KissMeData/120030/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201700	113610900	97300	97300	97300	97300	23
3	20240112	201600	113610900	97300	97300	97300	97300	0
4	20240112	201500	113610900	97300	97300	97300	97300	0
5	20240112	201400	113610900	97300	97300	97300	97300	0
6	20240112	201300	113610900	97300	97300	97300	97300	0
7	20240112	201200	113610900	97300	97300	97300	97300	0
8	20240112	201100	113610900	97300	97300	97300	97300	0
9	20240112	201000	113610900	97300	97300	97300	97300	0
10	20240112	200900	113610900	97300	97300	97300	97300	0
11	20240112	200800	113610900	97300	97300	97300	97300	0
12	20240112	200700	113610900	97300	97300	97300	97300	0
13	20240112	200600	113610900	97300	97300	97300	97300	0
14	20240112	200500	113610900	97300	97300	97300	97300	0
15	20240112	200400	113610900	97300	97300	97300	97300	0
16	20240112	200300	113610900	97300	97300	97300	97300	0
17	20240112	200200	113610900	97300	97300	97300	97300	0
18	20240112	200100	113610900	97300	97300	97300	97300	0
19	20240112	200000	113610900	97300	97300	97300	97300	0
20	20240112	195900	113610900	97300	97300	97300	97300	0
21	20240112	195800	113610900	97300	97300	97300	97300	0
22	20240112	195700	113610900	97300	97300	97300	97300	0
23	20240112	195600	113610900	97300	97300	97300	97300	0
24	20240112	195500	113610900	97300	97300	97300	97300	0
25	20240112	195400	113610900	97300	97300	97300	97300	0
26	20240112	195300	113610900	97300	97300	97300	97300	0
27	20240112	195200	113610900	97300	97300	97300	97300	0
28	20240112	195100	113610900	97300	97300	97300	97300	0
29	20240112	195000	113610900	97300	97300	97300	97300	0
30	20240112	194900	113610900	97300	97300	97300	97300	0
31	20240112	194800	113610900	97300	97300	97300	97300	0
32	20240112	194700	113610900	97300	97300	97300	97300	23
33	20240112	194600	113610900	97300	97300	97300	97300	0
34	20240112	194500	113610900	97300	97300	97300	97300	0
35	20240112	194400	113610900	97300	97300	97300	97300	0
36	20240112	194300	113610900	97300	97300	97300	97300	0
37	20240112	194200	113610900	97300	97300	97300	97300	0
38	20240112	194100	113610900	97300	97300	97300	97300	0
39	20240112	194000	113610900	97300	97300	97300	97300	0
40	20240112	193900	113610900	97300	97300	97300	97300	0
41	20240112	193800	113610900	97300	97300	97300	97300	0
42	20240112	193700	113610900	97300	97300	97300	97300	0
43	20240112	193600	113610900	97300	97300	97300	97300	0
44	20240112	193500	113610900	97300	97300	97300	97300	0
45	20240112	193400	113610900	97300	97300	97300	97300	0
46	20240112	193300	113610900	97300	97300	97300	97300	0
47	20240112	193200	113610900	97300	97300	97300	97300	0
48	20240112	193100	113610900	97300	97300	97300	97300	0
49	20240112	193000	113610900	97300	97300	97300	97300	0
50	20240112	192900	113610900	97300	97300	97300	97300	0
51	20240112	192800	113610900	97300	97300	97300	97300	0
52	20240112	192700	113610900	97300	97300	97300	97300	0
53	20240112	192600	113610900	97300	97300	97300	97300	0
54	20240112	192500	113610900	97300	97300	97300	97300	0
55	20240112	192400	113610900	97300	97300	97300	97300	0
56	20240112	192300	113610900	97300	97300	97300	97300	0
57	20240112	192200	113610900	97300	97300	97300	97300	0
58	20240112	192100	113610900	97300	97300	97300	97300	0
59	20240112	192000	113610900	97300	97300	97300	97300	0
60	20240112	191900	113610900	97300	97300	97300	97300	0
61	20240112	191800	113610900	97300	97300	97300	97300	0
62	20240112	191700	113610900	97300	97300	97300	97300	23
63	20240112	191600	113610900	97300	97300	97300	97300	0
64	20240112	191500	113610900	97300	97300	97300	97300	0
65	20240112	191400	113610900	97300	97300	97300	97300	0
66	20240112	191300	113610900	97300	97300	97300	97300	0
67	20240112	191200	113610900	97300	97300	97300	97300	0
68	20240112	191100	113610900	97300	97300	97300	97300	0
69	20240112	191000	113610900	97300	97300	97300	97300	0
70	20240112	190900	113610900	97300	97300	97300	97300	0
71	20240112	190800	113610900	97300	97300	97300	97300	0
72	20240112	190700	113610900	97300	97300	97300	97300	0
73	20240112	190600	113610900	97300	97300	97300	97300	0
74	20240112	190500	113610900	97300	97300	97300	97300	0
75	20240112	190400	113610900	97300	97300	97300	97300	0
76	20240112	190300	113610900	97300	97300	97300	97300	0
77	20240112	190200	113610900	97300	97300	97300	97300	0
78	20240112	190100	113610900	97300	97300	97300	97300	0
79	20240112	190000	113610900	97300	97300	97300	97300	0
80	20240112	185900	113610900	97300	97300	97300	97300	0
81	20240112	185800	113610900	97300	97300	97300	97300	0
82	20240112	185700	113610900	97300	97300	97300	97300	0
83	20240112	185600	113610900	97300	97300	97300	97300	0
84	20240112	185500	113610900	97300	97300	97300	97300	0
85	20240112	185400	113610900	97300	97300	97300	97300	0
86	20240112	185300	113610900	97300	97300	97300	97300	0
87	20240112	185200	113610900	97300	97300	97300	97300	0
88	20240112	185100	113610900	97300	97300	97300	97300	0
89	20240112	185000	113610900	97300	97300	97300	97300	0
90	20240112	184900	113610900	97300	97300	97300	97300	0
91	20240112	184800	113610900	97300	97300	97300	97300	0
92	20240112	184700	113610900	97300	97300	97300	97300	23
93	20240112	184600	113610900	97300	97300	97300	97300	0
94	20240112	184500	113610900	97300	97300	97300	97300	0
95	20240112	184400	113610900	97300	97300	97300	97300	0
96	20240112	184300	113610900	97300	97300	97300	97300	0
97	20240112	184200	113610900	97300	97300	97300	97300	0
98	20240112	184100	113610900	97300	97300	97300	97300	0
99	20240112	184000	113610900	97300	97300	97300	97300	0
100	20240112	183900	113610900	97300	97300	97300	97300	0
101	20240112	183800	113610900	97300	97300	97300	97300	0
102	20240112	183700	113610900	97300	97300	97300	97300	0
103	20240112	183600	113610900	97300	97300	97300	97300	0
104	20240112	183500	113610900	97300	97300	97300	97300	0
105	20240112	183400	113610900	97300	97300	97300	97300	0
106	20240112	183300	113610900	97300	97300	97300	97300	0
107	20240112	183200	113610900	97300	97300	97300	97300	0
108	20240112	183100	113610900	97300	97300	97300	97300	0
109	20240112	183000	113610900	97300	97300	97300	97300	0
110	20240112	182900	113610900	97300	97300	97300	97300	0
111	20240112	182800	113610900	97300	97300	97300	97300	0
112	20240112	182700	113610900	97300	97300	97300	97300	0
113	20240112	182600	113610900	97300	97300	97300	97300	0
114	20240112	182500	113610900	97300	97300	97300	97300	0
115	20240112	182400	113610900	97300	97300	97300	97300	0
116	20240112	182300	113610900	97300	97300	97300	97300	0
117	20240112	182200	113610900	97300	97300	97300	97300	0
118	20240112	182100	113610900	97300	97300	97300	97300	0
119	20240112	182000	113610900	97300	97300	97300	97300	0
120	20240112	181900	113610900	97300	97300	97300	97300	0
121	20240112	181800	113610900	97300	97300	97300	97300	0
122	20240112	181700	113610900	97300	97300	97300	97300	23
123	20240112	181600	113610900	97300	97300	97300	97300	0
124	20240112	181500	113610900	97300	97300	97300	97300	0
125	20240112	181400	113610900	97300	97300	97300	97300	0
126	20240112	181300	113610900	97300	97300	97300	97300	0
127	20240112	181200	113610900	97300	97300	97300	97300	0
128	20240112	181100	113610900	97300	97300	97300	97300	0
129	20240112	181000	113610900	97300	97300	97300	97300	0
130	20240112	180900	113610900	97300	97300	97300	97300	0
131	20240112	180800	113610900	97300	97300	97300	97300	0
132	20240112	180700	113610900	97300	97300	97300	97300	0
133	20240112	180600	113610900	97300	97300	97300	97300	0
134	20240112	180500	113610900	97300	97300	97300	97300	0
135	20240112	180400	113610900	97300	97300	97300	97300	0
136	20240112	180300	113610900	97300	97300	97300	97300	0
137	20240112	180200	113610900	97300	97300	97300	97300	0
138	20240112	180100	113610900	97300	97300	97300	97300	0
139	20240112	180000	113610900	97300	97300	97300	97300	0
140	20240112	175900	113610900	97300	97300	97300	97300	0
141	20240112	175800	113610900	97300	97300	97300	97300	0
142	20240112	175700	113610900	97300	97300	97300	97300	0
143	20240112	175600	113610900	97300	97300	97300	97300	0
144	20240112	175500	113610900	97300	97300	97300	97300	0
145	20240112	175400	113610900	97300	97300	97300	97300	0
146	20240112	175300	113610900	97300	97300	97300	97300	0
147	20240112	175200	113610900	97300	97300	97300	97300	0
148	20240112	175100	113610900	97300	97300	97300	97300	0
149	20240112	175000	113610900	97300	97300	97300	97300	0
150	20240112	174900	113610900	97300	97300	97300	97300	0
151	20240112	174800	113610900	97300	97300	97300	97300	0
152	20240112	174700	113610900	97300	97300	97300	97300	23
153	20240112	174600	113610900	97300	97300	97300	97300	0
154	20240112	174500	113610900	97300	97300	97300	97300	0
155	20240112	174400	113610900	97300	97300	97300	97300	0
156	20240112	174300	113610900	97300	97300	97300	97300	0
157	20240112	174200	113610900	97300	97300	97300	97300	0
158	20240112	174100	113610900	97300	97300	97300	97300	0
159	20240112	174000	113610900	97300	97300	97300	97300	0
160	20240112	173900	113610900	97300	97300	97300	97300	0
161	20240112	173800	113610900	97300	97300	97300	97300	0
162	20240112	173700	113610900	97300	97300	97300	97300	0
163	20240112	173600	113610900	97300	97300	97300	97300	0
164	20240112	173500	113610900	97300	97300	97300	97300	0
165	20240112	173400	113610900	97300	97300	97300	97300	0
166	20240112	173300	113610900	97300	97300	97300	97300	0
167	20240112	173200	113610900	97300	97300	97300	97300	0
168	20240112	173100	113610900	97300	97300	97300	97300	0
169	20240112	173000	113610900	97300	97300	97300	97300	0
170	20240112	172900	113610900	97300	97300	97300	97300	0
171	20240112	172800	113610900	97300	97300	97300	97300	0
172	20240112	172700	113610900	97300	97300	97300	97300	0
173	20240112	172600	113610900	97300	97300	97300	97300	0
174	20240112	172500	113610900	97300	97300	97300	97300	0
175	20240112	172400	113610900	97300	97300	97300	97300	0
176	20240112	172300	113610900	97300	97300	97300	97300	0
177	20240112	172200	113610900	97300	97300	97300	97300	0
178	20240112	172100	113610900	97300	97300	97300	97300	0
179	20240112	172000	113610900	97300	97300	97300	97300	0
180	20240112	171900	113610900	97300	97300	97300	97300	0
181	20240112	171800	113610900	97300	97300	97300	97300	0
182	20240112	171700	113610900	97300	97300	97300	97300	23
183	20240112	171600	113610900	97300	97300	97300	97300	0
184	20240112	171500	113610900	97300	97300	97300	97300	0
185	20240112	171400	113610900	97300	97300	97300	97300	0
186	20240112	171300	113610900	97300	97300	97300	97300	0
187	20240112	171200	113610900	97300	97300	97300	97300	0
188	20240112	171100	113610900	97300	97300	97300	97300	0
189	20240112	171000	113610900	97300	97300	97300	97300	0
190	20240112	170900	113610900	97300	97300	97300	97300	0
191	20240112	170800	113610900	97300	97300	97300	97300	0
192	20240112	170700	113610900	97300	97300	97300	97300	0
193	20240112	170600	113610900	97300	97300	97300	97300	0
194	20240112	170500	113610900	97300	97300	97300	97300	0
195	20240112	170400	113610900	97300	97300	97300	97300	0
196	20240112	170300	113610900	97300	97300	97300	97300	0
197	20240112	170200	113610900	97300	97300	97300	97300	0
198	20240112	170100	113610900	97300	97300	97300	97300	0
199	20240112	170000	113610900	97300	97300	97300	97300	0
200	20240112	165900	113610900	97300	97300	97300	97300	0
201	20240112	165800	113610900	97300	97300	97300	97300	0
202	20240112	165700	113610900	97300	97300	97300	97300	0
203	20240112	165600	113610900	97300	97300	97300	97300	0
204	20240112	165500	113610900	97300	97300	97300	97300	0
205	20240112	165400	113610900	97300	97300	97300	97300	0
206	20240112	165300	113610900	97300	97300	97300	97300	0
207	20240112	165200	113610900	97300	97300	97300	97300	0
208	20240112	165100	113610900	97300	97300	97300	97300	0
209	20240112	165000	113610900	97300	97300	97300	97300	0
210	20240112	164900	113610900	97300	97300	97300	97300	0
211	20240112	164800	113610900	97300	97300	97300	97300	0
212	20240112	164700	113610900	97300	97300	97300	97300	23
213	20240112	164600	113610900	97300	97300	97300	97300	0
214	20240112	164500	113610900	97300	97300	97300	97300	0
215	20240112	164400	113610900	97300	97300	97300	97300	0
216	20240112	164300	113610900	97300	97300	97300	97300	0
217	20240112	164200	113610900	97300	97300	97300	97300	0
218	20240112	164100	113610900	97300	97300	97300	97300	0
219	20240112	164000	113610900	97300	97300	97300	97300	0
220	20240112	163900	113610900	97300	97300	97300	97300	0
221	20240112	163800	113610900	97300	97300	97300	97300	0
222	20240112	163700	113610900	97300	97300	97300	97300	0
223	20240112	163600	113610900	97300	97300	97300	97300	0
224	20240112	163500	113610900	97300	97300	97300	97300	0
225	20240112	163400	113610900	97300	97300	97300	97300	0
226	20240112	163300	113610900	97300	97300	97300	97300	0
227	20240112	163200	113610900	97300	97300	97300	97300	0
228	20240112	163100	113610900	97300	97300	97300	97300	0
229	20240112	163000	113610900	97300	97300	97300	97300	0
230	20240112	162900	113610900	97300	97300	97300	97300	0
231	20240112	162800	113610900	97300	97300	97300	97300	0
232	20240112	162700	113610900	97300	97300	97300	97300	0
233	20240112	162600	113610900	97300	97300	97300	97300	0
234	20240112	162500	113610900	97300	97300	97300	97300	0
235	20240112	162400	113610900	97300	97300	97300	97300	0
236	20240112	162300	113610900	97300	97300	97300	97300	0
237	20240112	162200	113610900	97300	97300	97300	97300	0
238	20240112	162100	113610900	97300	97300	97300	97300	0
239	20240112	162000	113610900	97300	97300	97300	97300	0
240	20240112	161900	113610900	97300	97300	97300	97300	0
241	20240112	161800	113610900	97300	97300	97300	97300	0
242	20240112	161700	113610900	97300	97300	97300	97300	23
243	20240112	161600	113610900	97300	97300	97300	97300	0
244	20240112	161500	113610900	97300	97300	97300	97300	0
245	20240112	161400	113610900	97300	97300	97300	97300	0
246	20240112	161300	113610900	97300	97300	97300	97300	0
247	20240112	161200	113610900	97300	97300	97300	97300	0
248	20240112	161100	113610900	97300	97300	97300	97300	0
249	20240112	161000	113610900	97300	97300	97300	97300	0
250	20240112	160900	113610900	97300	97300	97300	97300	0
251	20240112	160800	113610900	97300	97300	97300	97300	0
252	20240112	160700	113610900	97300	97300	97300	97300	0
253	20240112	160600	113610900	97300	97300	97300	97300	0
254	20240112	160500	113610900	97300	97300	97300	97300	0
255	20240112	160400	113610900	97300	97300	97300	97300	0
256	20240112	160300	113610900	97300	97300	97300	97300	0
257	20240112	160200	113610900	97300	97300	97300	97300	0
258	20240112	160100	113610900	97300	97300	97300	97300	0
259	20240112	160000	113610900	97300	97300	97300	97300	0
260	20240112	155900	113610900	97300	97300	97300	97300	0
261	20240112	155800	113610900	97300	97300	97300	97300	0
262	20240112	155700	113610900	97300	97300	97300	97300	0
263	20240112	155600	113610900	97300	97300	97300	97300	0
264	20240112	155500	113610900	97300	97300	97300	97300	0
265	20240112	155400	113610900	97300	97300	97300	97300	0
266	20240112	155300	113610900	97300	97300	97300	97300	0
267	20240112	155200	113610900	97300	97300	97300	97300	0
268	20240112	155100	113610900	97300	97300	97300	97300	0
269	20240112	155000	113610900	97300	97300	97300	97300	0
270	20240112	154900	113610900	97300	97300	97300	97300	0
271	20240112	154800	113610900	97300	97300	97300	97300	0
272	20240112	154700	113610900	97300	97300	97300	97300	23
273	20240112	154600	113610900	97300	97300	97300	97300	0
274	20240112	154500	113610900	97300	97300	97300	97300	0
275	20240112	154400	113610900	97300	97300	97300	97300	0
276	20240112	154300	113610900	97300	97300	97300	97300	0
277	20240112	154200	113610900	97300	97300	97300	97300	0
278	20240112	154100	113610900	97300	97300	97300	97300	0
279	20240112	154000	113610900	97300	97300	97300	97300	0
280	20240112	153900	113610900	97300	97300	97300	97300	0
281	20240112	153800	113610900	97300	97300	97300	97300	0
282	20240112	153700	113610900	97300	97300	97300	97300	0
283	20240112	153600	113610900	97300	97300	97300	97300	0
284	20240112	153500	113610900	97300	97300	97300	97300	0
285	20240112	153400	113610900	97300	97300	97300	97300	0
286	20240112	153300	113610900	97300	97300	97300	97300	0
287	20240112	153200	113610900	97300	97300	97300	97300	0
288	20240112	153100	113610900	97300	97300	97300	97300	0
289	20240112	153000	113610900	97300	97300	97300	97300	23
290	20240112	152900	111373000	97300	97300	97300	97300	0
291	20240112	152800	111373000	97300	97300	97300	97300	0
292	20240112	152700	111373000	97300	97300	97300	97300	0
293	20240112	152600	111373000	97300	97300	97300	97300	0
294	20240112	152500	111373000	97300	97300	97300	97300	0
295	20240112	152400	111373000	97300	97300	97300	97300	0
296	20240112	152300	111373000	97300	97300	97300	97300	0
297	20240112	152200	111373000	97300	97300	97300	97300	0
298	20240112	152100	111373000	97300	97300	97300	97300	0
299	20240112	152000	111373000	97300	97300	97300	97300	0
300	20240112	151900	111373000	97300	97300	97300	97300	19
301	20240112	151800	109524300	97100	97100	97100	97100	0
302	20240112	151700	109524300	97100	97100	97100	97100	1
303	20240112	151600	109427200	97100	97100	97100	97100	1
304	20240112	151500	109330100	97100	97200	97200	97100	2
305	20240112	151400	109135800	97100	97100	97100	97100	0
306	20240112	151300	109135800	97100	97100	97100	97100	3
307	20240112	151200	108844500	97100	97100	97100	97100	0
308	20240112	151100	108844500	97100	97100	97100	97100	39
309	20240112	151000	105057600	97200	97200	97200	97200	0
310	20240112	150900	105057600	97200	97200	97200	97200	0
311	20240112	150800	105057600	97200	97200	97200	97200	0
312	20240112	150700	105057600	97200	97200	97200	97200	0
313	20240112	150600	105057600	97200	97200	97200	97200	49
314	20240112	150500	100294800	97200	97200	97200	97200	0
315	20240112	150400	100294800	97200	97200	97200	97200	0
316	20240112	150300	100294800	97200	97400	97400	97200	30
317	20240112	150200	97377400	97400	97400	97400	97400	0
318	20240112	150100	97377400	97400	97400	97400	97400	13
319	20240112	150000	96111200	97400	97400	97400	97400	0
320	20240112	145900	96111200	97400	97500	97500	97400	50
321	20240112	145800	91240600	97800	97800	97800	97800	1
322	20240112	145700	91142800	97800	97800	97800	97800	0
323	20240112	145600	91142800	97800	97800	97800	97800	0
324	20240112	145500	91142800	97800	97800	97800	97800	0
325	20240112	145400	91142800	97800	97800	97800	97800	0
326	20240112	145300	91142800	97800	97800	97800	97800	0
327	20240112	145200	91142800	97800	97800	97800	97800	0
328	20240112	145100	91142800	97800	97800	97800	97800	2
329	20240112	145000	90947200	97400	97400	97400	97400	0
330	20240112	144900	90947200	97400	97400	97400	97400	0
331	20240112	144800	90947200	97400	97400	97400	97400	0
332	20240112	144700	90947200	97400	97400	97400	97400	0
333	20240112	144600	90947200	97400	97400	97400	97400	0
334	20240112	144500	90947200	97400	97500	97500	97400	50
335	20240112	144400	86076600	97800	97800	97800	97800	0
336	20240112	144300	86076600	97800	97800	97800	97800	0
337	20240112	144200	86076600	97800	97800	97800	97800	1
338	20240112	144100	85978800	97800	97800	97800	97800	0
339	20240112	144000	85978800	97800	97800	97800	97800	0
340	20240112	143900	85978800	97800	97800	97800	97800	1
341	20240112	143800	85881000	97800	97800	97800	97800	1
342	20240112	143700	85783200	97800	97800	97800	97800	0
343	20240112	143600	85783200	97800	97800	97800	97800	0
344	20240112	143500	85783200	97800	97800	97800	97800	1
345	20240112	143400	85685400	97900	97900	97900	97900	0
346	20240112	143300	85685400	97900	97900	97900	97900	0
347	20240112	143200	85685400	97900	97900	97900	97900	1
348	20240112	143100	85587500	97900	97900	97900	97900	0
349	20240112	143000	85587500	97900	97900	97900	97900	0
350	20240112	142900	85587500	97900	97900	97900	97900	0
351	20240112	142800	85587500	97900	97900	97900	97900	1
352	20240112	142700	85489600	97900	97900	97900	97900	0
353	20240112	142600	85489600	97900	97900	97900	97700	3
354	20240112	142500	85196100	97700	97700	97700	97700	1
355	20240112	142400	85098400	97700	97700	97700	97700	0
356	20240112	142300	85098400	97700	97700	97700	97700	0
357	20240112	142200	85098400	97700	97700	97700	97700	0
358	20240112	142100	85098400	97700	97700	97700	97700	1
359	20240112	142000	85000700	97700	97700	97700	97700	0
360	20240112	141900	85000700	97700	97700	97700	97700	0
361	20240112	141800	85000700	97700	97700	97700	97700	1
362	20240112	141700	84903000	97700	97700	97700	97700	0
363	20240112	141600	84903000	97700	97700	97700	97700	0
364	20240112	141500	84903000	97700	97700	97700	97700	0
365	20240112	141400	84903000	97700	97700	97700	97600	3
366	20240112	141300	84610000	97700	97700	97700	97700	0
367	20240112	141200	84610000	97700	97700	97700	97700	0
368	20240112	141100	84610000	97700	97700	97700	97700	1
369	20240112	141000	84512300	97600	97600	97600	97600	0
370	20240112	140900	84512300	97600	97600	97600	97600	0
371	20240112	140800	84512300	97600	97600	97600	97600	4
372	20240112	140700	84121900	97600	97600	97600	97600	1
373	20240112	140600	84024300	97500	97500	97500	97500	0
374	20240112	140500	84024300	97500	97500	97500	97500	0
375	20240112	140400	84024300	97500	97500	97500	97500	0
376	20240112	140300	84024300	97500	97500	97500	97500	0
377	20240112	140200	84024300	97500	97500	97500	97500	0
378	20240112	140100	84024300	97500	97500	97500	97500	0
379	20240112	140000	84024300	97500	97500	97500	97500	3
380	20240112	135900	83731800	97500	97500	97500	97500	4
381	20240112	135800	83341800	97400	97400	97400	97400	0
382	20240112	135700	83341800	97400	97400	97400	97400	0
383	20240112	135600	83341800	97400	97400	97400	97400	1
384	20240112	135500	83244400	97400	97500	97500	97400	3
385	20240112	135400	82952000	97200	97200	97200	97200	0
386	20240112	135300	82952000	97200	97200	97200	97200	0
387	20240112	135200	82952000	97200	97200	97200	97200	0
388	20240112	135100	82952000	97200	97200	97200	97200	0
389	20240112	135000	82952000	97200	97200	97200	97200	0
390	20240112	134900	82952000	97200	97200	97200	97200	0
391	20240112	134800	82952000	97200	97200	97200	97200	0
392	20240112	134700	82952000	97200	97200	97200	97200	10
393	20240112	134600	81980000	97200	97200	97200	97200	0
394	20240112	134500	81980000	97200	97200	97200	97200	0
395	20240112	134400	81980000	97200	97200	97200	97200	0
396	20240112	134300	81980000	97200	97200	97200	97200	0
397	20240112	134200	81980000	97200	97200	97200	97200	0
398	20240112	134100	81980000	97200	97200	97200	97200	0
399	20240112	134000	81980000	97200	97300	97300	97200	4
400	20240112	133900	81591100	97200	97200	97200	97200	0
401	20240112	133800	81591100	97200	97200	97200	97200	0
402	20240112	133700	81591100	97200	97200	97200	97200	0
403	20240112	133600	81591100	97200	97200	97200	97200	0
404	20240112	133500	81591100	97200	97200	97200	97200	0
405	20240112	133400	81591100	97200	97400	97400	97200	3
406	20240112	133300	81299100	97500	97500	97500	97500	1
407	20240112	133200	81201600	98000	98000	98000	98000	1
408	20240112	133100	81103600	98000	98000	98000	98000	0
409	20240112	133000	81103600	98000	98000	98000	98000	0
410	20240112	132900	81103600	98000	98000	98000	98000	0
411	20240112	132800	81103600	98000	98000	98000	98000	2
412	20240112	132700	80907600	98000	98000	98000	98000	0
413	20240112	132600	80907600	98000	98000	98000	98000	0
414	20240112	132500	80907600	98000	97600	98000	97600	30
415	20240112	132400	77971600	97400	97400	97400	97400	0
416	20240112	132300	77971600	97400	97400	97400	97400	1
417	20240112	132200	77874200	97400	97400	97400	97400	0
418	20240112	132100	77874200	97400	97400	97400	97400	0
419	20240112	132000	77874200	97400	97400	97400	97400	0
420	20240112	131900	77874200	97400	97400	97400	97400	0
421	20240112	131800	77874200	97400	97400	97400	97400	0
422	20240112	131700	77874200	97400	97400	97400	97400	0
423	20240112	131600	77874200	97400	97400	97400	97400	0
424	20240112	131500	77874200	97400	97400	97400	97400	0
425	20240112	131400	77874200	97400	97400	97400	97400	1
426	20240112	131300	77776800	97400	97400	97400	97400	0
427	20240112	131200	77776800	97400	97400	97400	97400	3
428	20240112	131100	77484600	97500	97500	97500	97500	1
429	20240112	131000	77387100	97500	97500	97500	97500	0
430	20240112	130900	77387100	97500	97500	97500	97500	4
431	20240112	130800	76997100	97500	97500	97500	97500	0
432	20240112	130700	76997100	97500	97500	97500	97500	0
433	20240112	130600	76997100	97500	97500	97500	97500	0
434	20240112	130500	76997100	97500	97500	97500	97500	0
435	20240112	130400	76997100	97500	97500	97500	97500	0
436	20240112	130300	76997100	97500	97500	97500	97500	1
437	20240112	130200	76899600	97800	97800	97800	97800	1
438	20240112	130100	76801800	97600	97600	97600	97600	2
439	20240112	130000	76606600	97600	97600	97600	97600	0
440	20240112	125900	76606600	97600	97600	97600	97600	0
441	20240112	125800	76606600	97600	97600	97600	97600	1
442	20240112	125700	76509000	97600	97600	97600	97600	1
443	20240112	125600	76411400	97600	97600	97600	97600	2
444	20240112	125500	76216200	97600	97600	97600	97600	0
445	20240112	125400	76216200	97600	97600	97600	97600	0
446	20240112	125300	76216200	97600	97600	97600	97600	1
447	20240112	125200	76118600	97500	97500	97500	97500	0
448	20240112	125100	76118600	97500	97500	97500	97500	0
449	20240112	125000	76118600	97500	97500	97500	97500	0
450	20240112	124900	76118600	97500	97500	97500	97500	0
451	20240112	124800	76118600	97500	97500	97500	97500	5
452	20240112	124700	75631100	97500	97500	97500	97500	0
453	20240112	124600	75631100	97500	97500	97500	97500	6
454	20240112	124500	75046100	97500	97500	97500	97500	0
455	20240112	124400	75046100	97500	97500	97500	97500	0
456	20240112	124300	75046100	97500	97500	97500	97500	0
457	20240112	124200	75046100	97500	97500	97500	97500	7
458	20240112	124100	74363600	97600	97600	97600	97600	0
459	20240112	124000	74363600	97600	97600	97600	97600	0
460	20240112	123900	74363600	97600	97700	97700	97600	4
461	20240112	123800	73973100	97600	97600	97600	97600	0
462	20240112	123700	73973100	97600	97600	97600	97600	0
463	20240112	123600	73973100	97600	97600	97600	97600	1
464	20240112	123500	73875500	97600	97600	97600	97600	1
465	20240112	123400	73777900	97600	97600	97600	97600	0
466	20240112	123300	73777900	97600	97600	97600	97600	1
467	20240112	123200	73680300	97600	97600	97600	97600	0
468	20240112	123100	73680300	97600	97600	97600	97600	0
469	20240112	123000	73680300	97600	97600	97600	97600	0
470	20240112	122900	73680300	97600	97600	97600	97600	6
471	20240112	122800	73094700	97600	97600	97600	97600	2
472	20240112	122700	72899500	97600	97600	97600	97600	0
473	20240112	122600	72899500	97600	97700	97700	97600	6
474	20240112	122500	72313400	97600	97600	97600	97600	0
475	20240112	122400	72313400	97600	97600	97600	97600	0
476	20240112	122300	72313400	97600	97600	97600	97600	2
477	20240112	122200	72118200	97700	97700	97700	97700	0
478	20240112	122100	72118200	97700	97700	97700	97700	1
479	20240112	122000	72020500	97700	97700	97700	97700	0
480	20240112	121900	72020500	97700	97700	97700	97700	0
481	20240112	121800	72020500	97700	97700	97700	97700	1
482	20240112	121700	71922800	97700	97700	97700	97700	0
483	20240112	121600	71922800	97700	97700	97700	97700	0
484	20240112	121500	71922800	97700	97700	97700	97700	0
485	20240112	121400	71922800	97700	97700	97700	97700	1
486	20240112	121300	71825100	97700	97700	97700	97700	0
487	20240112	121200	71825100	97700	97700	97700	97700	1
488	20240112	121100	71727400	97700	97700	97700	97700	1
489	20240112	121000	71629700	97700	97700	97700	97700	0
490	20240112	120900	71629700	97700	97700	97700	97700	0
491	20240112	120800	71629700	97700	97700	97700	97700	1
492	20240112	120700	71532000	97700	97700	97700	97700	1
493	20240112	120600	71434300	97700	97700	97700	97700	0
494	20240112	120500	71434300	97700	97700	97700	97700	0
495	20240112	120400	71434300	97700	97700	97700	97700	0
496	20240112	120300	71434300	97700	97700	97700	97700	1
497	20240112	120200	71336600	97700	97700	97700	97700	0
498	20240112	120100	71336600	97700	97700	97700	97700	0
499	20240112	120000	71336600	97700	97700	97700	97700	2
500	20240112	115900	71141200	97300	97300	97300	97300	1
501	20240112	115800	71043900	97600	97600	97600	97600	2
502	20240112	115700	70848700	97600	97600	97600	97600	0
503	20240112	115600	70848700	97600	97600	97600	97600	2
504	20240112	115500	70653500	97600	97300	97600	97300	2
505	20240112	115400	70458600	97200	97200	97200	97200	0
506	20240112	115300	70458600	97200	97200	97200	97200	0
507	20240112	115200	70458600	97200	97200	97200	97200	0
508	20240112	115100	70458600	97200	97200	97200	97200	0
509	20240112	115000	70458600	97200	97200	97200	97200	0
510	20240112	114900	70458600	97200	97200	97200	97200	1
511	20240112	114800	70361400	97200	97200	97200	97200	0
512	20240112	114700	70361400	97200	97200	97200	97200	0
513	20240112	114600	70361400	97200	97200	97200	97200	0
514	20240112	114500	70361400	97200	97200	97200	97200	0
515	20240112	114400	70361400	97200	97300	97300	97200	10
516	20240112	114300	69389300	97200	97200	97200	97200	0
517	20240112	114200	69389300	97200	97200	97200	97200	0
518	20240112	114100	69389300	97200	97200	97200	97200	0
519	20240112	114000	69389300	97200	97200	97200	97200	0
520	20240112	113900	69389300	97200	97200	97200	97200	0
521	20240112	113800	69389300	97200	97200	97200	97200	6
522	20240112	113700	68806100	97200	97200	97200	97200	0
523	20240112	113600	68806100	97200	97400	97400	97200	72
524	20240112	113500	61805000	97600	97600	97600	97600	2
525	20240112	113400	61609800	97400	97400	97400	97400	0
526	20240112	113300	61609800	97400	97400	97400	97400	0
527	20240112	113200	61609800	97400	97400	97400	97400	0
528	20240112	113100	61609800	97400	97400	97400	97400	0
529	20240112	113000	61609800	97400	97400	97400	97400	0
530	20240112	112900	61609800	97400	97400	97400	97400	0
531	20240112	112800	61609800	97400	97400	97400	97400	0
532	20240112	112700	61609800	97400	97400	97400	97400	0
533	20240112	112600	61609800	97400	97400	97400	97400	0
534	20240112	112500	61609800	97400	97400	97400	97400	0
535	20240112	112400	61609800	97400	97400	97400	97400	100
536	20240112	112300	51869800	97600	97600	97600	97600	0
537	20240112	112200	51869800	97600	97600	97600	97600	0
538	20240112	112100	51869800	97600	97600	97600	97600	1
539	20240112	112000	51772200	97600	97600	97600	97600	0
540	20240112	111900	51772200	97600	97600	97600	97600	0
541	20240112	111800	51772200	97600	97600	97600	97600	1
542	20240112	111700	51674600	97600	97600	97600	97600	1
543	20240112	111600	51577000	97600	97600	97600	97600	0
544	20240112	111500	51577000	97600	97600	97600	97600	0
545	20240112	111400	51577000	97600	97600	97600	97600	1
546	20240112	111300	51479400	97600	97600	97600	97600	0
547	20240112	111200	51479400	97600	97600	97600	97600	0
548	20240112	111100	51479400	97600	97500	97600	97500	50
549	20240112	111000	46601700	97400	97400	97400	97400	0
550	20240112	110900	46601700	97400	97400	97400	97400	0
551	20240112	110800	46601700	97400	97500	97500	97400	5
552	20240112	110700	46114600	97500	97500	97500	97500	1
553	20240112	110600	46017100	97500	97500	97500	97500	0
554	20240112	110500	46017100	97500	97500	97500	97500	0
555	20240112	110400	46017100	97500	97500	97500	97500	0
556	20240112	110300	46017100	97500	97500	97500	97500	1
557	20240112	110200	45919600	97500	97500	97500	97500	0
558	20240112	110100	45919600	97500	97500	97500	97500	0
559	20240112	110000	45919600	97500	97500	97500	97500	1
560	20240112	105900	45822100	97500	97500	97500	97500	11
561	20240112	105800	44749600	97400	97400	97400	97400	0
562	20240112	105700	44749600	97400	97400	97400	97400	0
563	20240112	105600	44749600	97400	97400	97400	97400	0
564	20240112	105500	44749600	97400	97400	97400	97400	0
565	20240112	105400	44749600	97400	97400	97400	97400	0
566	20240112	105300	44749600	97400	97400	97400	97400	0
567	20240112	105200	44749600	97400	97400	97400	97400	0
568	20240112	105100	44749600	97400	97400	97400	97400	0
569	20240112	105000	44749600	97400	97400	97400	97400	4
570	20240112	104900	44360000	97200	97200	97200	97200	0
571	20240112	104800	44360000	97200	97200	97200	97200	0
572	20240112	104700	44360000	97200	97200	97200	97200	0
573	20240112	104600	44360000	97200	97200	97200	97200	0
574	20240112	104500	44360000	97200	97200	97200	97200	0
575	20240112	104400	44360000	97200	97200	97200	97200	0
576	20240112	104300	44360000	97200	97200	97200	97200	0
577	20240112	104200	44360000	97200	97200	97200	97200	0
578	20240112	104100	44360000	97200	97200	97200	97200	0
579	20240112	104000	44360000	97200	97200	97200	97200	0
580	20240112	103900	44360000	97200	97200	97200	97200	0
581	20240112	103800	44360000	97200	97200	97200	97200	0
582	20240112	103700	44360000	97200	97200	97200	97200	0
583	20240112	103600	44360000	97200	97200	97200	97200	0
584	20240112	103500	44360000	97200	97200	97200	97200	0
585	20240112	103400	44360000	97200	97200	97200	97200	0
586	20240112	103300	44360000	97200	97200	97200	97200	0
587	20240112	103200	44360000	97200	97200	97200	97200	0
588	20240112	103100	44360000	97200	97200	97200	97200	0
589	20240112	103000	44360000	97200	97200	97200	97200	0
590	20240112	102900	44360000	97200	97200	97200	97200	0
591	20240112	102800	44360000	97200	97200	97200	97200	0
592	20240112	102700	44360000	97200	97200	97200	97200	0
593	20240112	102600	44360000	97200	97200	97200	97200	0
594	20240112	102500	44360000	97200	97200	97200	97200	0
595	20240112	102400	44360000	97200	97200	97200	97200	0
596	20240112	102300	44360000	97200	97200	97200	97200	0
597	20240112	102200	44360000	97200	97200	97200	97200	1
598	20240112	102100	44262800	97100	97100	97100	97100	0
599	20240112	102000	44262800	97100	97100	97100	97100	0
600	20240112	101900	44262800	97100	97200	97200	97100	19
601	20240112	101800	42417200	97100	97100	97100	97100	0
602	20240112	101700	42417200	97100	97100	97100	97100	0
603	20240112	101600	42417200	97100	97300	97300	97100	15
604	20240112	101500	40959100	97300	97300	97300	97300	1
605	20240112	101400	40861800	97300	97300	97300	97300	0
606	20240112	101300	40861800	97300	97300	97300	97300	13
607	20240112	101200	39596900	97300	97300	97300	97300	36
608	20240112	101100	36094100	97400	97400	97400	97400	0
609	20240112	101000	36094100	97400	97400	97400	97400	9
610	20240112	100900	35217500	97400	97400	97400	97400	0
611	20240112	100800	35217500	97400	97400	97400	97400	0
612	20240112	100700	35217500	97400	97400	97400	97400	0
613	20240112	100600	35217500	97400	97400	97400	97400	0
614	20240112	100500	35217500	97400	97400	97400	97400	0
615	20240112	100400	35217500	97400	97400	97400	97400	0
616	20240112	100300	35217500	97400	97400	97400	97400	0
617	20240112	100200	35217500	97400	97400	97400	97400	0
618	20240112	100100	35217500	97400	97400	97400	97400	0
619	20240112	100000	35217500	97400	97400	97400	97400	1
620	20240112	095900	35120100	97400	97400	97400	97400	0
621	20240112	095800	35120100	97400	97400	97400	97400	0
622	20240112	095700	35120100	97400	97400	97400	97400	2
623	20240112	095600	34925300	97400	97400	97400	97400	0
624	20240112	095500	34925300	97400	97500	97500	97400	90
625	20240112	095400	26156000	97500	97500	97500	97500	0
626	20240112	095300	26156000	97500	97500	97500	97500	0
627	20240112	095200	26156000	97500	97500	97500	97500	5
628	20240112	095100	25668500	97600	97600	97600	97600	0
629	20240112	095000	25668500	97600	97600	97600	97600	0
630	20240112	094900	25668500	97600	97600	97600	97600	1
631	20240112	094800	25570900	97600	97600	97600	97600	1
632	20240112	094700	25473300	97600	97600	97600	97600	1
633	20240112	094600	25375700	97600	97600	97600	97600	0
634	20240112	094500	25375700	97600	97600	97600	97600	9
635	20240112	094400	24497300	97500	97500	97500	97500	0
636	20240112	094300	24497300	97500	97500	97500	97500	0
637	20240112	094200	24497300	97500	97500	97500	97500	0
638	20240112	094100	24497300	97500	97500	97500	97500	0
639	20240112	094000	24497300	97500	97500	97500	97500	0
640	20240112	093900	24497300	97500	97500	97500	97500	0
641	20240112	093800	24497300	97500	97500	97500	97500	0
642	20240112	093700	24497300	97500	97500	97500	97500	0
643	20240112	093600	24497300	97500	97500	97500	97500	0
644	20240112	093500	24497300	97500	97500	97500	97500	0
645	20240112	093400	24497300	97500	97500	97500	97500	17
646	20240112	093300	22839800	97500	97500	97500	97500	0
647	20240112	093200	22839800	97500	97500	97500	97500	4
648	20240112	093100	22449800	97400	97400	97400	97400	0
649	20240112	093000	22449800	97400	97400	97400	97400	0
650	20240112	092900	22449800	97400	97400	97400	97400	0
651	20240112	092800	22449800	97400	97400	97400	97400	44
652	20240112	092700	18164200	97400	97400	97400	97400	1
653	20240112	092600	18066800	97400	97400	97400	97400	10
654	20240112	092500	17092800	98000	98000	98000	98000	0
655	20240112	092400	17092800	98000	98100	98100	98000	2
656	20240112	092300	16896700	98000	97900	98000	97900	57
657	20240112	092200	11310800	97200	97200	97200	97200	0
658	20240112	092100	11310800	97200	97200	97200	97200	0
659	20240112	092000	11310800	97200	97200	97200	97200	0
660	20240112	091900	11310800	97200	97200	97200	97200	0
661	20240112	091800	11310800	97200	97200	97200	97200	0
662	20240112	091700	11310800	97200	97200	97200	97200	0
663	20240112	091600	11310800	97200	97200	97200	97200	0
664	20240112	091500	11310800	97200	97200	97200	97200	0
665	20240112	091400	11310800	97200	97200	97200	97200	0
666	20240112	091300	11310800	97200	97200	97200	97200	24
667	20240112	091200	8978000	97900	97700	97900	97700	5
668	20240112	091100	8488900	97200	97700	97700	97200	13
669	20240112	091000	7224800	97100	97100	97100	97100	0
670	20240112	090900	7224800	97100	97600	97600	97000	42
671	20240112	090800	3142100	98100	98100	98100	98100	2
672	20240112	090700	2945900	98100	98100	98100	98100	1
673	20240112	090600	2847800	98200	98200	98200	98200	0
674	20240112	090500	2847800	98200	98200	98200	98200	1
675	20240112	090400	2749600	98200	98200	98200	98200	0
676	20240112	090300	2749600	98200	98200	98200	98200	0
677	20240112	090200	2749600	98200	98200	98200	98200	0
678	20240112	090100	2749600	98200	98200	98200	98200	0
679	20240112	090000	2749600	98200	98200	98200	98200	28