KissMeData/007540/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185000	117397050	49850	49850	49850	49850	12
3	20240110	184900	117397050	49850	49850	49850	49850	0
4	20240110	184800	117397050	49850	49850	49850	49850	0
5	20240110	184700	117397050	49850	49850	49850	49850	0
6	20240110	184600	117397050	49850	49850	49850	49850	0
7	20240110	184500	117397050	49850	49850	49850	49850	0
8	20240110	184400	117397050	49850	49850	49850	49850	0
9	20240110	184300	117397050	49850	49850	49850	49850	0
10	20240110	184200	117397050	49850	49850	49850	49850	0
11	20240110	184100	117397050	49850	49850	49850	49850	0
12	20240110	184000	117397050	49850	49850	49850	49850	0
13	20240110	183900	117397050	49850	49850	49850	49850	0
14	20240110	183800	117397050	49850	49850	49850	49850	0
15	20240110	183700	117397050	49850	49850	49850	49850	0
16	20240110	183600	117397050	49850	49850	49850	49850	0
17	20240110	183500	117397050	49850	49850	49850	49850	0
18	20240110	183400	117397050	49850	49850	49850	49850	0
19	20240110	183300	117397050	49850	49850	49850	49850	0
20	20240110	183200	117397050	49850	49850	49850	49850	0
21	20240110	183100	117397050	49850	49850	49850	49850	0
22	20240110	183000	117397050	49850	49850	49850	49850	0
23	20240110	182900	117397050	49850	49850	49850	49850	0
24	20240110	182800	117397050	49850	49850	49850	49850	0
25	20240110	182700	117397050	49850	49850	49850	49850	0
26	20240110	182600	117397050	49850	49850	49850	49850	0
27	20240110	182500	117397050	49850	49850	49850	49850	0
28	20240110	182400	117397050	49850	49850	49850	49850	0
29	20240110	182300	117397050	49850	49850	49850	49850	0
30	20240110	182200	117397050	49850	49850	49850	49850	0
31	20240110	182100	117397050	49850	49850	49850	49850	0
32	20240110	182000	117397050	49850	49850	49850	49850	12
33	20240110	181900	117397050	49850	49850	49850	49850	0
34	20240110	181800	117397050	49850	49850	49850	49850	0
35	20240110	181700	117397050	49850	49850	49850	49850	0
36	20240110	181600	117397050	49850	49850	49850	49850	0
37	20240110	181500	117397050	49850	49850	49850	49850	0
38	20240110	181400	117397050	49850	49850	49850	49850	0
39	20240110	181300	117397050	49850	49850	49850	49850	0
40	20240110	181200	117397050	49850	49850	49850	49850	0
41	20240110	181100	117397050	49850	49850	49850	49850	0
42	20240110	181000	117397050	49850	49850	49850	49850	0
43	20240110	180900	117397050	49850	49850	49850	49850	0
44	20240110	180800	117397050	49850	49850	49850	49850	0
45	20240110	180700	117397050	49850	49850	49850	49850	0
46	20240110	180600	117397050	49850	49850	49850	49850	0
47	20240110	180500	117397050	49850	49850	49850	49850	0
48	20240110	180400	117397050	49850	49850	49850	49850	0
49	20240110	180300	117397050	49850	49850	49850	49850	0
50	20240110	180200	117397050	49850	49850	49850	49850	0
51	20240110	180100	117397050	49850	49850	49850	49850	0
52	20240110	180000	117397050	49850	49850	49850	49850	0
53	20240110	175900	117397050	49850	49850	49850	49850	0
54	20240110	175800	117397050	49850	49850	49850	49850	0
55	20240110	175700	117397050	49850	49850	49850	49850	0
56	20240110	175600	117397050	49850	49850	49850	49850	0
57	20240110	175500	117397050	49850	49850	49850	49850	0
58	20240110	175400	117397050	49850	49850	49850	49850	0
59	20240110	175300	117397050	49850	49850	49850	49850	0
60	20240110	175200	117397050	49850	49850	49850	49850	0
61	20240110	175100	117397050	49850	49850	49850	49850	0
62	20240110	175000	117397050	49850	49850	49850	49850	12
63	20240110	174900	117397050	49850	49850	49850	49850	0
64	20240110	174800	117397050	49850	49850	49850	49850	0
65	20240110	174700	117397050	49850	49850	49850	49850	0
66	20240110	174600	117397050	49850	49850	49850	49850	0
67	20240110	174500	117397050	49850	49850	49850	49850	0
68	20240110	174400	117397050	49850	49850	49850	49850	0
69	20240110	174300	117397050	49850	49850	49850	49850	0
70	20240110	174200	117397050	49850	49850	49850	49850	0
71	20240110	174100	117397050	49850	49850	49850	49850	0
72	20240110	174000	117397050	49850	49850	49850	49850	0
73	20240110	173900	117397050	49850	49850	49850	49850	0
74	20240110	173800	117397050	49850	49850	49850	49850	0
75	20240110	173700	117397050	49850	49850	49850	49850	0
76	20240110	173600	117397050	49850	49850	49850	49850	0
77	20240110	173500	117397050	49850	49850	49850	49850	0
78	20240110	173400	117397050	49850	49850	49850	49850	0
79	20240110	173300	117397050	49850	49850	49850	49850	0
80	20240110	173200	117397050	49850	49850	49850	49850	0
81	20240110	173100	117397050	49850	49850	49850	49850	0
82	20240110	173000	117397050	49850	49850	49850	49850	0
83	20240110	172900	117397050	49850	49850	49850	49850	0
84	20240110	172800	117397050	49850	49850	49850	49850	0
85	20240110	172700	117397050	49850	49850	49850	49850	0
86	20240110	172600	117397050	49850	49850	49850	49850	0
87	20240110	172500	117397050	49850	49850	49850	49850	0
88	20240110	172400	117397050	49850	49850	49850	49850	0
89	20240110	172300	117397050	49850	49850	49850	49850	0
90	20240110	172200	117397050	49850	49850	49850	49850	0
91	20240110	172100	117397050	49850	49850	49850	49850	0
92	20240110	172000	117397050	49850	49850	49850	49850	12
93	20240110	171900	117397050	49850	49850	49850	49850	0
94	20240110	171800	117397050	49850	49850	49850	49850	0
95	20240110	171700	117397050	49850	49850	49850	49850	0
96	20240110	171600	117397050	49850	49850	49850	49850	0
97	20240110	171500	117397050	49850	49850	49850	49850	0
98	20240110	171400	117397050	49850	49850	49850	49850	0
99	20240110	171300	117397050	49850	49850	49850	49850	0
100	20240110	171200	117397050	49850	49850	49850	49850	0
101	20240110	171100	117397050	49850	49850	49850	49850	0
102	20240110	171000	117397050	49850	49850	49850	49850	0
103	20240110	170900	117397050	49850	49850	49850	49850	0
104	20240110	170800	117397050	49850	49850	49850	49850	0
105	20240110	170700	117397050	49850	49850	49850	49850	0
106	20240110	170600	117397050	49850	49850	49850	49850	0
107	20240110	170500	117397050	49850	49850	49850	49850	0
108	20240110	170400	117397050	49850	49850	49850	49850	0
109	20240110	170300	117397050	49850	49850	49850	49850	0
110	20240110	170200	117397050	49850	49850	49850	49850	0
111	20240110	170100	117397050	49850	49850	49850	49850	0
112	20240110	170000	117397050	49850	49850	49850	49850	0
113	20240110	165900	117397050	49850	49850	49850	49850	0
114	20240110	165800	117397050	49850	49850	49850	49850	0
115	20240110	165700	117397050	49850	49850	49850	49850	0
116	20240110	165600	117397050	49850	49850	49850	49850	0
117	20240110	165500	117397050	49850	49850	49850	49850	0
118	20240110	165400	117397050	49850	49850	49850	49850	0
119	20240110	165300	117397050	49850	49850	49850	49850	0
120	20240110	165200	117397050	49850	49850	49850	49850	0
121	20240110	165100	117397050	49850	49850	49850	49850	0
122	20240110	165000	117397050	49850	49850	49850	49850	12
123	20240110	164900	117397050	49850	49850	49850	49850	0
124	20240110	164800	117397050	49850	49850	49850	49850	0
125	20240110	164700	117397050	49850	49850	49850	49850	0
126	20240110	164600	117397050	49850	49850	49850	49850	0
127	20240110	164500	117397050	49850	49850	49850	49850	0
128	20240110	164400	117397050	49850	49850	49850	49850	0
129	20240110	164300	117397050	49850	49850	49850	49850	0
130	20240110	164200	117397050	49850	49850	49850	49850	0
131	20240110	164100	117397050	49850	49850	49850	49850	0
132	20240110	164000	117397050	49850	49850	49850	49850	0
133	20240110	163900	117397050	49850	49850	49850	49850	0
134	20240110	163800	117397050	49850	49850	49850	49850	0
135	20240110	163700	117397050	49850	49850	49850	49850	0
136	20240110	163600	117397050	49850	49850	49850	49850	0
137	20240110	163500	117397050	49850	49850	49850	49850	0
138	20240110	163400	117397050	49850	49850	49850	49850	0
139	20240110	163300	117397050	49850	49850	49850	49850	0
140	20240110	163200	117397050	49850	49850	49850	49850	0
141	20240110	163100	117397050	49850	49850	49850	49850	0
142	20240110	163000	117397050	49850	49850	49850	49850	0
143	20240110	162900	117397050	49850	49850	49850	49850	0
144	20240110	162800	117397050	49850	49850	49850	49850	0
145	20240110	162700	117397050	49850	49850	49850	49850	0
146	20240110	162600	117397050	49850	49850	49850	49850	0
147	20240110	162500	117397050	49850	49850	49850	49850	0
148	20240110	162400	117397050	49850	49850	49850	49850	0
149	20240110	162300	117397050	49850	49850	49850	49850	0
150	20240110	162200	117397050	49850	49850	49850	49850	0
151	20240110	162100	117397050	49850	49850	49850	49850	0
152	20240110	162000	117397050	49850	49850	49850	49850	12
153	20240110	161900	117397050	49850	49850	49850	49850	0
154	20240110	161800	117397050	49850	49850	49850	49850	0
155	20240110	161700	117397050	49850	49850	49850	49850	0
156	20240110	161600	117397050	49850	49850	49850	49850	0
157	20240110	161500	117397050	49850	49850	49850	49850	0
158	20240110	161400	117397050	49850	49850	49850	49850	0
159	20240110	161300	117397050	49850	49850	49850	49850	0
160	20240110	161200	117397050	49850	49850	49850	49850	0
161	20240110	161100	117397050	49850	49850	49850	49850	0
162	20240110	161000	117397050	49850	49850	49850	49850	0
163	20240110	160900	117397050	49850	49850	49850	49850	0
164	20240110	160800	117397050	49850	49850	49850	49850	0
165	20240110	160700	117397050	49850	49850	49850	49850	0
166	20240110	160600	117397050	49850	49850	49850	49850	0
167	20240110	160500	117397050	49850	49850	49850	49850	0
168	20240110	160400	117397050	49850	49850	49850	49850	0
169	20240110	160300	117397050	49850	49850	49850	49850	0
170	20240110	160200	117397050	49850	49850	49850	49850	0
171	20240110	160100	117397050	49850	49850	49850	49850	0
172	20240110	160000	117397050	49850	49850	49850	49850	0
173	20240110	155900	117397050	49850	49850	49850	49850	0
174	20240110	155800	117397050	49850	49850	49850	49850	0
175	20240110	155700	117397050	49850	49850	49850	49850	0
176	20240110	155600	117397050	49850	49850	49850	49850	0
177	20240110	155500	117397050	49850	49850	49850	49850	0
178	20240110	155400	117397050	49850	49850	49850	49850	0
179	20240110	155300	117397050	49850	49850	49850	49850	0
180	20240110	155200	117397050	49850	49850	49850	49850	0
181	20240110	155100	117397050	49850	49850	49850	49850	0
182	20240110	155000	117397050	49850	49850	49850	49850	12
183	20240110	154900	117397050	49850	49850	49850	49850	0
184	20240110	154800	117397050	49850	49850	49850	49850	0
185	20240110	154700	117397050	49850	49850	49850	49850	0
186	20240110	154600	117397050	49850	49850	49850	49850	0
187	20240110	154500	117397050	49850	49850	49850	49850	0
188	20240110	154400	117397050	49850	49850	49850	49850	0
189	20240110	154300	117397050	49850	49850	49850	49850	0
190	20240110	154200	117397050	49850	49850	49850	49850	0
191	20240110	154100	117397050	49850	49850	49850	49850	0
192	20240110	154000	117397050	49850	49850	49850	49850	0
193	20240110	153900	117397050	49850	49850	49850	49850	0
194	20240110	153800	117397050	49850	49850	49850	49850	0
195	20240110	153700	117397050	49850	49850	49850	49850	0
196	20240110	153600	117397050	49850	49850	49850	49850	0
197	20240110	153500	117397050	49850	49850	49850	49850	0
198	20240110	153400	117397050	49850	49850	49850	49850	0
199	20240110	153300	117397050	49850	49850	49850	49850	0
200	20240110	153200	117397050	49850	49850	49850	49850	0
201	20240110	153100	117397050	49850	49850	49850	49850	0
202	20240110	153000	117397050	49850	49850	49850	49850	12
203	20240110	152900	116798850	49750	49750	49750	49750	0
204	20240110	152800	116798850	49750	49750	49750	49750	0
205	20240110	152700	116798850	49750	49750	49750	49750	0
206	20240110	152600	116798850	49750	49750	49750	49750	0
207	20240110	152500	116798850	49750	49750	49750	49750	0
208	20240110	152400	116798850	49750	49750	49750	49750	0
209	20240110	152300	116798850	49750	49750	49750	49750	0
210	20240110	152200	116798850	49750	49750	49750	49750	0
211	20240110	152100	116798850	49750	49750	49750	49750	0
212	20240110	152000	116798850	49750	49750	49750	49750	0
213	20240110	151900	116798850	49750	49750	49750	49750	0
214	20240110	151800	116798850	49750	49750	49750	49750	0
215	20240110	151700	116798850	49750	49750	49750	49750	0
216	20240110	151600	116798850	49750	49750	49750	49750	0
217	20240110	151500	116798850	49750	49750	49750	49750	0
218	20240110	151400	116798850	49750	49750	49750	49750	0
219	20240110	151300	116798850	49750	49750	49750	49750	12
220	20240110	151200	116201850	49850	49750	49850	49750	16
221	20240110	151100	115404850	49750	49750	49750	49750	0
222	20240110	151000	115404850	49750	49750	49750	49750	1
223	20240110	150900	115355100	49800	49800	49800	49800	0
224	20240110	150800	115355100	49800	49800	49800	49800	9
225	20240110	150700	114906900	49750	49750	49750	49750	0
226	20240110	150600	114906900	49750	49750	49750	49750	0
227	20240110	150500	114906900	49750	49750	49750	49750	10
228	20240110	150400	114409400	49750	49750	49750	49750	16
229	20240110	150300	113613400	49750	49800	49800	49750	11
230	20240110	150200	113065650	49800	49800	49800	49800	0
231	20240110	150100	113065650	49800	49800	49800	49800	0
232	20240110	150000	113065650	49800	49800	49800	49800	0
233	20240110	145900	113065650	49800	49800	49800	49800	0
234	20240110	145800	113065650	49800	49800	49800	49800	0
235	20240110	145700	113065650	49800	49800	49800	49800	0
236	20240110	145600	113065650	49800	49800	49800	49800	0
237	20240110	145500	113065650	49800	49800	49800	49800	0
238	20240110	145400	113065650	49800	49800	49800	49800	1
239	20240110	145300	113015850	49800	49800	49800	49800	0
240	20240110	145200	113015850	49800	49800	49800	49800	0
241	20240110	145100	113015850	49800	49800	49800	49800	0
242	20240110	145000	113015850	49800	49800	49800	49800	0
243	20240110	144900	113015850	49800	49800	49800	49800	0
244	20240110	144800	113015850	49800	49800	49800	49800	0
245	20240110	144700	113015850	49800	49800	49800	49800	0
246	20240110	144600	113015850	49800	49800	49800	49800	0
247	20240110	144500	113015850	49800	49800	49800	49800	8
248	20240110	144400	112617450	49750	49750	49750	49750	3
249	20240110	144300	112468200	49700	49700	49700	49700	0
250	20240110	144200	112468200	49700	49700	49700	49700	32
251	20240110	144100	110877800	49650	49650	49650	49650	0
252	20240110	144000	110877800	49650	49650	49650	49650	57
253	20240110	143900	108047750	49700	49700	49700	49700	1
254	20240110	143800	107998050	49650	49650	49650	49650	0
255	20240110	143700	107998050	49650	49650	49650	49650	35
256	20240110	143600	106260300	49700	49700	49700	49700	57
257	20240110	143500	103427400	49700	49700	49700	49700	20
258	20240110	143400	102433400	49750	49750	49750	49750	2
259	20240110	143300	102333900	49800	49800	49800	49800	66
260	20240110	143200	99047100	49800	49800	49800	49800	0
261	20240110	143100	99047100	49800	49800	49800	49800	0
262	20240110	143000	99047100	49800	49800	49800	49800	0
263	20240110	142900	99047100	49800	49800	49800	49800	6
264	20240110	142800	98748300	49800	49800	49800	49800	0
265	20240110	142700	98748300	49800	49800	49800	49800	26
266	20240110	142600	97453500	49800	49800	49800	49800	0
267	20240110	142500	97453500	49800	49800	49800	49800	0
268	20240110	142400	97453500	49800	49850	49850	49800	2
269	20240110	142300	97353850	49800	49800	49800	49800	0
270	20240110	142200	97353850	49800	49800	49800	49800	30
271	20240110	142100	95859850	49800	49800	49800	49800	0
272	20240110	142000	95859850	49800	49800	49800	49800	12
273	20240110	141900	95262250	49650	49650	49650	49650	0
274	20240110	141800	95262250	49650	49650	49650	49650	0
275	20240110	141700	95262250	49650	49650	49650	49650	0
276	20240110	141600	95262250	49650	49650	49650	49650	0
277	20240110	141500	95262250	49650	49650	49650	49650	0
278	20240110	141400	95262250	49650	49650	49650	49650	0
279	20240110	141300	95262250	49650	49650	49650	49650	0
280	20240110	141200	95262250	49650	49650	49650	49650	5
281	20240110	141100	95014000	49650	49700	49700	49650	90
282	20240110	141000	90545450	49700	49700	49700	49700	0
283	20240110	140900	90545450	49700	49700	49700	49700	0
284	20240110	140800	90545450	49700	49700	49700	49700	9
285	20240110	140700	90098150	49700	49700	49700	49700	133
286	20240110	140600	83488050	49700	49700	49700	49700	0
287	20240110	140500	83488050	49700	49700	49700	49700	0
288	20240110	140400	83488050	49700	49700	49700	49700	0
289	20240110	140300	83488050	49700	49700	49700	49700	22
290	20240110	140200	82394650	49700	49700	49700	49700	0
291	20240110	140100	82394650	49700	49700	49700	49700	0
292	20240110	140000	82394650	49700	49750	49750	49700	10
293	20240110	135900	81897550	49750	49750	49750	49750	24
294	20240110	135800	80703550	49750	49750	49750	49750	0
295	20240110	135700	80703550	49750	49750	49750	49750	0
296	20240110	135600	80703550	49750	49750	49750	49750	0
297	20240110	135500	80703550	49750	49750	49750	49750	0
298	20240110	135400	80703550	49750	49750	49750	49750	0
299	20240110	135300	80703550	49750	49750	49750	49750	0
300	20240110	135200	80703550	49750	49750	49750	49750	1
301	20240110	135100	80653800	49750	49750	49750	49750	0
302	20240110	135000	80653800	49750	49750	49750	49750	0
303	20240110	134900	80653800	49750	49750	49750	49750	0
304	20240110	134800	80653800	49750	49750	49750	49750	0
305	20240110	134700	80653800	49750	49800	49800	49750	53
306	20240110	134600	78014550	49750	49750	49750	49750	0
307	20240110	134500	78014550	49750	49750	49750	49750	10
308	20240110	134400	77517050	49700	49700	49700	49700	9
309	20240110	134300	77069750	49700	49700	49700	49700	0
310	20240110	134200	77069750	49700	49700	49700	49700	0
311	20240110	134100	77069750	49700	49700	49700	49700	0
312	20240110	134000	77069750	49700	49700	49700	49700	0
313	20240110	133900	77069750	49700	49700	49700	49700	0
314	20240110	133800	77069750	49700	49700	49700	49700	0
315	20240110	133700	77069750	49700	49700	49700	49700	0
316	20240110	133600	77069750	49700	49700	49700	49700	0
317	20240110	133500	77069750	49700	49700	49700	49700	0
318	20240110	133400	77069750	49700	49700	49700	49700	0
319	20240110	133300	77069750	49700	49700	49700	49700	3
320	20240110	133200	76920650	49750	49750	49750	49750	2
321	20240110	133100	76821150	49700	49700	49700	49700	0
322	20240110	133000	76821150	49700	49700	49700	49700	0
323	20240110	132900	76821150	49700	49700	49700	49700	0
324	20240110	132800	76821150	49700	49700	49700	49700	0
325	20240110	132700	76821150	49700	49700	49700	49700	0
326	20240110	132600	76821150	49700	49700	49700	49700	10
327	20240110	132500	76324150	49700	49700	49700	49700	0
328	20240110	132400	76324150	49700	49700	49700	49700	0
329	20240110	132300	76324150	49700	49700	49700	49700	8
330	20240110	132200	75926550	49750	49750	49750	49750	0
331	20240110	132100	75926550	49750	49750	49750	49750	0
332	20240110	132000	75926550	49750	49750	49750	49750	0
333	20240110	131900	75926550	49750	49750	49750	49750	0
334	20240110	131800	75926550	49750	49750	49750	49750	0
335	20240110	131700	75926550	49750	49750	49750	49750	1
336	20240110	131600	75876800	49700	49700	49700	49700	0
337	20240110	131500	75876800	49700	49700	49700	49700	0
338	20240110	131400	75876800	49700	49700	49700	49700	0
339	20240110	131300	75876800	49700	49700	49700	49700	0
340	20240110	131200	75876800	49700	49700	49700	49700	0
341	20240110	131100	75876800	49700	49700	49700	49700	0
342	20240110	131000	75876800	49700	49700	49700	49700	0
343	20240110	130900	75876800	49700	49700	49700	49700	0
344	20240110	130800	75876800	49700	49700	49700	49700	0
345	20240110	130700	75876800	49700	49700	49700	49700	0
346	20240110	130600	75876800	49700	49700	49700	49700	0
347	20240110	130500	75876800	49700	49700	49700	49700	10
348	20240110	130400	75379800	49700	49800	49800	49700	5
349	20240110	130300	75130950	49800	49800	49800	49800	1
350	20240110	130200	75081150	49800	49800	49800	49800	25
351	20240110	130100	73836150	49850	49850	49850	49850	0
352	20240110	130000	73836150	49850	49850	49850	49850	0
353	20240110	125900	73836150	49850	49850	49850	49850	0
354	20240110	125800	73836150	49850	49850	49850	49850	0
355	20240110	125700	73836150	49850	49850	49850	49850	0
356	20240110	125600	73836150	49850	49850	49850	49850	0
357	20240110	125500	73836150	49850	49850	49850	49850	1
358	20240110	125400	73786300	49800	49800	49800	49800	0
359	20240110	125300	73786300	49800	49800	49800	49800	1
360	20240110	125200	73736500	49800	49800	49800	49800	0
361	20240110	125100	73736500	49800	49800	49800	49800	0
362	20240110	125000	73736500	49800	49800	49800	49800	0
363	20240110	124900	73736500	49800	49800	49800	49800	0
364	20240110	124800	73736500	49800	49800	49800	49800	7
365	20240110	124700	73387900	49800	49800	49800	49800	10
366	20240110	124600	72889900	49800	49800	49800	49800	0
367	20240110	124500	72889900	49800	49800	49800	49800	0
368	20240110	124400	72889900	49800	49800	49800	49800	0
369	20240110	124300	72889900	49800	49800	49800	49800	0
370	20240110	124200	72889900	49800	49800	49800	49800	0
371	20240110	124100	72889900	49800	49800	49800	49800	0
372	20240110	124000	72889900	49800	49800	49800	49800	0
373	20240110	123900	72889900	49800	49800	49800	49800	0
374	20240110	123800	72889900	49800	49800	49800	49800	0
375	20240110	123700	72889900	49800	49800	49800	49800	0
376	20240110	123600	72889900	49800	49800	49800	49800	0
377	20240110	123500	72889900	49800	49800	49800	49800	25
378	20240110	123400	71644900	49800	49800	49800	49800	0
379	20240110	123300	71644900	49800	49800	49800	49800	3
380	20240110	123200	71495500	49700	49700	49700	49700	0
381	20240110	123100	71495500	49700	49700	49700	49700	0
382	20240110	123000	71495500	49700	49700	49700	49700	0
383	20240110	122900	71495500	49700	49700	49700	49700	0
384	20240110	122800	71495500	49700	49750	49750	49700	65
385	20240110	122700	68264500	49750	49750	49750	49750	0
386	20240110	122600	68264500	49750	49750	49750	49750	0
387	20240110	122500	68264500	49750	49750	49750	49750	0
388	20240110	122400	68264500	49750	49750	49750	49750	0
389	20240110	122300	68264500	49750	49750	49750	49750	0
390	20240110	122200	68264500	49750	49750	49750	49750	0
391	20240110	122100	68264500	49750	49750	49750	49750	0
392	20240110	122000	68264500	49750	49750	49750	49750	0
393	20240110	121900	68264500	49750	49750	49750	49750	0
394	20240110	121800	68264500	49750	49750	49750	49750	0
395	20240110	121700	68264500	49750	49750	49750	49750	0
396	20240110	121600	68264500	49750	49800	49800	49750	42
397	20240110	121500	66173000	49750	49750	49750	49750	0
398	20240110	121400	66173000	49750	49750	49750	49750	0
399	20240110	121300	66173000	49750	49750	49750	49750	1
400	20240110	121200	66123250	49800	49800	49800	49800	0
401	20240110	121100	66123250	49800	49800	49800	49800	1
402	20240110	121000	66073450	49750	49750	49750	49750	0
403	20240110	120900	66073450	49750	49750	49750	49750	0
404	20240110	120800	66073450	49750	49750	49750	49750	0
405	20240110	120700	66073450	49750	49750	49750	49750	0
406	20240110	120600	66073450	49750	49750	49750	49750	0
407	20240110	120500	66073450	49750	49750	49750	49750	0
408	20240110	120400	66073450	49750	49750	49750	49750	0
409	20240110	120300	66073450	49750	49750	49750	49750	1
410	20240110	120200	66023700	49700	49700	49700	49700	0
411	20240110	120100	66023700	49700	49700	49700	49700	0
412	20240110	120000	66023700	49700	49700	49700	49700	1
413	20240110	115900	65974000	49700	49700	49700	49700	45
414	20240110	115800	63737500	49700	49700	49700	49700	1
415	20240110	115700	63687800	49750	49750	49750	49750	0
416	20240110	115600	63687800	49750	49750	49750	49750	2
417	20240110	115500	63588300	49700	49700	49700	49700	1
418	20240110	115400	63538600	49750	49750	49750	49750	1
419	20240110	115300	63488850	49800	49800	49800	49800	2
420	20240110	115200	63389250	49750	49750	49750	49750	1
421	20240110	115100	63339500	49750	49750	49750	49750	0
422	20240110	115000	63339500	49750	49750	49750	49750	1
423	20240110	114900	63289750	49750	49700	49750	49700	12
424	20240110	114800	62693300	49750	49750	49750	49750	1
425	20240110	114700	62643550	49750	49750	49750	49750	0
426	20240110	114600	62643550	49750	49750	49750	49750	2
427	20240110	114500	62544050	49700	49700	49700	49700	0
428	20240110	114400	62544050	49700	49700	49700	49700	2
429	20240110	114300	62444650	49650	49650	49650	49650	0
430	20240110	114200	62444650	49650	49650	49650	49650	0
431	20240110	114100	62444650	49650	49650	49650	49650	4
432	20240110	114000	62246050	49650	49650	49650	49650	1
433	20240110	113900	62196400	49650	49650	49650	49650	0
434	20240110	113800	62196400	49650	49650	49650	49650	0
435	20240110	113700	62196400	49650	49650	49650	49650	0
436	20240110	113600	62196400	49650	49650	49650	49650	0
437	20240110	113500	62196400	49650	49650	49650	49650	0
438	20240110	113400	62196400	49650	49700	49700	49650	9
439	20240110	113300	61749250	49700	49700	49700	49700	1
440	20240110	113200	61699550	49850	49850	49850	49850	0
441	20240110	113100	61699550	49850	49850	49850	49850	0
442	20240110	113000	61699550	49850	49800	49850	49800	35
443	20240110	112900	59954850	49850	49850	49850	49850	91
444	20240110	112800	55418500	49800	49700	49800	49700	34
445	20240110	112700	53725500	49650	49650	49650	49650	2
446	20240110	112600	53626200	49600	49600	49600	49600	1
447	20240110	112500	53576600	49600	49600	49600	49600	1
448	20240110	112400	53527000	49650	49650	49650	49650	2
449	20240110	112300	53427700	49650	49650	49650	49650	31
450	20240110	112200	51888550	49650	49650	49650	49650	1
451	20240110	112100	51838900	49650	49650	49650	49650	1
452	20240110	112000	51789250	49700	49700	49700	49700	0
453	20240110	111900	51789250	49700	49700	49700	49700	1
454	20240110	111800	51739550	49650	49650	49650	49650	1
455	20240110	111700	51689900	49650	49650	49650	49650	1
456	20240110	111600	51640250	49700	49650	49700	49650	2
457	20240110	111500	51540900	49700	49700	49700	49700	0
458	20240110	111400	51540900	49700	49700	49700	49700	0
459	20240110	111300	51540900	49700	49650	49700	49650	2
460	20240110	111200	51441550	49700	49700	49700	49700	0
461	20240110	111100	51441550	49700	49700	49700	49700	0
462	20240110	111000	51441550	49700	49700	49700	49700	57
463	20240110	110900	48608650	49700	49700	49700	49700	1
464	20240110	110800	48558950	49700	49700	49700	49700	1
465	20240110	110700	48509250	49700	49700	49700	49700	0
466	20240110	110600	48509250	49700	49700	49700	49700	36
467	20240110	110500	46720050	49700	49700	49700	49700	1
468	20240110	110400	46670350	49700	49700	49700	49700	1
469	20240110	110300	46620650	49750	49750	49750	49750	4
470	20240110	110200	46421650	49750	49750	49750	49750	1
471	20240110	110100	46371900	49750	49750	49750	49750	1
472	20240110	110000	46322150	49750	49750	49750	49700	3
473	20240110	105900	46172950	49700	49700	49700	49700	0
474	20240110	105800	46172950	49700	49700	49700	49700	1
475	20240110	105700	46123250	49750	49750	49750	49750	0
476	20240110	105600	46123250	49750	49750	49750	49750	1
477	20240110	105500	46073500	49750	49750	49750	49750	1
478	20240110	105400	46023750	49750	49750	49750	49750	6
479	20240110	105300	45725250	49750	49750	49750	49750	1
480	20240110	105200	45675500	49750	49750	49750	49750	1
481	20240110	105100	45625750	49750	49750	49750	49750	1
482	20240110	105000	45576000	49700	49700	49700	49700	20
483	20240110	104900	44582000	49750	49750	49750	49750	22
484	20240110	104800	43487500	49750	49750	49750	49750	1
485	20240110	104700	43437750	49750	49750	49750	49750	0
486	20240110	104600	43437750	49750	49750	49750	49750	1
487	20240110	104500	43388000	49750	49750	49750	49750	1
488	20240110	104400	43338250	49750	49750	49750	49750	1
489	20240110	104300	43288500	49750	49750	49750	49750	0
490	20240110	104200	43288500	49750	49750	49750	49750	1
491	20240110	104100	43238750	49750	49750	49750	49750	1
492	20240110	104000	43189000	49750	49750	49750	49750	1
493	20240110	103900	43139250	49800	49800	49800	49800	1
494	20240110	103800	43089450	49750	49750	49750	49750	1
495	20240110	103700	43039700	49750	49750	49800	49750	14
496	20240110	103600	42343150	49750	49750	49750	49750	2
497	20240110	103500	42243650	49800	49800	49800	49800	0
498	20240110	103400	42243650	49800	49800	49800	49800	1
499	20240110	103300	42193850	49750	49750	49750	49750	13
500	20240110	103200	41547100	49800	49800	49800	49800	1
501	20240110	103100	41497300	49800	49800	49800	49800	10
502	20240110	103000	40999300	49850	49850	49850	49850	2
503	20240110	102900	40899600	49800	49800	49800	49800	12
504	20240110	102800	40302000	49800	49800	49800	49800	2
505	20240110	102700	40202400	49800	49750	49800	49750	22
506	20240110	102600	39106850	49800	49800	49800	49800	2
507	20240110	102500	39007250	49750	49800	49800	49750	6
508	20240110	102400	38708500	49800	49800	49800	49800	3
509	20240110	102300	38559100	49800	49750	49800	49750	27
510	20240110	102200	37214550	49750	49750	49750	49750	0
511	20240110	102100	37214550	49750	49750	49750	49750	7
512	20240110	102000	36866300	49750	49750	49750	49750	2
513	20240110	101900	36766800	49800	49750	49800	49750	2
514	20240110	101800	36667250	49800	49800	49800	49800	20
515	20240110	101700	35671250	49750	49750	49750	49750	37
516	20240110	101600	33830500	49750	49750	49750	49750	1
517	20240110	101500	33780750	49750	49750	49750	49750	1
518	20240110	101400	33731000	49750	49750	49750	49750	0
519	20240110	101300	33731000	49750	49750	49750	49750	28
520	20240110	101200	32338000	49750	49750	49750	49750	1
521	20240110	101100	32288250	49750	49750	49750	49750	1
522	20240110	101000	32238500	49750	49750	49750	49750	11
523	20240110	100900	31691250	49850	49850	49850	49850	16
524	20240110	100800	30893650	49850	49850	49850	49850	21
525	20240110	100700	29846800	49800	49800	49800	49800	9
526	20240110	100600	29398600	49750	49750	49750	49750	0
527	20240110	100500	29398600	49750	49750	49750	49750	2
528	20240110	100400	29299100	49750	49750	49750	49750	1
529	20240110	100300	29249350	49750	49750	49750	49750	7
530	20240110	100200	28901100	49750	49750	49750	49750	0
531	20240110	100100	28901100	49750	49750	49750	49750	2
532	20240110	100000	28801600	49750	49750	49750	49750	2
533	20240110	095900	28702100	49750	49750	49750	49750	2
534	20240110	095800	28602600	49750	49750	49750	49750	158
535	20240110	095700	20742100	49750	49750	49750	49750	1
536	20240110	095600	20692350	49750	49750	49750	49750	1
537	20240110	095500	20642600	49750	49750	49750	49750	1
538	20240110	095400	20592850	49800	49800	49800	49800	6
539	20240110	095300	20294050	49750	49750	49750	49750	51
540	20240110	095200	17756800	49750	49750	49750	49750	0
541	20240110	095100	17756800	49750	49700	49750	49700	6
542	20240110	095000	17458350	49700	49700	49700	49700	0
543	20240110	094900	17458350	49700	49700	49700	49700	1
544	20240110	094800	17408650	49700	49700	49700	49700	1
545	20240110	094700	17358950	49700	49700	49700	49700	1
546	20240110	094600	17309250	49700	49700	49700	49700	0
547	20240110	094500	17309250	49700	49700	49700	49700	1
548	20240110	094400	17259550	49750	49700	49750	49700	6
549	20240110	094300	16961100	49750	49650	49750	49650	4
550	20240110	094200	16762250	49650	49650	49650	49650	0
551	20240110	094100	16762250	49650	49600	49650	49600	39
552	20240110	094000	14827750	49600	49600	49600	49600	1
553	20240110	093900	14778150	49600	49600	49600	49600	1
554	20240110	093800	14728550	49600	49600	49600	49600	0
555	20240110	093700	14728550	49600	49650	49650	49600	8
556	20240110	093600	14331400	49600	49650	49650	49600	21
557	20240110	093500	13288800	49600	49600	49600	49600	4
558	20240110	093400	13090400	49650	49650	49650	49650	4
559	20240110	093300	12891800	49600	49650	49650	49600	5
560	20240110	093200	12643600	49650	49650	49650	49600	7
561	20240110	093100	12296100	49650	49600	49650	49600	2
562	20240110	093000	12196850	49700	49700	49700	49700	0
563	20240110	092900	12196850	49700	49700	49700	49700	0
564	20240110	092800	12196850	49700	49700	49700	49700	0
565	20240110	092700	12196850	49700	49650	49700	49650	2
566	20240110	092600	12097500	49750	49600	49750	49600	4
567	20240110	092500	11898950	49700	49700	49700	49700	38
568	20240110	092400	10010350	49750	49700	49750	49700	2
569	20240110	092300	9910900	49750	49800	49800	49750	60
570	20240110	092200	6923750	49800	49800	49800	49800	1
571	20240110	092100	6873950	49800	49800	49800	49800	1
572	20240110	092000	6824150	49800	49850	49850	49800	18
573	20240110	091900	5927650	49800	49800	49800	49800	1
574	20240110	091800	5877850	49800	49800	49800	49800	50
575	20240110	091700	3387850	49800	49800	49800	49800	3
576	20240110	091600	3238450	49800	49800	49800	49800	2
577	20240110	091500	3138850	49800	49800	49800	49800	0
578	20240110	091400	3138850	49800	49800	49800	49800	0
579	20240110	091300	3138850	49800	49800	49800	49800	1
580	20240110	091200	3089050	49800	49800	49800	49800	1
581	20240110	091100	3039250	49800	49800	49800	49800	2
582	20240110	091000	2939650	49800	49800	49800	49800	0
583	20240110	090900	2939650	49800	49800	49800	49800	0
584	20240110	090800	2939650	49800	49800	49800	49800	1
585	20240110	090700	2889850	49800	49800	49800	49800	0
586	20240110	090600	2889850	49800	49800	49800	49800	0
587	20240110	090500	2889850	49800	49800	49900	49800	29
588	20240110	090400	1445550	49800	49800	49800	49800	1
589	20240110	090300	1395750	49800	49800	49800	49800	1
590	20240110	090200	1345950	49800	49800	49800	49800	1
591	20240110	090100	1296150	49800	49850	49900	49800	15
592	20240110	090000	548900	49900	49900	49900	49900	11