49950	49950	0
6	20240108	195900	118149900	49950	49950	49950	49950	0
7	20240108	195800	118149900	49950	49950	49950	49950	0
8	20240108	195700	118149900	49950	49950	49950	49950	0
9	20240108	195600	118149900	49950	49950	49950	49950	0
10	20240108	195500	118149900	49950	49950	49950	49950	0
11	20240108	195400	118149900	49950	49950	49950	49950	0
12	20240108	195300	118149900	49950	49950	49950	49950	0
13	20240108	195200	118149900	49950	49950	49950	49950	0
14	20240108	195100	118149900	49950	49950	49950	49950	0
15	20240108	195000	118149900	49950	49950	49950	49950	0
16	20240108	194900	118149900	49950	49950	49950	49950	0
17	20240108	194800	118149900	49950	49950	49950	49950	0
18	20240108	194700	118149900	49950	49950	49950	49950	0
19	20240108	194600	118149900	49950	49950	49950	49950	0
20	20240108	194500	118149900	49950	49950	49950	49950	0
21	20240108	194400	118149900	49950	49950	49950	49950	0
22	20240108	194300	118149900	49950	49950	49950	49950	0
23	20240108	194200	118149900	49950	49950	49950	49950	0
24	20240108	194100	118149900	49950	49950	49950	49950	0
25	20240108	194000	118149900	49950	49950	49950	49950	0
26	20240108	193900	118149900	49950	49950	49950	49950	0
27	20240108	193800	118149900	49950	49950	49950	49950	0
28	20240108	193700	118149900	49950	49950	49950	49950	0
29	20240108	193600	118149900	49950	49950	49950	49950	0
30	20240108	193500	118149900	49950	49950	49950	49950	0
31	20240108	193400	118149900	49950	49950	49950	49950	0
32	20240108	193300	118149900	49950	49950	49950	49950	44
33	20240108	193200	118149900	49950	49950	49950	49950	0
34	20240108	193100	118149900	49950	49950	49950	49950	0
35	20240108	193000	118149900	49950	49950	49950	49950	0
36	20240108	192900	118149900	49950	49950	49950	49950	0
37	20240108	192800	118149900	49950	49950	49950	49950	0
38	20240108	192700	118149900	49950	49950	49950	49950	0
39	20240108	192600	118149900	49950	49950	49950	49950	0
40	20240108	192500	118149900	49950	49950	49950	49950	0
41	20240108	192400	118149900	49950	49950	49950	49950	0
42	20240108	192300	118149900	49950	49950	49950	49950	0
43	20240108	192200	118149900	49950	49950	49950	49950	0
44	20240108	192100	118149900	49950	49950	49950	49950	0
45	20240108	192000	118149900	49950	49950	49950	49950	0
46	20240108	191900	118149900	49950	49950	49950	49950	0
47	20240108	191800	118149900	49950	49950	49950	49950	0
48	20240108	191700	118149900	49950	49950	49950	49950	0
49	20240108	191600	118149900	49950	49950	49950	49950	0
50	20240108	191500	118149900	49950	49950	49950	49950	0
51	20240108	191400	118149900	49950	49950	49950	49950	0
52	20240108	191300	118149900	49950	49950	49950	49950	0
53	20240108	191200	118149900	49950	49950	49950	49950	0
54	20240108	191100	118149900	49950	49950	49950	49950	0
55	20240108	191000	118149900	49950	49950	49950	49950	0
56	20240108	190900	118149900	49950	49950	49950	49950	0
57	20240108	190800	118149900	49950	49950	49950	49950	0
58	20240108	190700	118149900	49950	49950	49950	49950	0
59	20240108	190600	118149900	49950	49950	49950	49950	0
60	20240108	190500	118149900	49950	49950	49950	49950	0
61	20240108	190400	118149900	49950	49950	49950	49950	0
62	20240108	190300	118149900	49950	49950	49950	49950	44
63	20240108	190200	118149900	49950	49950	49950	49950	0
64	20240108	190100	118149900	49950	49950	49950	49950	0
65	20240108	190000	118149900	49950	49950	49950	49950	0
66	20240108	185900	118149900	49950	49950	49950	49950	0
67	20240108	185800	118149900	49950	49950	49950	49950	0
68	20240108	185700	118149900	49950	49950	49950	49950	0
69	20240108	185600	118149900	49950	49950	49950	49950	0
70	20240108	185500	118149900	49950	49950	49950	49950	0
71	20240108	185400	118149900	49950	49950	49950	49950	0
72	20240108	185300	118149900	49950	49950	49950	49950	0
73	20240108	185200	118149900	49950	49950	49950	49950	0
74	20240108	185100	118149900	49950	49950	49950	49950	0
75	20240108	185000	118149900	49950	49950	49950	49950	0
76	20240108	184900	118149900	49950	49950	49950	49950	0
77	20240108	184800	118149900	49950	49950	49950	49950	0
78	20240108	184700	118149900	49950	49950	49950	49950	0
79	20240108	184600	118149900	49950	49950	49950	49950	0
80	20240108	184500	118149900	49950	49950	49950	49950	0
81	20240108	184400	118149900	49950	49950	49950	49950	0
82	20240108	184300	118149900	49950	49950	49950	49950	0
83	20240108	184200	118149900	49950	49950	49950	49950	0
84	20240108	184100	118149900	49950	49950	49950	49950	0
85	20240108	184000	118149900	49950	49950	49950	49950	0
86	20240108	183900	118149900	49950	49950	49950	49950	0
87	20240108	183800	118149900	49950	49950	49950	49950	0
88	20240108	183700	118149900	49950	49950	49950	49950	0
89	20240108	183600	118149900	49950	49950	49950	49950	0
90	20240108	183500	118149900	49950	49950	49950	49950	0
91	20240108	183400	118149900	49950	49950	49950	49950	0
92	20240108	183300	118149900	49950	49950	49950	49950	44
93	20240108	183200	118149900	49950	49950	49950	49950	0
94	20240108	183100	118149900	49950	49950	49950	49950	0
95	20240108	183000	118149900	49950	49950	49950	49950	0
96	20240108	182900	118149900	49950	49950	49950	49950	0
97	20240108	182800	118149900	49950	49950	49950	49950	0
98	20240108	182700	118149900	49950	49950	49950	49950	0
99	20240108	182600	118149900	49950	49950	49950	49950	0
100	20240108	182500	118149900	49950	49950	49950	49950	0
101	20240108	182400	118149900	49950	49950	49950	49950	0
102	20240108	182300	118149900	49950	49950	49950	49950	0
103	20240108	182200	118149900	49950	49950	49950	49950	0
104	20240108	182100	118149900	49950	49950	49950	49950	0
105	20240108	182000	118149900	49950	49950	49950	49950	0
106	20240108	181900	118149900	49950	49950	49950	49950	0
107	20240108	181800	118149900	49950	49950	49950	49950	0
108	20240108	181700	118149900	49950	49950	49950	49950	0
109	20240108	181600	118149900	49950	49950	49950	49950	0
110	20240108	181500	118149900	49950	49950	49950	49950	0
111	20240108	181400	118149900	49950	49950	49950	49950	0
112	20240108	181300	118149900	49950	49950	49950	49950	0
113	20240108	181200	118149900	49950	49950	49950	49950	0
114	20240108	181100	118149900	49950	49950	49950	49950	0
115	20240108	181000	118149900	49950	49950	49950	49950	0
116	20240108	180900	118149900	49950	49950	49950	49950	0
117	20240108	180800	118149900	49950	49950	49950	49950	0
118	20240108	180700	118149900	49950	49950	49950	49950	0
119	20240108	180600	118149900	49950	49950	49950	49950	0
120	20240108	180500	118149900	49950	49950	49950	49950	0
121	20240108	180400	118149900	49950	49950	49950	49950	0
122	20240108	180300	118149900	49950	49950	49950	49950	44
123	20240108	180200	118149900	49950	49950	49950	49950	0
124	20240108	180100	118149900	49950	49950	49950	49950	0
125	20240108	180000	118149900	49950	49950	49950	49950	0
126	20240108	175900	118149900	49950	49950	49950	49950	0
127	20240108	175800	118149900	49950	49950	49950	49950	0
128	20240108	175700	118149900	49950	49950	49950	49950	0
129	20240108	175600	118149900	49950	49950	49950	49950	0
130	20240108	175500	118149900	49950	49950	49950	49950	0
131	20240108	175400	118149900	49950	49950	49950	49950	0
132	20240108	175300	118149900	49950	49950	49950	49950	0
133	20240108	175200	118149900	49950	49950	49950	49950	0
134	20240108	175100	118149900	49950	49950	49950	49950	0
135	20240108	175000	118149900	49950	49950	49950	49950	0
136	20240108	174900	118149900	49950	49950	49950	49950	0
137	20240108	174800	118149900	49950	49950	49950	49950	0
138	20240108	174700	118149900	49950	49950	49950	49950	0
139	20240108	174600	118149900	49950	49950	49950	49950	0
140	20240108	174500	118149900	49950	49950	49950	49950	0
141	20240108	174400	118149900	49950	49950	49950	49950	0
142	20240108	174300	118149900	49950	49950	49950	49950	0
143	20240108	174200	118149900	49950	49950	49950	49950	0
144	20240108	174100	118149900	49950	49950	49950	49950	0
145	20240108	174000	118149900	49950	49950	49950	49950	0
146	20240108	173900	118149900	49950	49950	49950	49950	0
147	20240108	173800	118149900	49950	49950	49950	49950	0
148	20240108	173700	118149900	49950	49950	49950	49950	0
149	20240108	173600	118149900	49950	49950	49950	49950	0
150	20240108	173500	118149900	49950	49950	49950	49950	0
151	20240108	173400	118149900	49950	49950	49950	49950	0
152	20240108	173300	118149900	49950	49950	49950	49950	44
153	20240108	173200	118149900	49950	49950	49950	49950	0
154	20240108	173100	118149900	49950	49950	49950	49950	0
155	20240108	173000	118149900	49950	49950	49950	49950	0
156	20240108	172900	118149900	49950	49950	49950	49950	0
157	20240108	172800	118149900	49950	49950	49950	49950	0
158	20240108	172700	118149900	49950	49950	49950	49950	0
159	20240108	172600	118149900	49950	49950	49950	49950	0
160	20240108	172500	118149900	49950	49950	49950	49950	0
161	20240108	172400	118149900	49950	49950	49950	49950	0
162	20240108	172300	118149900	49950	49950	49950	49950	0
163	20240108	172200	118149900	49950	49950	49950	49950	0
164	20240108	172100	118149900	49950	49950	49950	49950	0
165	20240108	172000	118149900	49950	49950	49950	49950	0
166	20240108	171900	118149900	49950	49950	49950	49950	0
167	20240108	171800	118149900	49950	49950	49950	49950	0
168	20240108	171700	118149900	49950	49950	49950	49950	0
169	20240108	171600	118149900	49950	49950	49950	49950	0
170	20240108	171500	118149900	49950	49950	49950	49950	0
171	20240108	171400	118149900	49950	49950	49950	49950	0
172	20240108	171300	118149900	49950	49950	49950	49950	0
173	20240108	171200	118149900	49950	49950	49950	49950	0
174	20240108	171100	118149900	49950	49950	49950	49950	0
175	20240108	171000	118149900	49950	49950	49950	49950	0
176	20240108	170900	118149900	49950	49950	49950	49950	0
177	20240108	170800	118149900	49950	49950	49950	49950	0
178	20240108	170700	118149900	49950	49950	49950	49950	0
179	20240108	170600	118149900	49950	49950	49950	49950	0
180	20240108	170500	118149900	49950	49950	49950	49950	0
181	20240108	170400	118149900	49950	49950	49950	49950	0
182	20240108	170300	118149900	49950	49950	49950	49950	44
183	20240108	170200	118149900	49950	49950	49950	49950	0
184	20240108	170100	118149900	49950	49950	49950	49950	0
185	20240108	170000	118149900	49950	49950	49950	49950	0
186	20240108	165900	118149900	49950	49950	49950	49950	0
187	20240108	165800	118149900	49950	49950	49950	49950	0
188	20240108	165700	118149900	49950	49950	49950	49950	0
189	20240108	165600	118149900	49950	49950	49950	49950	0
190	20240108	165500	118149900	49950	49950	49950	49950	0
191	20240108	165400	118149900	49950	49950	49950	49950	0
192	20240108	165300	118149900	49950	49950	49950	49950	0
193	20240108	165200	118149900	49950	49950	49950	49950	0
194	20240108	165100	118149900	49950	49950	49950	49950	0
195	20240108	165000	118149900	49950	49950	49950	49950	0
196	20240108	164900	118149900	49950	49950	49950	49950	0
197	20240108	164800	118149900	49950	49950	49950	49950	0
198	20240108	164700	118149900	49950	49950	49950	49950	0
199	20240108	164600	118149900	49950	49950	49950	49950	0
200	20240108	164500	118149900	49950	49950	49950	49950	0
201	20240108	164400	118149900	49950	49950	49950	49950	0
202	20240108	164300	118149900	49950	49950	49950	49950	0
203	20240108	164200	118149900	49950	49950	49950	49950	0
204	20240108	164100	118149900	49950	49950	49950	49950	0
205	20240108	164000	118149900	49950	49950	49950	49950	0
206	20240108	163900	118149900	49950	49950	49950	49950	0
207	20240108	163800	118149900	49950	49950	49950	49950	0
208	20240108	163700	118149900	49950	49950	49950	49950	0
209	20240108	163600	118149900	49950	49950	49950	49950	0
210	20240108	163500	118149900	49950	49950	49950	49950	0
211	20240108	163400	118149900	49950	49950	49950	49950	0
212	20240108	163300	118149900	49950	49950	49950	49950	44
213	20240108	163200	118149900	49950	49950	49950	49950	0
214	20240108	163100	118149900	49950	49950	49950	49950	0
215	20240108	163000	118149900	49950	49950	49950	49950	0
216	20240108	162900	118149900	49950	49950	49950	49950	0
217	20240108	162800	118149900	49950	49950	49950	49950	0
218	20240108	162700	118149900	49950	49950	49950	49950	0
219	20240108	162600	118149900	49950	49950	49950	49950	0
220	20240108	162500	118149900	49950	49950	49950	49950	0
221	20240108	162400	118149900	49950	49950	49950	49950	0
222	20240108	162300	118149900	49950	49950	49950	49950	0
223	20240108	162200	118149900	49950	49950	49950	49950	0
224	20240108	162100	118149900	49950	49950	49950	49950	0
225	20240108	162000	118149900	49950	49950	49950	49950	0
226	20240108	161900	118149900	49950	49950	49950	49950	0
227	20240108	161800	118149900	49950	49950	49950	49950	0
228	20240108	161700	118149900	49950	49950	49950	49950	0
229	20240108	161600	118149900	49950	49950	49950	49950	0
230	20240108	161500	118149900	49950	49950	49950	49950	0
231	20240108	161400	118149900	49950	49950	49950	49950	0
232	20240108	161300	118149900	49950	49950	49950	49950	0
233	20240108	161200	118149900	49950	49950	49950	49950	0
234	20240108	161100	118149900	49950	49950	49950	49950	0
235	20240108	161000	118149900	49950	49950	49950	49950	0
236	20240108	160900	118149900	49950	49950	49950	49950	0
237	20240108	160800	118149900	49950	49950	49950	49950	0
238	20240108	160700	118149900	49950	49950	49950	49950	0
239	20240108	160600	118149900	49950	49950	49950	49950	0
240	20240108	160500	118149900	49950	49950	49950	49950	0
241	20240108	160400	118149900	49950	49950	49950	49950	0
242	20240108	160300	118149900	49950	49950	49950	49950	44
243	20240108	160200	118149900	49950	49950	49950	49950	0
244	20240108	160100	118149900	49950	49950	49950	49950	0
245	20240108	160000	118149900	49950	49950	49950	49950	0
246	20240108	155900	118149900	49950	49950	49950	49950	0
247	20240108	155800	118149900	49950	49950	49950	49950	0
248	20240108	155700	118149900	49950	49950	49950	49950	0
249	20240108	155600	118149900	49950	49950	49950	49950	0
250	20240108	155500	118149900	49950	49950	49950	49950	0
251	20240108	155400	118149900	49950	49950	49950	49950	0
252	20240108	155300	118149900	49950	49950	49950	49950	0
253	20240108	155200	118149900	49950	49950	49950	49950	0
254	20240108	155100	118149900	49950	49950	49950	49950	0
255	20240108	155000	118149900	49950	49950	49950	49950	0
256	20240108	154900	118149900	49950	49950	49950	49950	0
257	20240108	154800	118149900	49950	49950	49950	49950	0
258	20240108	154700	118149900	49950	49950	49950	49950	0
259	20240108	154600	118149900	49950	49950	49950	49950	0
260	20240108	154500	118149900	49950	49950	49950	49950	0
261	20240108	154400	118149900	49950	49950	49950	49950	0
262	20240108	154300	118149900	49950	49950	49950	49950	0
263	20240108	154200	118149900	49950	49950	49950	49950	0
264	20240108	154100	118149900	49950	49950	49950	49950	0
265	20240108	154000	118149900	49950	49950	49950	49950	0
266	20240108	153900	118149900	49950	49950	49950	49950	0
267	20240108	153800	118149900	49950	49950	49950	49950	0
268	20240108	153700	118149900	49950	49950	49950	49950	0
269	20240108	153600	118149900	49950	49950	49950	49950	0
270	20240108	153500	118149900	49950	49950	49950	49950	0
271	20240108	153400	118149900	49950	49950	49950	49950	0
272	20240108	153300	118149900	49950	49950	49950	49950	44
273	20240108	153200	118149900	49950	49950	49950	49950	0
274	20240108	153100	118149900	49950	49950	49950	49950	0
275	20240108	153000	118149900	49950	49950	49950	49950	44
276	20240108	152900	115952100	50200	50200	50200	50200	0
277	20240108	152800	115952100	50200	50200	50200	50200	0
278	20240108	152700	115952100	50200	50200	50200	50200	0
279	20240108	152600	115952100	50200	50200	50200	50200	0
280	20240108	152500	115952100	50200	50200	50200	50200	0
281	20240108	152400	115952100	50200	50200	50200	50200	0
282	20240108	152300	115952100	50200	50200	50200	50200	0
283	20240108	152200	115952100	50200	50200	50200	50200	0
284	20240108	152100	115952100	50200	50200	50200	50200	0
285	20240108	152000	115952100	50200	50200	50200	50200	0
286	20240108	151900	115952100	50200	50200	50200	50200	1
287	20240108	151800	115901900	50200	50200	50200	50200	0
288	20240108	151700	115901900	50200	50200	50200	50200	0
289	20240108	151600	115901900	50200	50200	50200	50200	0
290	20240108	151500	115901900	50200	50200	50200	50200	0
291	20240108	151400	115901900	50200	50200	50200	50200	0
292	20240108	151300	115901900	50200	50200	50200	50200	1
293	20240108	151200	115851700	50200	50200	50200	50200	0
294	20240108	151100	115851700	50200	50200	50200	50200	3
295	20240108	151000	115701100	50000	50000	50000	50000	1
296	20240108	150900	115651100	50100	50100	50100	50100	1
297	20240108	150800	115601000	50100	50100	50100	50100	0
298	20240108	150700	115601000	50100	50100	50100	50100	0
299	20240108	150600	115601000	50100	50100	50100	50100	1
300	20240108	150500	115550900	50100	50100	50100	50100	0
301	20240108	150400	115550900	50100	50100	50100	50100	1
302	20240108	150300	115500800	49950	49950	49950	49950	0
303	20240108	150200	115500800	49950	49950	49950	49950	0
304	20240108	150100	115500800	49950	49950	49950	49950	0
305	20240108	150000	115500800	49950	49950	49950	49950	0
306	20240108	145900	115500800	49950	49950	49950	49950	0
307	20240108	145800	115500800	49950	49950	49950	49950	0
308	20240108	145700	115500800	49950	49950	49950	49950	0
309	20240108	145600	115500800	49950	49950	49950	49950	0
310	20240108	145500	115500800	49950	49950	49950	49950	0
311	20240108	145400	115500800	49950	50100	50100	49950	50
312	20240108	145300	113002750	50100	50100	50100	50100	0
313	20240108	145200	113002750	50100	50100	50100	50100	0
314	20240108	145100	113002750	50100	50100	50100	50100	0
315	20240108	145000	113002750	50100	50100	50100	50100	0
316	20240108	144900	113002750	50100	50100	50100	50100	0
317	20240108	144800	113002750	50100	50100	50100	50100	0
318	20240108	144700	113002750	50100	50100	50100	50100	0
319	20240108	144600	113002750	50100	50100	50100	50100	0
320	20240108	144500	113002750	50100	50100	50100	50100	0
321	20240108	144400	113002750	50100	50100	50100	50100	0
322	20240108	144300	113002750	50100	50100	50100	50100	0
323	20240108	144200	113002750	50100	50100	50100	50100	0
324	20240108	144100	113002750	50100	50100	50100	50100	1
325	20240108	144000	112952650	50000	50000	50000	50000	0
326	20240108	143900	112952650	50000	50000	50000	50000	0
327	20240108	143800	112952650	50000	50000	50000	50000	0
328	20240108	143700	112952650	50000	50000	50000	50000	0
329	20240108	143600	112952650	50000	50000	50000	50000	0
330	20240108	143500	112952650	50000	50000	50000	50000	0
331	20240108	143400	112952650	50000	50000	50000	50000	0
332	20240108	143300	112952650	50000	50000	50000	50000	0
333	20240108	143200	112952650	50000	50000	50000	50000	0
334	20240108	143100	112952650	50000	50000	50000	50000	0
335	20240108	143000	112952650	50000	50000	50000	50000	0
336	20240108	142900	112952650	50000	50000	50000	50000	0
337	20240108	142800	112952650	50000	50000	50000	50000	0
338	20240108	142700	112952650	50000	50000	50000	50000	4
339	20240108	142600	112752650	50000	50000	50000	50000	2
340	20240108	142500	112652650	50000	50000	50000	50000	0
341	20240108	142400	112652650	50000	50000	50000	50000	0
342	20240108	142300	112652650	50000	50000	50000	50000	0
343	20240108	142200	112652650	50000	50000	50000	50000	0
344	20240108	142100	112652650	50000	50000	50000	50000	0
345	20240108	142000	112652650	50000	50000	50000	50000	0
346	20240108	141900	112652650	50000	50000	50000	50000	0
347	20240108	141800	112652650	50000	50000	50000	50000	0
348	20240108	141700	112652650	50000	50000	50000	50000	0
349	20240108	141600	112652650	50000	50000	50000	50000	0
350	20240108	141500	112652650	50000	50000	50000	50000	0
351	20240108	141400	112652650	50000	50000	50000	50000	1
352	20240108	141300	112602650	50000	50000	50000	50000	0
353	20240108	141200	112602650	50000	50000	50000	50000	0
354	20240108	141100	112602650	50000	50000	50000	50000	0
355	20240108	141000	112602650	50000	50000	50000	50000	0
356	20240108	140900	112602650	50000	50000	50000	50000	2
357	20240108	140800	112502650	49950	49950	49950	49950	0
358	20240108	140700	112502650	49950	49950	49950	49950	0
359	20240108	140600	112502650	49950	49950	49950	49950	0
360	20240108	140500	112502650	49950	49950	49950	49950	0
361	20240108	140400	112502650	49950	49950	49950	49950	0
362	20240108	140300	112502650	49950	49950	49950	49950	0
363	20240108	140200	112502650	49950	49950	49950	49950	0
364	20240108	140100	112502650	49950	49950	49950	49950	0
365	20240108	140000	112502650	49950	49950	49950	49950	0
366	20240108	135900	112502650	49950	49950	49950	49950	0
367	20240108	135800	112502650	49950	49950	49950	49950	0
368	20240108	135700	112502650	49950	49950	49950	49950	0
369	20240108	135600	112502650	49950	49950	49950	49950	0
370	20240108	135500	112502650	49950	49950	49950	49950	0
371	20240108	135400	112502650	49950	49950	49950	49950	0
372	20240108	135300	112502650	49950	49950	49950	49950	0
373	20240108	135200	112502650	49950	49950	49950	49950	0
374	20240108	135100	112502650	49950	49950	49950	49950	0
375	20240108	135000	112502650	49950	49950	49950	49950	1
376	20240108	134900	112452700	50000	50000	50000	50000	0
377	20240108	134800	112452700	50000	50000	50000	50000	19
378	20240108	134700	111502700	50000	50000	50000	50000	0
379	20240108	134600	111502700	50000	50000	50000	50000	0
380	20240108	134500	111502700	50000	50000	50000	50000	1
381	20240108	134400	111452700	50000	50000	50000	50000	15
382	20240108	134300	110702700	50000	50000	50000	50000	20
383	20240108	134200	109702700	49950	50000	50000	49950	41
384	20240108	134100	107652750	50000	50000	50000	50000	0
385	20240108	134000	107652750	50000	50000	50000	50000	4
386	20240108	133900	107452750	50100	50100	50100	50100	0
387	20240108	133800	107452750	50100	50100	50100	50100	0
388	20240108	133700	107452750	50100	50100	50100	50100	1
389	20240108	133600	107402650	50200	50200	50200	50200	0
390	20240108	133500	107402650	50200	50200	50200	50200	0
391	20240108	133400	107402650	50200	50200	50200	50200	0
392	20240108	133300	107402650	50200	50200	50200	50200	0
393	20240108	133200	107402650	50200	50200	50200	50200	0
394	20240108	133100	107402650	50200	50200	50200	50200	0
395	20240108	133000	107402650	50200	50200	50200	50200	0
396	20240108	132900	107402650	50200	50200	50200	50200	0
397	20240108	132800	107402650	50200	50200	50200	50200	0
398	20240108	132700	107402650	50200	50200	50200	50200	0
399	20240108	132600	107402650	50200	50200	50200	50200	1
400	20240108	132500	107352450	50000	50000	50000	50000	0
401	20240108	132400	107352450	50000	50000	50000	50000	0
402	20240108	132300	107352450	50000	50000	50000	50000	0
403	20240108	132200	107352450	50000	50000	50000	50000	1
404	20240108	132100	107302450	49950	49950	49950	49950	40
405	20240108	132000	105304450	49850	49850	49850	49850	0
406	20240108	131900	105304450	49850	49900	49900	49850	4
407	20240108	131800	105105000	49900	49900	49900	49900	0
408	20240108	131700	105105000	49900	49900	49900	49900	0
409	20240108	131600	105105000	49900	49900	49900	49900	0
410	20240108	131500	105105000	49900	49900	49900	49900	2
411	20240108	131400	105005200	49900	49900	49900	49900	0
412	20240108	131300	105005200	49900	49900	49900	49900	0
413	20240108	131200	105005200	49900	49850	49900	49850	275
414	20240108	131100	91288250	49850	49850	49850	49850	0
415	20240108	131000	91288250	49850	49850	49850	49850	1
416	20240108	130900	91238400	49850	49850	49850	49850	1
417	20240108	130800	91188550	49850	49800	49900	49700	104
418	20240108	130700	86008700	49900	50000	50000	49850	34
419	20240108	130600	84312200	50100	50100	50100	50100	0
420	20240108	130500	84312200	50100	50000	50100	49850	522
421	20240108	130400	58259400	50100	50100	50100	50100	0
422	20240108	130300	58259400	50100	50100	50100	50100	0
423	20240108	130200	58259400	50100	50100	50100	50100	0
424	20240108	130100	58259400	50100	50000	50100	50000	4
425	20240108	130000	58059100	50000	50000	50100	50000	5
426	20240108	125900	57809000	50100	50100	50100	50100	2
427	20240108	125800	57708800	50000	50000	50000	50000	0
428	20240108	125700	57708800	50000	50000	50000	50000	0
429	20240108	125600	57708800	50000	50100	50100	50000	2
430	20240108	125500	57608700	50100	50100	50100	50100	1
431	20240108	125400	57558600	50000	50000	50000	50000	0
432	20240108	125300	57558600	50000	50100	50100	50000	162
433	20240108	125200	49452400	50100	50200	50200	50100	47
434	20240108	125100	47094600	50300	50300	50300	50300	1
435	20240108	125000	47044300	50200	50200	50200	50200	0
436	20240108	124900	47044300	50200	50200	50200	50200	1
437	20240108	124800	46994100	50300	50300	50300	50300	1
438	20240108	124700	46943800	50300	50300	50300	50300	1
439	20240108	124600	46893500	50200	50200	50200	50200	1
440	20240108	124500	46843300	50200	50200	50200	50200	0
441	20240108	124400	46843300	50200	50200	50200	50200	0
442	20240108	124300	46843300	50200	50200	50200	50200	1
443	20240108	124200	46793100	50300	50300	50300	50300	3
444	20240108	124100	46642200	50300	50300	50300	50300	5
445	20240108	124000	46390700	50300	50300	50300	50300	3
446	20240108	123900	46239800	50200	50200	50200	50200	33
447	20240108	123800	44583200	50300	50500	50500	50300	539
448	20240108	123700	17449100	50500	50500	50500	50500	0
449	20240108	123600	17449100	50500	50500	50500	50500	1
450	20240108	123500	17398600	50600	50600	50600	50600	0
451	20240108	123400	17398600	50600	50600	50600	50600	0
452	20240108	123300	17398600	50600	50600	50600	50600	1
453	20240108	123200	17348000	50500	50500	50500	50500	0
454	20240108	123100	17348000	50500	50500	50500	50500	0
455	20240108	123000	17348000	50500	50500	50500	50500	0
456	20240108	122900	17348000	50500	50500	50500	50500	1
457	20240108	122800	17297500	50500	50500	50500	50500	0
458	20240108	122700	17297500	50500	50500	50500	50500	0
459	20240108	122600	17297500	50500	50500	50500	50500	0
460	20240108	122500	17297500	50500	50500	50500	50500	0
461	20240108	122400	17297500	50500	50500	50500	50500	0
462	20240108	122300	17297500	50500	50500	50500	50500	16
463	20240108	122200	16489500	50500	50500	50500	50500	1
464	20240108	122100	16439000	50500	50500	50500	50500	0
465	20240108	122000	16439000	50500	50500	50500	50500	0
466	20240108	121900	16439000	50500	50500	50500	50500	1
467	20240108	121800	16388500	50500	50500	50500	50500	1
468	20240108	121700	16338000	50600	50600	50600	50600	0
469	20240108	121600	16338000	50600	50600	50600	50600	0
470	20240108	121500	16338000	50600	50600	50600	50600	1
471	20240108	121400	16287400	50500	50500	50500	50500	0
472	20240108	121300	16287400	50500	50500	50500	50500	0
473	20240108	121200	16287400	50500	50500	50500	50500	0
474	20240108	121100	16287400	50500	50500	50500	50500	0
475	20240108	121000	16287400	50500	50500	50500	50500	0
476	20240108	120900	16287400	50500	50500	50500	50500	1
477	20240108	120800	16236900	50500	50500	50500	50500	0
478	20240108	120700	16236900	50500	50600	50600	50500	50
479	20240108	120600	13708200	50600	50600	50600	50600	1
480	20240108	120500	13657600	50600	50600	50600	50600	1
481	20240108	120400	13607000	50600	50600	50600	50600	0
482	20240108	120300	13607000	50600	50600	50600	50600	0
483	20240108	120200	13607000	50600	50600	50600	50600	0
484	20240108	120100	13607000	50600	50600	50600	50600	0
485	20240108	120000	13607000	50600	50600	50600	50600	0
486	20240108	115900	13607000	50600	50600	50600	50600	0
487	20240108	115800	13607000	50600	50600	50600	50600	2
488	20240108	115700	13505800	50700	50700	50700	50700	0
489	20240108	115600	13505800	50700	50700	50700	50700	0
490	20240108	115500	13505800	50700	50700	50700	50700	0
491	20240108	115400	13505800	50700	50700	50700	50700	0
492	20240108	115300	13505800	50700	50700	50700	50700	0
493	20240108	115200	13505800	50700	50700	50700	50700	2
494	20240108	115100	13404400	50700	50700	50700	50700	0
495	20240108	115000	13404400	50700	50700	50700	50700	0
496	20240108	114900	13404400	50700	50700	50700	50700	0
497	20240108	114800	13404400	50700	50700	50700	50700	0
498	20240108	114700	13404400	50700	50700	50700	50700	0
499	20240108	114600	13404400	50700	50700	50700	50700	0
500	20240108	114500	13404400	50700	50700	50700	50700	1
501	20240108	114400	13353700	50700	50700	50700	50700	0
502	20240108	114300	13353700	50700	50700	50700	50700	0
503	20240108	114200	13353700	50700	50700	50700	50700	0
504	20240108	114100	13353700	50700	50700	50700	50700	0
505	20240108	114000	13353700	50700	50700	50700	50700	0
506	20240108	113900	13353700	50700	50700	50700	50700	1
507	20240108	113800	13303000	50700	50700	50700	50700	1
508	20240108	113700	13252300	50700	50700	50700	50700	1
509	20240108	113600	13201600	50700	50700	50700	50700	0
510	20240108	113500	13201600	50700	50700	50700	50700	0
511	20240108	113400	13201600	50700	50700	50700	50700	0
512	20240108	113300	13201600	50700	50700	50700	50700	0
513	20240108	113200	13201600	50700	50700	50700	50700	0
514	20240108	113100	13201600	50700	50700	50700	50700	1
515	20240108	113000	13150900	50700	50700	50700	50700	0
516	20240108	112900	13150900	50700	50700	50700	50700	0
517	20240108	112800	13150900	50700	50700	50700	50700	0
518	20240108	112700	13150900	50700	50700	50700	50700	0
519	20240108	112600	13150900	50700	50700	50700	50700	0
520	20240108	112500	13150900	50700	50700	50700	50700	1
521	20240108	112400	13100200	50700	50700	50700	50700	1
522	20240108	112300	13049500	50600	50600	50600	50600	0
523	20240108	112200	13049500	50600	50600	50600	50600	0
524	20240108	112100	13049500	50600	50600	50600	50600	0
525	20240108	112000	13049500	50600	50600	50600	50600	0
526	20240108	111900	13049500	50600	50600	50600	50600	0
527	20240108	111800	13049500	50600	50600	50600	50600	1
528	20240108	111700	12998900	50600	50600	50600	50600	0
529	20240108	111600	12998900	50600	50600	50600	50600	1
530	20240108	111500	12948300	50800	50800	50800	50800	0
531	20240108	111400	12948300	50800	50800	50800	50800	0
532	20240108	111300	12948300	50800	50800	50800	50800	0
533	20240108	111200	12948300	50800	50600	50800	50600	21
534	20240108	111100	11884400	50600	50600	50600	50600	1
535	20240108	111000	11833800	50600	50600	50600	50600	0
536	20240108	110900	11833800	50600	50600	50600	50600	0
537	20240108	110800	11833800	50600	50600	50600	50600	1
538	20240108	110700	11783200	50600	50600	50600	50600	0
539	20240108	110600	11783200	50600	50600	50600	50600	0
540	20240108	110500	11783200	50600	50600	50600	50600	0
541	20240108	110400	11783200	50600	50600	50600	50600	0
542	20240108	110300	11783200	50600	50600	50600	50600	0
543	20240108	110200	11783200	50600	50600	50600	50600	0
544	20240108	110100	11783200	50600	50600	50600	50600	1
545	20240108	110000	11732600	50600	50600	50600	50600	0
546	20240108	105900	11732600	50600	50600	50600	50600	0
547	20240108	105800	11732600	50600	50600	50600	50600	1
548	20240108	105700	11682000	50600	50600	50600	50600	0
549	20240108	105600	11682000	50600	50600	50600	50600	1
550	20240108	105500	11631400	50600	50600	50600	50600	0
551	20240108	105400	11631400	50600	50600	50600	50600	1
552	20240108	105300	11580800	50600	50600	50600	50600	0
553	20240108	105200	11580800	50600	50600	50600	50600	0
554	20240108	105100	11580800	50600	50600	50600	50600	0
555	20240108	105000	11580800	50600	50600	50600	50600	0
556	20240108	104900	11580800	50600	50600	50600	50600	0
557	20240108	104800	11580800	50600	50600	50600	50600	0
558	20240108	104700	11580800	50600	50600	50600	50600	1
559	20240108	104600	11530200	50600	50600	50600	50600	0
560	20240108	104500	11530200	50600	50600	50600	50600	1
561	20240108	104400	11479600	50600	50600	50600	50600	0
562	20240108	104300	11479600	50600	50600	50600	50600	0
563	20240108	104200	11479600	50600	50600	50600	50600	0
564	20240108	104100	11479600	50600	50600	50600	50600	0
565	20240108	104000	11479600	50600	50600	50600	50600	1
566	20240108	103900	11429000	50700	50700	50700	50700	6
567	20240108	103800	11124800	50600	50600	50600	50600	0
568	20240108	103700	11124800	50600	50600	50600	50600	0
569	20240108	103600	11124800	50600	50600	50600	50600	0
570	20240108	103500	11124800	50600	50600	50600	50600	1
571	20240108	103400	11074200	50600	50600	50600	50600	1
572	20240108	103300	11023600	50600	50600	50600	50600	0
573	20240108	103200	11023600	50600	50600	50600	50600	0
574	20240108	103100	11023600	50600	50600	50600	50600	1
575	20240108	103000	10973000	50600	50600	50600	50600	0
576	20240108	102900	10973000	50600	50600	50600	50600	0
577	20240108	102800	10973000	50600	50600	50600	50600	0
578	20240108	102700	10973000	50600	50600	50600	50600	1
579	20240108	102600	10922400	50600	50600	50600	50600	0
580	20240108	102500	10922400	50600	50600	50600	50600	0
581	20240108	102400	10922400	50600	50600	50600	50600	0
582	20240108	102300	10922400	50600	50600	50600	50600	0
583	20240108	102200	10922400	50600	50600	50600	50600	0
584	20240108	102100	10922400	50600	50600	50600	50600	0
585	20240108	102000	10922400	50600	50600	50600	50600	1
586	20240108	101900	10871800	50600	50600	50600	50600	0
587	20240108	101800	10871800	50600	50600	50600	50600	0
588	20240108	101700	10871800	50600	50600	50600	50600	0
589	20240108	101600	10871800	50600	50600	50600	50600	0
590	20240108	101500	10871800	50600	50600	50600	50600	0
591	20240108	101400	10871800	50600	50600	50600	50600	1
592	20240108	101300	10821200	50700	50600	50700	50600	3
593	20240108	101200	10669200	50600	50600	50600	50600	1
594	20240108	101100	10618600	50600	50600	50600	50600	1
595	20240108	101000	10568000	50500	50500	50500	50500	0
596	20240108	100900	10568000	50500	50500	50500	50500	0
597	20240108	100800	10568000	50500	50500	50500	50500	0
598	20240108	100700	10568000	50500	50500	50500	50500	0
599	20240108	100600	10568000	50500	50500	50500	50500	0
600	20240108	100500	10568000	50500	50500	50500	50500	0
601	20240108	100400	10568000	50500	50500	50500	50500	0
602	20240108	100300	10568000	50500	50500	50500	50500	0
603	20240108	100200	10568000	50500	50500	50500	50500	0
604	20240108	100100	10568000	50500	50500	50500	50500	0
605	20240108	100000	10568000	50500	50700	50700	50500	9
606	20240108	095900	10113300	50600	50600	50600	50600	0
607	20240108	095800	10113300	50600	50600	50600	50600	0
608	20240108	095700	10113300	50600	50600	50600	50600	0
609	20240108	095600	10113300	50600	50600	50600	50600	0
610	20240108	095500	10113300	50600	50600	50600	50600	0
611	20240108	095400	10113300	50600	50600	50600	50600	0
612	20240108	095300	10113300	50600	50600	50600	50600	0
613	20240108	095200	10113300	50600	50600	50600	50600	0
614	20240108	095100	10113300	50600	50600	50600	50600	0
615	20240108	095000	10113300	50600	50600	50600	50600	0
616	20240108	094900	10113300	50600	50600	50600	50600	0
617	20240108	094800	10113300	50600	50600	50600	50600	19
618	20240108	094700	9151900	50600	50600	50600	50600	0
619	20240108	094600	9151900	50600	50600	50600	50600	0
620	20240108	094500	9151900	50600	50800	50800	50600	39
621	20240108	094400	7178100	50800	50800	50800	50800	0
622	20240108	094300	7178100	50800	50800	50800	50800	1
623	20240108	094200	7127300	50600	50600	50600	50600	0
624	20240108	094100	7127300	50600	50600	50600	50600	0
625	20240108	094000	7127300	50600	50600	50600	50600	0
626	20240108	093900	7127300	50600	50600	50600	50600	11
627	20240108	093800	6570700	50800	50800	50800	50800	0
628	20240108	093700	6570700	50800	50800	50800	50800	0
629	20240108	093600	6570700	50800	50800	50800	50800	0
630	20240108	093500	6570700	50800	50800	50800	50800	0
631	20240108	093400	6570700	50800	50800	50800	50800	0
632	20240108	093300	6570700	50800	50800	50800	50800	0
633	20240108	093200	6570700	50800	50800	50800	50800	0
634	20240108	093100	6570700	50800	50800	50800	50800	1
635	20240108	093000	6519900	51000	51000	51000	51000	0
636	20240108	092900	6519900	51000	51000	51000	51000	0
637	20240108	092800	6519900	51000	51000	51000	51000	0
638	20240108	092700	6519900	51000	51000	51000	51000	0
639	20240108	092600	6519900	51000	51000	51000	51000	0
640	20240108	092500	6519900	51000	51000	51000	51000	0
641	20240108	092400	6519900	51000	51000	51000	51000	0
642	20240108	092300	6519900	51000	51000	51000	51000	0
643	20240108	092200	6519900	51000	51000	51000	51000	0
644	20240108	092100	6519900	51000	51000	51000	51000	0
645	20240108	092000	6519900	51000	51000	51000	51000	0
646	20240108	091900	6519900	51000	51000	51000	51000	0
647	20240108	091800	6519900	51000	51000	51000	51000	0
648	20240108	091700	6519900	51000	51000	51000	51000	0
649	20240108	091600	6519900	51000	50800	51000	50800	10
650	20240108	091500	6010100	50500	50500	50500	50500	0
651	20240108	091400	6010100	50500	50500	50500	50500	0
652	20240108	091300	6010100	50500	50500	50500	50500	2
653	20240108	091200	5909100	50500	50500	50500	50500	0
654	20240108	091100	5909100	50500	50500	50500	50500	0
655	20240108	091000	5909100	50500	50500	50500	50500	0
656	20240108	090900	5909100	50500	50500	50500	50500	0
657	20240108	090800	5909100	50500	50500	50500	50500	3
658	20240108	090700	5757600	51100	51100	51100	51100	0
659	20240108	090600	5757600	51100	51100	51100	51100	0
660	20240108	090500	5757600	51100	50800	51100	50800	19
661	20240108	090400	4788000	50400	50400	50400	50400	0
662	20240108	090300	4788000	50400	50400	50400	50400	0
663	20240108	090200	4788000	50400	50400	50400	50400	0
664	20240108	090100	4788000	50400	50400	50400	50400	0
665	20240108	090000	4788000	50400	50400	50400	50400	95