KissMeData/078340/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195300	1305611400	46850	46850	46850	46850	627
3	20240110	195200	1305611400	46850	46850	46850	46850	0
4	20240110	195100	1305611400	46850	46850	46850	46850	0
5	20240110	195000	1305611400	46850	46850	46850	46850	0
6	20240110	194900	1305611400	46850	46850	46850	46850	0
7	20240110	194800	1305611400	46850	46850	46850	46850	0
8	20240110	194700	1305611400	46850	46850	46850	46850	0
9	20240110	194600	1305611400	46850	46850	46850	46850	0
10	20240110	194500	1305611400	46850	46850	46850	46850	0
11	20240110	194400	1305611400	46850	46850	46850	46850	0
12	20240110	194300	1305611400	46850	46850	46850	46850	0
13	20240110	194200	1305611400	46850	46850	46850	46850	0
14	20240110	194100	1305611400	46850	46850	46850	46850	0
15	20240110	194000	1305611400	46850	46850	46850	46850	0
16	20240110	193900	1305611400	46850	46850	46850	46850	0
17	20240110	193800	1305611400	46850	46850	46850	46850	0
18	20240110	193700	1305611400	46850	46850	46850	46850	0
19	20240110	193600	1305611400	46850	46850	46850	46850	0
20	20240110	193500	1305611400	46850	46850	46850	46850	0
21	20240110	193400	1305611400	46850	46850	46850	46850	0
22	20240110	193300	1305611400	46850	46850	46850	46850	0
23	20240110	193200	1305611400	46850	46850	46850	46850	0
24	20240110	193100	1305611400	46850	46850	46850	46850	0
25	20240110	193000	1305611400	46850	46850	46850	46850	0
26	20240110	192900	1305611400	46850	46850	46850	46850	0
27	20240110	192800	1305611400	46850	46850	46850	46850	0
28	20240110	192700	1305611400	46850	46850	46850	46850	0
29	20240110	192600	1305611400	46850	46850	46850	46850	0
30	20240110	192500	1305611400	46850	46850	46850	46850	0
31	20240110	192400	1305611400	46850	46850	46850	46850	0
32	20240110	192300	1305611400	46850	46850	46850	46850	627
33	20240110	192200	1305611400	46850	46850	46850	46850	0
34	20240110	192100	1305611400	46850	46850	46850	46850	0
35	20240110	192000	1305611400	46850	46850	46850	46850	0
36	20240110	191900	1305611400	46850	46850	46850	46850	0
37	20240110	191800	1305611400	46850	46850	46850	46850	0
38	20240110	191700	1305611400	46850	46850	46850	46850	0
39	20240110	191600	1305611400	46850	46850	46850	46850	0
40	20240110	191500	1305611400	46850	46850	46850	46850	0
41	20240110	191400	1305611400	46850	46850	46850	46850	0
42	20240110	191300	1305611400	46850	46850	46850	46850	0
43	20240110	191200	1305611400	46850	46850	46850	46850	0
44	20240110	191100	1305611400	46850	46850	46850	46850	0
45	20240110	191000	1305611400	46850	46850	46850	46850	0
46	20240110	190900	1305611400	46850	46850	46850	46850	0
47	20240110	190800	1305611400	46850	46850	46850	46850	0
48	20240110	190700	1305611400	46850	46850	46850	46850	0
49	20240110	190600	1305611400	46850	46850	46850	46850	0
50	20240110	190500	1305611400	46850	46850	46850	46850	0
51	20240110	190400	1305611400	46850	46850	46850	46850	0
52	20240110	190300	1305611400	46850	46850	46850	46850	0
53	20240110	190200	1305611400	46850	46850	46850	46850	0
54	20240110	190100	1305611400	46850	46850	46850	46850	0
55	20240110	190000	1305611400	46850	46850	46850	46850	0
56	20240110	185900	1305611400	46850	46850	46850	46850	0
57	20240110	185800	1305611400	46850	46850	46850	46850	0
58	20240110	185700	1305611400	46850	46850	46850	46850	0
59	20240110	185600	1305611400	46850	46850	46850	46850	0
60	20240110	185500	1305611400	46850	46850	46850	46850	0
61	20240110	185400	1305611400	46850	46850	46850	46850	0
62	20240110	185300	1305611400	46850	46850	46850	46850	627
63	20240110	185200	1305611400	46850	46850	46850	46850	0
64	20240110	185100	1305611400	46850	46850	46850	46850	0
65	20240110	185000	1305611400	46850	46850	46850	46850	0
66	20240110	184900	1305611400	46850	46850	46850	46850	0
67	20240110	184800	1305611400	46850	46850	46850	46850	0
68	20240110	184700	1305611400	46850	46850	46850	46850	0
69	20240110	184600	1305611400	46850	46850	46850	46850	0
70	20240110	184500	1305611400	46850	46850	46850	46850	0
71	20240110	184400	1305611400	46850	46850	46850	46850	0
72	20240110	184300	1305611400	46850	46850	46850	46850	0
73	20240110	184200	1305611400	46850	46850	46850	46850	0
74	20240110	184100	1305611400	46850	46850	46850	46850	0
75	20240110	184000	1305611400	46850	46850	46850	46850	0
76	20240110	183900	1305611400	46850	46850	46850	46850	0
77	20240110	183800	1305611400	46850	46850	46850	46850	0
78	20240110	183700	1305611400	46850	46850	46850	46850	0
79	20240110	183600	1305611400	46850	46850	46850	46850	0
80	20240110	183500	1305611400	46850	46850	46850	46850	0
81	20240110	183400	1305611400	46850	46850	46850	46850	0
82	20240110	183300	1305611400	46850	46850	46850	46850	0
83	20240110	183200	1305611400	46850	46850	46850	46850	0
84	20240110	183100	1305611400	46850	46850	46850	46850	0
85	20240110	183000	1305611400	46850	46850	46850	46850	0
86	20240110	182900	1305611400	46850	46850	46850	46850	0
87	20240110	182800	1305611400	46850	46850	46850	46850	0
88	20240110	182700	1305611400	46850	46850	46850	46850	0
89	20240110	182600	1305611400	46850	46850	46850	46850	0
90	20240110	182500	1305611400	46850	46850	46850	46850	0
91	20240110	182400	1305611400	46850	46850	46850	46850	0
92	20240110	182300	1305611400	46850	46850	46850	46850	627
93	20240110	182200	1305611400	46850	46850	46850	46850	0
94	20240110	182100	1305611400	46850	46850	46850	46850	0
95	20240110	182000	1305611400	46850	46850	46850	46850	0
96	20240110	181900	1305611400	46850	46850	46850	46850	0
97	20240110	181800	1305611400	46850	46850	46850	46850	0
98	20240110	181700	1305611400	46850	46850	46850	46850	0
99	20240110	181600	1305611400	46850	46850	46850	46850	0
100	20240110	181500	1305611400	46850	46850	46850	46850	0
101	20240110	181400	1305611400	46850	46850	46850	46850	0
102	20240110	181300	1305611400	46850	46850	46850	46850	0
103	20240110	181200	1305611400	46850	46850	46850	46850	0
104	20240110	181100	1305611400	46850	46850	46850	46850	0
105	20240110	181000	1305611400	46850	46850	46850	46850	0
106	20240110	180900	1305611400	46850	46850	46850	46850	0
107	20240110	180800	1305611400	46850	46850	46850	46850	0
108	20240110	180700	1305611400	46850	46850	46850	46850	0
109	20240110	180600	1305611400	46850	46850	46850	46850	0
110	20240110	180500	1305611400	46850	46850	46850	46850	0
111	20240110	180400	1305611400	46850	46850	46850	46850	0
112	20240110	180300	1305611400	46850	46850	46850	46850	0
113	20240110	180200	1305611400	46850	46850	46850	46850	0
114	20240110	180100	1305611400	46850	46850	46850	46850	0
115	20240110	180000	1305611400	46850	46850	46850	46850	0
116	20240110	175900	1305611400	46850	46850	46850	46850	0
117	20240110	175800	1305611400	46850	46850	46850	46850	0
118	20240110	175700	1305611400	46850	46850	46850	46850	0
119	20240110	175600	1305611400	46850	46850	46850	46850	0
120	20240110	175500	1305611400	46850	46850	46850	46850	0
121	20240110	175400	1305611400	46850	46850	46850	46850	0
122	20240110	175300	1305611400	46850	46850	46850	46850	627
123	20240110	175200	1305611400	46850	46850	46850	46850	0
124	20240110	175100	1305611400	46850	46850	46850	46850	0
125	20240110	175000	1305611400	46850	46850	46850	46850	0
126	20240110	174900	1305611400	46850	46850	46850	46850	0
127	20240110	174800	1305611400	46850	46850	46850	46850	0
128	20240110	174700	1305611400	46850	46850	46850	46850	0
129	20240110	174600	1305611400	46850	46850	46850	46850	0
130	20240110	174500	1305611400	46850	46850	46850	46850	0
131	20240110	174400	1305611400	46850	46850	46850	46850	0
132	20240110	174300	1305611400	46850	46850	46850	46850	0
133	20240110	174200	1305611400	46850	46850	46850	46850	0
134	20240110	174100	1305611400	46850	46850	46850	46850	0
135	20240110	174000	1305611400	46850	46850	46850	46850	0
136	20240110	173900	1305611400	46850	46850	46850	46850	0
137	20240110	173800	1305611400	46850	46850	46850	46850	0
138	20240110	173700	1305611400	46850	46850	46850	46850	0
139	20240110	173600	1305611400	46850	46850	46850	46850	0
140	20240110	173500	1305611400	46850	46850	46850	46850	0
141	20240110	173400	1305611400	46850	46850	46850	46850	0
142	20240110	173300	1305611400	46850	46850	46850	46850	0
143	20240110	173200	1305611400	46850	46850	46850	46850	0
144	20240110	173100	1305611400	46850	46850	46850	46850	0
145	20240110	173000	1305611400	46850	46850	46850	46850	0
146	20240110	172900	1305611400	46850	46850	46850	46850	0
147	20240110	172800	1305611400	46850	46850	46850	46850	0
148	20240110	172700	1305611400	46850	46850	46850	46850	0
149	20240110	172600	1305611400	46850	46850	46850	46850	0
150	20240110	172500	1305611400	46850	46850	46850	46850	0
151	20240110	172400	1305611400	46850	46850	46850	46850	0
152	20240110	172300	1305611400	46850	46850	46850	46850	627
153	20240110	172200	1305611400	46850	46850	46850	46850	0
154	20240110	172100	1305611400	46850	46850	46850	46850	0
155	20240110	172000	1305611400	46850	46850	46850	46850	0
156	20240110	171900	1305611400	46850	46850	46850	46850	0
157	20240110	171800	1305611400	46850	46850	46850	46850	0
158	20240110	171700	1305611400	46850	46850	46850	46850	0
159	20240110	171600	1305611400	46850	46850	46850	46850	0
160	20240110	171500	1305611400	46850	46850	46850	46850	0
161	20240110	171400	1305611400	46850	46850	46850	46850	0
162	20240110	171300	1305611400	46850	46850	46850	46850	0
163	20240110	171200	1305611400	46850	46850	46850	46850	0
164	20240110	171100	1305611400	46850	46850	46850	46850	0
165	20240110	171000	1305611400	46850	46850	46850	46850	0
166	20240110	170900	1305611400	46850	46850	46850	46850	0
167	20240110	170800	1305611400	46850	46850	46850	46850	0
168	20240110	170700	1305611400	46850	46850	46850	46850	0
169	20240110	170600	1305611400	46850	46850	46850	46850	0
170	20240110	170500	1305611400	46850	46850	46850	46850	0
171	20240110	170400	1305611400	46850	46850	46850	46850	0
172	20240110	170300	1305611400	46850	46850	46850	46850	0
173	20240110	170200	1305611400	46850	46850	46850	46850	0
174	20240110	170100	1305611400	46850	46850	46850	46850	0
175	20240110	170000	1305611400	46850	46850	46850	46850	0
176	20240110	165900	1305611400	46850	46850	46850	46850	0
177	20240110	165800	1305611400	46850	46850	46850	46850	0
178	20240110	165700	1305611400	46850	46850	46850	46850	0
179	20240110	165600	1305611400	46850	46850	46850	46850	0
180	20240110	165500	1305611400	46850	46850	46850	46850	0
181	20240110	165400	1305611400	46850	46850	46850	46850	0
182	20240110	165300	1305611400	46850	46850	46850	46850	627
183	20240110	165200	1305611400	46850	46850	46850	46850	0
184	20240110	165100	1305611400	46850	46850	46850	46850	0
185	20240110	165000	1305611400	46850	46850	46850	46850	0
186	20240110	164900	1305611400	46850	46850	46850	46850	0
187	20240110	164800	1305611400	46850	46850	46850	46850	0
188	20240110	164700	1305611400	46850	46850	46850	46850	0
189	20240110	164600	1305611400	46850	46850	46850	46850	0
190	20240110	164500	1305611400	46850	46850	46850	46850	0
191	20240110	164400	1305611400	46850	46850	46850	46850	0
192	20240110	164300	1305611400	46850	46850	46850	46850	0
193	20240110	164200	1305611400	46850	46850	46850	46850	0
194	20240110	164100	1305611400	46850	46850	46850	46850	0
195	20240110	164000	1305611400	46850	46850	46850	46850	0
196	20240110	163900	1305611400	46850	46850	46850	46850	0
197	20240110	163800	1305611400	46850	46850	46850	46850	0
198	20240110	163700	1305611400	46850	46850	46850	46850	0
199	20240110	163600	1305611400	46850	46850	46850	46850	0
200	20240110	163500	1305611400	46850	46850	46850	46850	0
201	20240110	163400	1305611400	46850	46850	46850	46850	0
202	20240110	163300	1305611400	46850	46850	46850	46850	0
203	20240110	163200	1305611400	46850	46850	46850	46850	0
204	20240110	163100	1305611400	46850	46850	46850	46850	0
205	20240110	163000	1305611400	46850	46850	46850	46850	0
206	20240110	162900	1305611400	46850	46850	46850	46850	0
207	20240110	162800	1305611400	46850	46850	46850	46850	0
208	20240110	162700	1305611400	46850	46850	46850	46850	0
209	20240110	162600	1305611400	46850	46850	46850	46850	0
210	20240110	162500	1305611400	46850	46850	46850	46850	0
211	20240110	162400	1305611400	46850	46850	46850	46850	0
212	20240110	162300	1305611400	46850	46850	46850	46850	627
213	20240110	162200	1305611400	46850	46850	46850	46850	0
214	20240110	162100	1305611400	46850	46850	46850	46850	0
215	20240110	162000	1305611400	46850	46850	46850	46850	0
216	20240110	161900	1305611400	46850	46850	46850	46850	0
217	20240110	161800	1305611400	46850	46850	46850	46850	0
218	20240110	161700	1305611400	46850	46850	46850	46850	0
219	20240110	161600	1305611400	46850	46850	46850	46850	0
220	20240110	161500	1305611400	46850	46850	46850	46850	0
221	20240110	161400	1305611400	46850	46850	46850	46850	0
222	20240110	161300	1305611400	46850	46850	46850	46850	0
223	20240110	161200	1305611400	46850	46850	46850	46850	0
224	20240110	161100	1305611400	46850	46850	46850	46850	0
225	20240110	161000	1305611400	46850	46850	46850	46850	0
226	20240110	160900	1305611400	46850	46850	46850	46850	0
227	20240110	160800	1305611400	46850	46850	46850	46850	0
228	20240110	160700	1305611400	46850	46850	46850	46850	0
229	20240110	160600	1305611400	46850	46850	46850	46850	0
230	20240110	160500	1305611400	46850	46850	46850	46850	0
231	20240110	160400	1305611400	46850	46850	46850	46850	0
232	20240110	160300	1305611400	46850	46850	46850	46850	0
233	20240110	160200	1305611400	46850	46850	46850	46850	0
234	20240110	160100	1305611400	46850	46850	46850	46850	0
235	20240110	160000	1305611400	46850	46850	46850	46850	0
236	20240110	155900	1305611400	46850	46850	46850	46850	0
237	20240110	155800	1305611400	46850	46850	46850	46850	0
238	20240110	155700	1305611400	46850	46850	46850	46850	0
239	20240110	155600	1305611400	46850	46850	46850	46850	0
240	20240110	155500	1305611400	46850	46850	46850	46850	0
241	20240110	155400	1305611400	46850	46850	46850	46850	0
242	20240110	155300	1305611400	46850	46850	46850	46850	627
243	20240110	155200	1305611400	46850	46850	46850	46850	0
244	20240110	155100	1305611400	46850	46850	46850	46850	0
245	20240110	155000	1305611400	46850	46850	46850	46850	0
246	20240110	154900	1305611400	46850	46850	46850	46850	0
247	20240110	154800	1305611400	46850	46850	46850	46850	0
248	20240110	154700	1305611400	46850	46850	46850	46850	0
249	20240110	154600	1305611400	46850	46850	46850	46850	0
250	20240110	154500	1305611400	46850	46850	46850	46850	0
251	20240110	154400	1305611400	46850	46850	46850	46850	0
252	20240110	154300	1305611400	46850	46850	46850	46850	0
253	20240110	154200	1305611400	46850	46850	46850	46850	0
254	20240110	154100	1305611400	46850	46850	46850	46850	0
255	20240110	154000	1305611400	46850	46850	46850	46850	0
256	20240110	153900	1305611400	46850	46850	46850	46850	0
257	20240110	153800	1305611400	46850	46850	46850	46850	0
258	20240110	153700	1305611400	46850	46850	46850	46850	0
259	20240110	153600	1305611400	46850	46850	46850	46850	0
260	20240110	153500	1305611400	46850	46850	46850	46850	0
261	20240110	153400	1305611400	46850	46850	46850	46850	0
262	20240110	153300	1305611400	46850	46850	46850	46850	0
263	20240110	153200	1305611400	46850	46850	46850	46850	0
264	20240110	153100	1305611400	46850	46850	46850	46850	0
265	20240110	153000	1305611400	46850	46850	46850	46850	627
266	20240110	152900	1276236450	46750	46750	46750	46750	0
267	20240110	152800	1276236450	46750	46750	46750	46750	0
268	20240110	152700	1276236450	46750	46750	46750	46750	0
269	20240110	152600	1276236450	46750	46750	46750	46750	0
270	20240110	152500	1276236450	46750	46750	46750	46750	0
271	20240110	152400	1276236450	46750	46750	46750	46750	0
272	20240110	152300	1276236450	46750	46750	46750	46750	0
273	20240110	152200	1276236450	46750	46750	46750	46750	0
274	20240110	152100	1276236450	46750	46750	46750	46750	0
275	20240110	152000	1276236450	46750	46750	46750	46750	0
276	20240110	151900	1276236450	46750	46850	46900	46750	66
277	20240110	151800	1273148050	46900	46800	46950	46800	85
278	20240110	151700	1269159450	46950	46950	46950	46800	215
279	20240110	151600	1259066750	46750	47000	47000	46700	1127
280	20240110	151500	1206318450	47000	47000	47000	46950	38
281	20240110	151400	1204532700	47000	47000	47000	47000	16
282	20240110	151300	1203780700	47000	47000	47000	47000	20
283	20240110	151200	1202840700	46950	46950	46950	46950	0
284	20240110	151100	1202840700	46950	47050	47050	46950	288
285	20240110	151000	1189303050	47050	47050	47050	47050	17
286	20240110	150900	1188503200	47050	47100	47100	47000	73
287	20240110	150800	1185069550	47100	47100	47100	47100	30
288	20240110	150700	1183656550	47000	47100	47100	47000	73
289	20240110	150600	1180218850	47100	47100	47100	47100	21
290	20240110	150500	1179229750	47100	47000	47100	46950	42
291	20240110	150400	1177255500	46950	46950	46950	46950	1
292	20240110	150300	1177208550	47000	46950	47000	46950	47
293	20240110	150200	1175000950	46900	46950	46950	46900	23
294	20240110	150100	1173921500	46950	46950	46950	46950	50
295	20240110	150000	1171574000	46950	46950	46950	46900	14
296	20240110	145900	1170916750	46950	46950	46950	46900	54
297	20240110	145800	1168381900	46900	46900	46900	46900	22
298	20240110	145700	1167350100	46950	46900	46950	46900	11
299	20240110	145600	1166834100	46900	46900	46900	46900	35
300	20240110	145500	1165192600	46850	46850	46850	46850	60
301	20240110	145400	1162381600	46900	46900	46900	46900	41
302	20240110	145300	1160458700	46850	46850	46850	46850	0
303	20240110	145200	1160458700	46850	46850	46850	46850	126
304	20240110	145100	1154555600	46900	46900	46900	46900	0
305	20240110	145000	1154555600	46900	46900	46900	46900	1
306	20240110	144900	1154508700	46800	46800	46800	46800	31
307	20240110	144800	1153057900	46850	46850	46850	46850	87
308	20240110	144700	1148981950	46850	46850	46850	46800	12
309	20240110	144600	1148420250	46800	46800	46800	46800	94
310	20240110	144500	1144021050	46800	46800	46800	46800	0
311	20240110	144400	1144021050	46800	46800	46800	46800	75
312	20240110	144300	1140511050	46800	46850	46850	46800	129
313	20240110	144200	1134473000	46850	46850	46850	46850	0
314	20240110	144100	1134473000	46850	46850	46850	46800	163
315	20240110	144000	1126837100	46850	46800	46850	46800	16
316	20240110	143900	1126088250	46800	46800	46800	46800	0
317	20240110	143800	1126088250	46800	46850	46850	46800	138
318	20240110	143700	1119623700	46900	46900	46900	46900	9
319	20240110	143600	1119201600	46850	46850	46850	46850	16
320	20240110	143500	1118452000	46900	46900	46900	46900	0
321	20240110	143400	1118452000	46900	46900	46900	46900	0
322	20240110	143300	1118452000	46900	46850	46900	46800	138
323	20240110	143200	1111986500	46800	46850	46850	46800	76
324	20240110	143100	1108426250	46850	46850	46850	46850	3
325	20240110	143000	1108285700	46800	46800	46800	46800	175
326	20240110	142900	1100095700	46800	46800	46800	46800	1
327	20240110	142800	1100048900	46800	46850	46850	46800	27
328	20240110	142700	1098785250	46800	46800	46850	46800	278
329	20240110	142600	1085774100	46800	46850	46850	46800	24
330	20240110	142500	1084650100	46850	46850	46850	46850	82
331	20240110	142400	1080808400	46850	46900	46900	46850	134
332	20240110	142300	1074524600	46950	46950	46950	46950	11
333	20240110	142200	1074008150	46950	46900	46950	46900	25
334	20240110	142100	1072834900	46950	46950	46950	46950	10
335	20240110	142000	1072365400	46950	46900	46950	46900	54
336	20240110	141900	1069831150	46950	46900	46950	46850	114
337	20240110	141800	1064484450	46900	46900	46900	46900	43
338	20240110	141700	1062467750	46850	46850	46850	46850	0
339	20240110	141600	1062467750	46850	46850	46850	46850	0
340	20240110	141500	1062467750	46850	46900	46900	46850	78
341	20240110	141400	1058809900	46900	46800	46900	46800	530
342	20240110	141300	1033977000	46800	46850	46850	46800	33
343	20240110	141200	1032432550	46850	46850	46850	46800	166
344	20240110	141100	1024656150	46850	46850	46850	46850	14
345	20240110	141000	1024000250	46850	46900	46900	46850	180
346	20240110	140900	1015559000	46900	46900	46900	46900	0
347	20240110	140800	1015559000	46900	46950	46950	46900	84
348	20240110	140700	1011618900	46950	46950	46950	46950	138
349	20240110	140600	1005139800	46900	46950	46950	46900	98
350	20240110	140500	1000539100	46900	46900	46900	46900	0
351	20240110	140400	1000539100	46900	46950	46950	46900	24
352	20240110	140300	999412700	46950	46950	46950	46950	42
353	20240110	140200	997440800	46950	46950	46950	46950	10
354	20240110	140100	996971300	46950	46950	46950	46950	11
355	20240110	140000	996454850	46950	46900	46950	46850	246
356	20240110	135900	984917400	46850	46900	46900	46850	34
357	20240110	135800	983323500	46850	46850	46850	46850	10
358	20240110	135700	982855000	46850	46850	46850	46850	38
359	20240110	135600	981074700	46850	46850	46850	46850	1
360	20240110	135500	981027850	46900	46900	46900	46900	135
361	20240110	135400	974696350	46900	46900	46900	46900	38
362	20240110	135300	972914150	46900	46900	46950	46900	49
363	20240110	135200	970615550	46900	46950	46950	46900	19
364	20240110	135100	969723950	46950	46950	46950	46950	2
365	20240110	135000	969630050	46950	46900	46950	46850	194
366	20240110	134900	960530550	46900	46850	46900	46850	379
367	20240110	134800	942772100	46850	46800	46850	46800	34
368	20240110	134700	941179850	46800	46800	46800	46800	15
369	20240110	134600	940477850	46800	46800	46800	46800	58
370	20240110	134500	937763450	46850	46850	46850	46850	0
371	20240110	134400	937763450	46850	46800	46850	46800	24
372	20240110	134300	936639750	46800	46800	46800	46800	0
373	20240110	134200	936639750	46800	46800	46800	46800	2
374	20240110	134100	936546150	46800	46800	46800	46800	13
375	20240110	134000	935937750	46800	46800	46800	46800	54
376	20240110	133900	933410550	46750	46750	46750	46750	0
377	20240110	133800	933410550	46750	46800	46800	46750	306
378	20240110	133700	919090750	46750	46750	46750	46750	24
379	20240110	133600	917968750	46750	46750	46750	46750	2
380	20240110	133500	917875250	46750	46750	46750	46750	29
381	20240110	133400	916519500	46750	46750	46750	46750	109
382	20240110	133300	911423750	46750	46750	46750	46750	23
383	20240110	133200	910348500	46800	46800	46800	46800	5
384	20240110	133100	910114500	46750	46800	46800	46750	150
385	20240110	133000	903097200	46800	46800	46800	46800	14
386	20240110	132900	902442000	46800	46800	46800	46800	29
387	20240110	132800	901084800	46850	46850	46850	46850	2
388	20240110	132700	900991100	46850	46850	46850	46850	5
389	20240110	132600	900756850	46850	46950	46950	46850	371
390	20240110	132500	883344950	47000	47000	47000	47000	10
391	20240110	132400	882874950	47000	47000	47000	47000	0
392	20240110	132300	882874950	47000	47000	47000	47000	11
393	20240110	132200	882357950	46950	46950	46950	46950	0
394	20240110	132100	882357950	46950	46950	47000	46950	33
395	20240110	132000	880808500	46950	46900	46950	46900	93
396	20240110	131900	876445500	46900	46900	46900	46900	3
397	20240110	131800	876304800	46850	46850	46850	46800	432
398	20240110	131700	856066200	46800	46800	46800	46800	14
399	20240110	131600	855411000	46800	46800	46800	46800	125
400	20240110	131500	849561000	46800	46850	46850	46800	15
401	20240110	131400	848858950	46800	46850	46850	46800	29
402	20240110	131300	847501050	46800	46800	46800	46800	49
403	20240110	131200	845207850	46850	46850	46850	46850	13
404	20240110	131100	844598800	46850	46850	46850	46850	26
405	20240110	131000	843380700	46850	46900	46900	46850	12
406	20240110	130900	842818450	46800	46800	46800	46800	0
407	20240110	130800	842818450	46800	46850	46900	46800	112
408	20240110	130700	837571400	46850	46850	46850	46850	10
409	20240110	130600	837102900	46850	46850	46850	46850	25
410	20240110	130500	835931650	46850	46900	46900	46850	36
411	20240110	130400	834244600	46900	46900	46900	46900	35
412	20240110	130300	832603100	46900	46900	46900	46900	2
413	20240110	130200	832509300	46900	46900	46900	46800	211
414	20240110	130100	822619450	46900	46900	46900	46900	0
415	20240110	130000	822619450	46900	46900	46900	46900	53
416	20240110	125900	820133750	46950	46950	46950	46950	0
417	20240110	125800	820133750	46950	46950	46950	46950	10
418	20240110	125700	819664250	46900	46900	46900	46900	15
419	20240110	125600	818960750	46900	46900	46900	46900	63
420	20240110	125500	816006050	46800	46800	46850	46800	218
421	20240110	125400	805794500	46800	46800	46800	46800	16
422	20240110	125300	805045700	46800	46800	46800	46800	0
423	20240110	125200	805045700	46800	46800	46800	46800	13
424	20240110	125100	804437300	46850	46800	46850	46800	35
425	20240110	125000	802798800	46800	46800	46800	46800	28
426	20240110	124900	801488400	46850	46850	46850	46850	23
427	20240110	124800	800410850	46800	46800	46800	46800	14
428	20240110	124700	799755650	46800	46800	46800	46800	14
429	20240110	124600	799100450	46800	46800	46800	46800	35
430	20240110	124500	797462450	46800	46800	46800	46800	21
431	20240110	124400	796479650	46800	46850	46850	46800	12
432	20240110	124300	795918000	46800	46800	46800	46800	5
433	20240110	124200	795684000	46850	46850	46850	46850	0
434	20240110	124100	795684000	46850	46850	46850	46850	24
435	20240110	124000	794559600	46800	46850	46850	46800	50
436	20240110	123900	792219100	46800	46850	46850	46800	39
437	20240110	123800	790392450	46800	46800	46800	46800	0
438	20240110	123700	790392450	46800	46800	46800	46800	34
439	20240110	123600	788801250	46750	46750	46800	46750	632
440	20240110	123500	759225400	46750	46750	46750	46750	2
441	20240110	123400	759131900	46750	46800	46800	46750	218
442	20240110	123300	748930800	46800	46800	46800	46800	35
443	20240110	123200	747292800	46800	46800	46800	46800	20
444	20240110	123100	746356800	46850	46850	46850	46850	0
445	20240110	123000	746356800	46850	46850	46850	46850	305
446	20240110	122900	732067550	46850	46850	46850	46850	14
447	20240110	122800	731411650	46850	46900	46900	46850	34
448	20240110	122700	729818200	46850	46900	46900	46850	32
449	20240110	122600	728318550	46850	46850	46850	46850	22
450	20240110	122500	727287850	46850	46850	46850	46850	14
451	20240110	122400	726631950	46900	46900	46900	46850	56
452	20240110	122300	724006200	46900	46850	46900	46850	77
453	20240110	122200	720398000	46850	46900	46900	46850	30
454	20240110	122100	718992000	46900	46850	46900	46850	54
455	20240110	122000	716461550	46850	46850	46850	46850	14
456	20240110	121900	715805650	46900	46900	46900	46850	23
457	20240110	121800	714727450	46900	46850	46900	46850	16
458	20240110	121700	713977800	46850	46850	46850	46850	16
459	20240110	121600	713228200	46850	46850	46850	46850	13
460	20240110	121500	712619150	46850	46850	46850	46850	51
461	20240110	121400	710229800	46850	46850	46850	46850	14
462	20240110	121300	709573900	46900	46850	46900	46850	36
463	20240110	121200	707886250	46900	46900	46900	46900	1
464	20240110	121100	707839350	46850	46900	46900	46850	147
465	20240110	121000	700945700	46950	46900	46950	46900	85
466	20240110	120900	696958650	46900	46900	46900	46900	13
467	20240110	120800	696348950	46900	46900	46950	46900	116
468	20240110	120700	690908000	46900	46950	46950	46900	6
469	20240110	120600	690626550	46950	46950	46950	46950	14
470	20240110	120500	689969250	46900	46900	46900	46900	24
471	20240110	120400	688843650	46900	46900	46900	46900	20
472	20240110	120300	687905650	47000	47000	47000	47000	0
473	20240110	120200	687905650	47000	46950	47000	46900	107
474	20240110	120100	682885500	46950	47000	47000	46900	80
475	20240110	120000	679128650	47000	47000	47000	47000	6
476	20240110	115900	678846650	47000	47000	47000	47000	10
477	20240110	115800	678376650	47050	47050	47050	47050	11
478	20240110	115700	677859100	47000	47000	47000	47000	0
479	20240110	115600	677859100	47000	47050	47050	47000	28
480	20240110	115500	676542600	47050	47000	47050	47000	3
481	20240110	115400	676401500	47050	47050	47050	47050	12
482	20240110	115300	675836900	47050	47000	47050	47000	8
483	20240110	115200	675460850	46850	46900	46950	46850	73
484	20240110	115100	672037500	47050	47050	47050	47050	15
485	20240110	115000	671331750	47000	46950	47000	46850	65
486	20240110	114900	668278500	46950	46950	46950	46950	6
487	20240110	114800	667996800	46900	46900	46900	46900	46
488	20240110	114700	665839400	46850	47000	47000	46850	40
489	20240110	114600	663961200	47000	46900	47000	46900	101
490	20240110	114500	659224200	47000	47100	47100	46900	72
491	20240110	114400	655837900	47100	47100	47100	47100	5
492	20240110	114300	655602400	47150	47050	47150	46900	86
493	20240110	114200	651557550	47000	46900	47000	46850	261
494	20240110	114100	639294300	46900	46900	46950	46850	60
495	20240110	114000	636480450	46900	46900	46900	46900	12
496	20240110	113900	635917650	46950	46850	46950	46850	37
497	20240110	113800	634182700	46900	46950	46950	46800	170
498	20240110	113700	626214150	46900	46900	46950	46900	34
499	20240110	113600	624619100	46900	46950	46950	46900	12
500	20240110	113500	624056250	46950	46950	46950	46950	0
501	20240110	113400	624056250	46950	46950	46950	46950	0
502	20240110	113300	624056250	46950	46950	46950	46950	9
503	20240110	113200	623633700	46950	46950	46950	46800	190
504	20240110	113100	614719300	47000	47000	47000	46950	97
505	20240110	113000	610164600	47000	47000	47000	47000	4
506	20240110	112900	609976600	47000	47000	47000	47000	0
507	20240110	112800	609976600	47000	47000	47000	47000	0
508	20240110	112700	609976600	47000	47000	47000	46950	43
509	20240110	112600	607955900	47000	47000	47000	47000	11
510	20240110	112500	607438900	47000	47000	47000	47000	0
511	20240110	112400	607438900	47000	47000	47000	47000	0
512	20240110	112300	607438900	47000	47000	47000	47000	140
513	20240110	112200	600858900	46950	47000	47000	46950	106
514	20240110	112100	595877200	47000	47050	47050	46800	842
515	20240110	112000	556305100	47050	47050	47100	47050	42
516	20240110	111900	554328750	47050	47050	47100	47050	92
517	20240110	111800	549998100	47100	47050	47100	47050	42
518	20240110	111700	548021850	47100	47050	47100	47050	16
519	20240110	111600	547268950	47100	47100	47100	47100	19
520	20240110	111500	546374050	47050	47100	47100	47050	36
521	20240110	111400	544679450	47100	47050	47100	47050	25
522	20240110	111300	543503100	47050	47050	47050	47050	147
523	20240110	111200	536586750	47050	47050	47050	47050	18
524	20240110	111100	535739850	47050	47100	47100	47050	420
525	20240110	111000	515959600	47150	47200	47200	47100	28
526	20240110	110900	514639050	47200	47150	47200	47100	257
527	20240110	110800	502520800	47100	47100	47100	47100	0
528	20240110	110700	502520800	47100	47100	47100	47100	1
529	20240110	110600	502473700	47150	47100	47150	47100	22
530	20240110	110500	501436500	47150	47150	47150	47150	27
531	20240110	110400	500163450	47050	47100	47100	47050	322
532	20240110	110300	484998500	47100	47150	47150	47100	21
533	20240110	110200	484008550	47150	47150	47150	47150	23
534	20240110	110100	482924100	47100	47150	47150	47100	33
535	20240110	110000	481368350	47150	47150	47150	47150	15
536	20240110	105900	480661100	47050	47100	47200	47050	135
537	20240110	105800	474298650	47100	47150	47150	47100	32
538	20240110	105700	472791300	47150	47150	47150	47100	27
539	20240110	105600	471518700	47150	47150	47150	47150	1
540	20240110	105500	471471550	47150	47150	47150	47150	1
541	20240110	105400	471424400	47150	47150	47150	47150	0
542	20240110	105300	471424400	47150	47100	47150	47100	23
543	20240110	105200	470340950	47100	47100	47100	47100	0
544	20240110	105100	470340950	47100	47100	47150	47100	73
545	20240110	105000	466901950	47100	47050	47100	47050	89
546	20240110	104900	462712700	47000	47050	47050	47000	169
547	20240110	104800	454762050	47050	47050	47100	47000	219
548	20240110	104700	444455900	47100	47100	47100	47100	0
549	20240110	104600	444455900	47100	47200	47200	47050	357
550	20240110	104500	427631500	47250	47200	47300	47200	46
551	20240110	104400	425459550	47150	47150	47150	47150	21
552	20240110	104300	424469400	47100	47150	47150	47100	36
553	20240110	104200	422773550	47100	47150	47150	47050	80
554	20240110	104100	419003450	47050	47150	47150	47000	210
555	20240110	104000	409117100	47100	47200	47200	47000	107
556	20240110	103900	404079750	47050	47250	47250	47050	9
557	20240110	103800	403655500	47050	47200	47250	47050	128
558	20240110	103700	397617550	47000	47250	47250	47000	88
559	20240110	103600	393465000	47300	47250	47300	47000	80
560	20240110	103500	389686700	47300	47000	47300	47000	36
561	20240110	103400	387986550	47250	47000	47300	47000	22
562	20240110	103300	386948950	47000	46950	47250	46950	28
563	20240110	103200	385630500	47300	47200	47300	46950	32
564	20240110	103100	384120400	47200	46900	47200	46900	70
565	20240110	103000	380832250	46850	47000	47200	46800	252
566	20240110	102900	368985050	47000	47000	47000	47000	9
567	20240110	102800	368562050	47000	46950	47000	46800	99
568	20240110	102700	363915350	46950	46950	46950	46950	0
569	20240110	102600	363915350	46950	47000	47000	46950	99
570	20240110	102500	359267250	46950	47000	47000	46950	19
571	20240110	102400	358374850	47000	46900	47000	46800	133
572	20240110	102300	352134800	46900	46900	46900	46900	11
573	20240110	102200	351618900	46800	46950	46950	46800	118
574	20240110	102100	346090550	46950	46850	46950	46850	48
575	20240110	102000	343840650	46800	46950	46950	46800	13
576	20240110	101900	343231050	46800	46800	46800	46800	48
577	20240110	101800	340984650	46750	46750	46750	46750	0
578	20240110	101700	340984650	46750	46800	46800	46750	49
579	20240110	101600	338691700	46950	46950	46950	46750	190
580	20240110	101500	329800950	46800	46900	46950	46800	108
581	20240110	101400	324739450	46850	46900	46900	46800	339
582	20240110	101300	308857750	46900	46900	46900	46900	0
583	20240110	101200	308857750	46900	46950	46950	46850	86
584	20240110	101100	304824650	46950	46900	47000	46850	296
585	20240110	101000	290940150	46950	46950	46950	46950	3
586	20240110	100900	290799300	46950	46950	46950	46950	23
587	20240110	100800	289719450	46950	46950	46950	46950	2
588	20240110	100700	289625550	46950	46950	46950	46900	12
589	20240110	100600	289062200	46950	46850	46950	46800	88
590	20240110	100500	284937650	46850	46750	46850	46750	149
591	20240110	100400	277964850	46800	46800	46800	46800	5
592	20240110	100300	277730850	46800	46800	46800	46800	9
593	20240110	100200	277309650	46750	46750	46750	46700	80
594	20240110	100100	273571900	46750	46800	46800	46750	37
595	20240110	100000	271841700	46800	46750	46800	46750	31
596	20240110	095900	270391200	46750	46750	46750	46750	10
597	20240110	095800	269923700	46800	46750	46800	46750	161
598	20240110	095700	262396500	46800	46850	46850	46800	4
599	20240110	095600	262209200	46850	46800	46850	46750	73
600	20240110	095500	258796000	46800	46800	46800	46800	10
601	20240110	095400	258328000	46700	46700	46700	46700	0
602	20240110	095300	258328000	46700	46800	46800	46700	133
603	20240110	095200	252108050	46750	46800	46800	46750	370
604	20240110	095100	234795900	46800	46800	46800	46800	49
605	20240110	095000	232502700	46950	46900	46950	46900	13
606	20240110	094900	231892700	46800	46950	46950	46800	50
607	20240110	094800	229550100	46950	46950	46950	46950	12
608	20240110	094700	228986700	46950	46950	46950	46950	0
609	20240110	094600	228986700	46950	46800	46950	46800	14
610	20240110	094500	228330150	46950	46950	46950	46950	4
611	20240110	094400	228142350	46950	46950	46950	46950	0
612	20240110	094300	228142350	46950	46950	46950	46950	3
613	20240110	094200	228001500	46800	46950	46950	46800	49
614	20240110	094100	225701850	46900	46950	46950	46900	22
615	20240110	094000	224669300	46950	46950	46950	46800	142
616	20240110	093900	218014400	46800	46900	46900	46800	54
617	20240110	093800	215482300	46800	46800	46850	46800	69
618	20240110	093700	212250300	46850	46800	46850	46800	15
619	20240110	093600	211547800	46800	46800	46800	46800	44
620	20240110	093500	209488600	46900	46650	46900	46650	203
621	20240110	093400	200005350	46700	46750	46750	46700	95
622	20240110	093300	195568750	46750	46750	46750	46700	40
623	20240110	093200	193699200	46700	46700	46750	46700	91
624	20240110	093100	189449150	46750	46750	46750	46750	1
625	20240110	093000	189402400	46700	46800	46900	46700	668
626	20240110	092900	158157550	46800	46800	46900	46800	24
627	20240110	092800	157034250	46900	46900	46900	46900	1
628	20240110	092700	156987350	46800	46900	46900	46800	8
629	20240110	092600	156612250	46800	46850	46850	46800	136
630	20240110	092500	150241800	46850	46900	46950	46800	66
631	20240110	092400	147149300	46900	46950	46950	46900	22
632	20240110	092300	146117400	46950	46850	46950	46800	41
633	20240110	092200	144195950	46850	46900	46900	46800	90
634	20240110	092100	139980550	46900	46950	46950	46900	6
635	20240110	092000	139698950	46850	47000	47000	46800	106
636	20240110	091900	134732900	47000	46900	47000	46850	287
637	20240110	091800	121262350	46900	46900	46900	46900	3
638	20240110	091700	121121650	46850	46900	46900	46850	9
639	20240110	091600	120699800	46850	46850	46850	46850	47
640	20240110	091500	118497850	46850	46800	46850	46800	331
641	20240110	091400	103006900	46800	46850	46900	46800	59
642	20240110	091300	100242800	46850	46900	46950	46850	245
643	20240110	091200	88756650	46850	46850	46850	46850	0
644	20240110	091100	88756650	46850	47100	47100	46850	559
645	20240110	091000	62487750	47050	47100	47100	47000	126
646	20240110	090900	56559850	47050	47100	47100	47050	257
647	20240110	090800	44466900	47250	47250	47250	47250	10
648	20240110	090700	43994400	47100	47350	47350	47100	121
649	20240110	090600	38288750	47150	47300	47300	47100	226
650	20240110	090500	27604050	47300	47300	47300	47300	29
651	20240110	090400	26232350	47100	47100	47100	47100	9
652	20240110	090300	25808450	47100	47200	47200	47100	31
653	20240110	090200	24345450	47200	47350	47350	47200	211
654	20240110	090100	14357600	47600	47550	47600	47350	236
655	20240110	090000	3138300	47550	47550	47550	47550	66