KissMeData/008490/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	185100	173070550	29100	29100	29100	29100	125
3	20240103	185000	173070550	29100	29100	29100	29100	0
4	20240103	184900	173070550	29100	29100	29100	29100	0
5	20240103	184800	173070550	29100	29100	29100	29100	0
6	20240103	184700	173070550	29100	29100	29100	29100	0
7	20240103	184600	173070550	29100	29100	29100	29100	0
8	20240103	184500	173070550	29100	29100	29100	29100	0
9	20240103	184400	173070550	29100	29100	29100	29100	0
10	20240103	184300	173070550	29100	29100	29100	29100	0
11	20240103	184200	173070550	29100	29100	29100	29100	0
12	20240103	184100	173070550	29100	29100	29100	29100	0
13	20240103	184000	173070550	29100	29100	29100	29100	0
14	20240103	183900	173070550	29100	29100	29100	29100	0
15	20240103	183800	173070550	29100	29100	29100	29100	0
16	20240103	183700	173070550	29100	29100	29100	29100	0
17	20240103	183600	173070550	29100	29100	29100	29100	0
18	20240103	183500	173070550	29100	29100	29100	29100	0
19	20240103	183400	173070550	29100	29100	29100	29100	0
20	20240103	183300	173070550	29100	29100	29100	29100	0
21	20240103	183200	173070550	29100	29100	29100	29100	0
22	20240103	183100	173070550	29100	29100	29100	29100	0
23	20240103	183000	173070550	29100	29100	29100	29100	0
24	20240103	182900	173070550	29100	29100	29100	29100	0
25	20240103	182800	173070550	29100	29100	29100	29100	0
26	20240103	182700	173070550	29100	29100	29100	29100	0
27	20240103	182600	173070550	29100	29100	29100	29100	0
28	20240103	182500	173070550	29100	29100	29100	29100	0
29	20240103	182400	173070550	29100	29100	29100	29100	0
30	20240103	182300	173070550	29100	29100	29100	29100	0
31	20240103	182200	173070550	29100	29100	29100	29100	0
32	20240103	182100	173070550	29100	29100	29100	29100	125
33	20240103	182000	173070550	29100	29100	29100	29100	0
34	20240103	181900	173070550	29100	29100	29100	29100	0
35	20240103	181800	173070550	29100	29100	29100	29100	0
36	20240103	181700	173070550	29100	29100	29100	29100	0
37	20240103	181600	173070550	29100	29100	29100	29100	0
38	20240103	181500	173070550	29100	29100	29100	29100	0
39	20240103	181400	173070550	29100	29100	29100	29100	0
40	20240103	181300	173070550	29100	29100	29100	29100	0
41	20240103	181200	173070550	29100	29100	29100	29100	0
42	20240103	181100	173070550	29100	29100	29100	29100	0
43	20240103	181000	173070550	29100	29100	29100	29100	0
44	20240103	180900	173070550	29100	29100	29100	29100	0
45	20240103	180800	173070550	29100	29100	29100	29100	0
46	20240103	180700	173070550	29100	29100	29100	29100	0
47	20240103	180600	173070550	29100	29100	29100	29100	0
48	20240103	180500	173070550	29100	29100	29100	29100	0
49	20240103	180400	173070550	29100	29100	29100	29100	0
50	20240103	180300	173070550	29100	29100	29100	29100	0
51	20240103	180200	173070550	29100	29100	29100	29100	0
52	20240103	180100	173070550	29100	29100	29100	29100	0
53	20240103	180000	173070550	29100	29100	29100	29100	0
54	20240103	175900	173070550	29100	29100	29100	29100	0
55	20240103	175800	173070550	29100	29100	29100	29100	0
56	20240103	175700	173070550	29100	29100	29100	29100	0
57	20240103	175600	173070550	29100	29100	29100	29100	0
58	20240103	175500	173070550	29100	29100	29100	29100	0
59	20240103	175400	173070550	29100	29100	29100	29100	0
60	20240103	175300	173070550	29100	29100	29100	29100	0
61	20240103	175200	173070550	29100	29100	29100	29100	0
62	20240103	175100	173070550	29100	29100	29100	29100	125
63	20240103	175000	173070550	29100	29100	29100	29100	0
64	20240103	174900	173070550	29100	29100	29100	29100	0
65	20240103	174800	173070550	29100	29100	29100	29100	0
66	20240103	174700	173070550	29100	29100	29100	29100	0
67	20240103	174600	173070550	29100	29100	29100	29100	0
68	20240103	174500	173070550	29100	29100	29100	29100	0
69	20240103	174400	173070550	29100	29100	29100	29100	0
70	20240103	174300	173070550	29100	29100	29100	29100	0
71	20240103	174200	173070550	29100	29100	29100	29100	0
72	20240103	174100	173070550	29100	29100	29100	29100	0
73	20240103	174000	173070550	29100	29100	29100	29100	0
74	20240103	173900	173070550	29100	29100	29100	29100	0
75	20240103	173800	173070550	29100	29100	29100	29100	0
76	20240103	173700	173070550	29100	29100	29100	29100	0
77	20240103	173600	173070550	29100	29100	29100	29100	0
78	20240103	173500	173070550	29100	29100	29100	29100	0
79	20240103	173400	173070550	29100	29100	29100	29100	0
80	20240103	173300	173070550	29100	29100	29100	29100	0
81	20240103	173200	173070550	29100	29100	29100	29100	0
82	20240103	173100	173070550	29100	29100	29100	29100	0
83	20240103	173000	173070550	29100	29100	29100	29100	0
84	20240103	172900	173070550	29100	29100	29100	29100	0
85	20240103	172800	173070550	29100	29100	29100	29100	0
86	20240103	172700	173070550	29100	29100	29100	29100	0
87	20240103	172600	173070550	29100	29100	29100	29100	0
88	20240103	172500	173070550	29100	29100	29100	29100	0
89	20240103	172400	173070550	29100	29100	29100	29100	0
90	20240103	172300	173070550	29100	29100	29100	29100	0
91	20240103	172200	173070550	29100	29100	29100	29100	0
92	20240103	172100	173070550	29100	29100	29100	29100	125
93	20240103	172000	173070550	29100	29100	29100	29100	0
94	20240103	171900	173070550	29100	29100	29100	29100	0
95	20240103	171800	173070550	29100	29100	29100	29100	0
96	20240103	171700	173070550	29100	29100	29100	29100	0
97	20240103	171600	173070550	29100	29100	29100	29100	0
98	20240103	171500	173070550	29100	29100	29100	29100	0
99	20240103	171400	173070550	29100	29100	29100	29100	0
100	20240103	171300	173070550	29100	29100	29100	29100	0
101	20240103	171200	173070550	29100	29100	29100	29100	0
102	20240103	171100	173070550	29100	29100	29100	29100	0
103	20240103	171000	173070550	29100	29100	29100	29100	0
104	20240103	170900	173070550	29100	29100	29100	29100	0
105	20240103	170800	173070550	29100	29100	29100	29100	0
106	20240103	170700	173070550	29100	29100	29100	29100	0
107	20240103	170600	173070550	29100	29100	29100	29100	0
108	20240103	170500	173070550	29100	29100	29100	29100	0
109	20240103	170400	173070550	29100	29100	29100	29100	0
110	20240103	170300	173070550	29100	29100	29100	29100	0
111	20240103	170200	173070550	29100	29100	29100	29100	0
112	20240103	170100	173070550	29100	29100	29100	29100	0
113	20240103	170000	173070550	29100	29100	29100	29100	0
114	20240103	165900	173070550	29100	29100	29100	29100	0
115	20240103	165800	173070550	29100	29100	29100	29100	0
116	20240103	165700	173070550	29100	29100	29100	29100	0
117	20240103	165600	173070550	29100	29100	29100	29100	0
118	20240103	165500	173070550	29100	29100	29100	29100	0
119	20240103	165400	173070550	29100	29100	29100	29100	0
120	20240103	165300	173070550	29100	29100	29100	29100	0
121	20240103	165200	173070550	29100	29100	29100	29100	0
122	20240103	165100	173070550	29100	29100	29100	29100	125
123	20240103	165000	173070550	29100	29100	29100	29100	0
124	20240103	164900	173070550	29100	29100	29100	29100	0
125	20240103	164800	173070550	29100	29100	29100	29100	0
126	20240103	164700	173070550	29100	29100	29100	29100	0
127	20240103	164600	173070550	29100	29100	29100	29100	0
128	20240103	164500	173070550	29100	29100	29100	29100	0
129	20240103	164400	173070550	29100	29100	29100	29100	0
130	20240103	164300	173070550	29100	29100	29100	29100	0
131	20240103	164200	173070550	29100	29100	29100	29100	0
132	20240103	164100	173070550	29100	29100	29100	29100	0
133	20240103	164000	173070550	29100	29100	29100	29100	0
134	20240103	163900	173070550	29100	29100	29100	29100	0
135	20240103	163800	173070550	29100	29100	29100	29100	0
136	20240103	163700	173070550	29100	29100	29100	29100	0
137	20240103	163600	173070550	29100	29100	29100	29100	0
138	20240103	163500	173070550	29100	29100	29100	29100	0
139	20240103	163400	173070550	29100	29100	29100	29100	0
140	20240103	163300	173070550	29100	29100	29100	29100	0
141	20240103	163200	173070550	29100	29100	29100	29100	0
142	20240103	163100	173070550	29100	29100	29100	29100	0
143	20240103	163000	173070550	29100	29100	29100	29100	0
144	20240103	162900	173070550	29100	29100	29100	29100	0
145	20240103	162800	173070550	29100	29100	29100	29100	0
146	20240103	162700	173070550	29100	29100	29100	29100	0
147	20240103	162600	173070550	29100	29100	29100	29100	0
148	20240103	162500	173070550	29100	29100	29100	29100	0
149	20240103	162400	173070550	29100	29100	29100	29100	0
150	20240103	162300	173070550	29100	29100	29100	29100	0
151	20240103	162200	173070550	29100	29100	29100	29100	0
152	20240103	162100	173070550	29100	29100	29100	29100	125
153	20240103	162000	173070550	29100	29100	29100	29100	0
154	20240103	161900	173070550	29100	29100	29100	29100	0
155	20240103	161800	173070550	29100	29100	29100	29100	0
156	20240103	161700	173070550	29100	29100	29100	29100	0
157	20240103	161600	173070550	29100	29100	29100	29100	0
158	20240103	161500	173070550	29100	29100	29100	29100	0
159	20240103	161400	173070550	29100	29100	29100	29100	0
160	20240103	161300	173070550	29100	29100	29100	29100	0
161	20240103	161200	173070550	29100	29100	29100	29100	0
162	20240103	161100	173070550	29100	29100	29100	29100	0
163	20240103	161000	173070550	29100	29100	29100	29100	0
164	20240103	160900	173070550	29100	29100	29100	29100	0
165	20240103	160800	173070550	29100	29100	29100	29100	0
166	20240103	160700	173070550	29100	29100	29100	29100	0
167	20240103	160600	173070550	29100	29100	29100	29100	0
168	20240103	160500	173070550	29100	29100	29100	29100	0
169	20240103	160400	173070550	29100	29100	29100	29100	0
170	20240103	160300	173070550	29100	29100	29100	29100	0
171	20240103	160200	173070550	29100	29100	29100	29100	0
172	20240103	160100	173070550	29100	29100	29100	29100	0
173	20240103	160000	173070550	29100	29100	29100	29100	0
174	20240103	155900	173070550	29100	29100	29100	29100	0
175	20240103	155800	173070550	29100	29100	29100	29100	0
176	20240103	155700	173070550	29100	29100	29100	29100	0
177	20240103	155600	173070550	29100	29100	29100	29100	0
178	20240103	155500	173070550	29100	29100	29100	29100	0
179	20240103	155400	173070550	29100	29100	29100	29100	0
180	20240103	155300	173070550	29100	29100	29100	29100	0
181	20240103	155200	173070550	29100	29100	29100	29100	0
182	20240103	155100	173070550	29100	29100	29100	29100	125
183	20240103	155000	173070550	29100	29100	29100	29100	0
184	20240103	154900	173070550	29100	29100	29100	29100	0
185	20240103	154800	173070550	29100	29100	29100	29100	0
186	20240103	154700	173070550	29100	29100	29100	29100	0
187	20240103	154600	173070550	29100	29100	29100	29100	0
188	20240103	154500	173070550	29100	29100	29100	29100	0
189	20240103	154400	173070550	29100	29100	29100	29100	0
190	20240103	154300	173070550	29100	29100	29100	29100	0
191	20240103	154200	173070550	29100	29100	29100	29100	0
192	20240103	154100	173070550	29100	29100	29100	29100	0
193	20240103	154000	173070550	29100	29100	29100	29100	0
194	20240103	153900	173070550	29100	29100	29100	29100	0
195	20240103	153800	173070550	29100	29100	29100	29100	0
196	20240103	153700	173070550	29100	29100	29100	29100	0
197	20240103	153600	173070550	29100	29100	29100	29100	0
198	20240103	153500	173070550	29100	29100	29100	29100	0
199	20240103	153400	173070550	29100	29100	29100	29100	0
200	20240103	153300	173070550	29100	29100	29100	29100	0
201	20240103	153200	173070550	29100	29100	29100	29100	0
202	20240103	153100	173070550	29100	29100	29100	29100	0
203	20240103	153000	173070550	29100	29100	29100	29100	125
204	20240103	152900	169433050	29100	29100	29100	29100	0
205	20240103	152800	169433050	29100	29100	29100	29100	0
206	20240103	152700	169433050	29100	29100	29100	29100	0
207	20240103	152600	169433050	29100	29100	29100	29100	0
208	20240103	152500	169433050	29100	29100	29100	29100	0
209	20240103	152400	169433050	29100	29100	29100	29100	0
210	20240103	152300	169433050	29100	29100	29100	29100	0
211	20240103	152200	169433050	29100	29100	29100	29100	0
212	20240103	152100	169433050	29100	29100	29100	29100	0
213	20240103	152000	169433050	29100	29100	29100	29100	0
214	20240103	151900	169433050	29100	29100	29100	29100	0
215	20240103	151800	169433050	29100	29100	29100	29100	5
216	20240103	151700	169287550	29100	29100	29100	29100	2
217	20240103	151600	169229350	29050	29050	29050	29050	0
218	20240103	151500	169229350	29050	29050	29050	29050	0
219	20240103	151400	169229350	29050	29050	29050	29050	0
220	20240103	151300	169229350	29050	29050	29050	29050	12
221	20240103	151200	168880750	29050	29100	29100	29050	52
222	20240103	151100	167370050	29100	29100	29100	29100	0
223	20240103	151000	167370050	29100	29100	29100	29100	32
224	20240103	150900	166438850	29150	29200	29200	29150	56
225	20240103	150800	164806400	29150	29150	29150	29150	0
226	20240103	150700	164806400	29150	29150	29150	29150	5
227	20240103	150600	164660650	29200	29200	29200	29200	0
228	20240103	150500	164660650	29200	29200	29200	29200	0
229	20240103	150400	164660650	29200	29200	29200	29200	0
230	20240103	150300	164660650	29200	29200	29200	29200	0
231	20240103	150200	164660650	29200	29200	29200	29200	10
232	20240103	150100	164368650	29200	29200	29200	29200	102
233	20240103	150000	161390250	29200	29150	29200	29100	149
234	20240103	145900	157048550	29150	29150	29150	29150	0
235	20240103	145800	157048550	29150	29150	29150	29150	0
236	20240103	145700	157048550	29150	29150	29150	29150	0
237	20240103	145600	157048550	29150	29150	29150	29150	22
238	20240103	145500	156407250	29150	29150	29150	29150	1
239	20240103	145400	156378100	29150	29150	29150	29150	5
240	20240103	145300	156232350	29100	29100	29100	29100	0
241	20240103	145200	156232350	29100	29100	29100	29100	0
242	20240103	145100	156232350	29100	29100	29100	29100	0
243	20240103	145000	156232350	29100	29100	29100	29100	0
244	20240103	144900	156232350	29100	29100	29100	29100	0
245	20240103	144800	156232350	29100	29100	29100	29100	0
246	20240103	144700	156232350	29100	29100	29100	29100	0
247	20240103	144600	156232350	29100	29100	29100	29100	7
248	20240103	144500	156028650	29050	29050	29050	29050	0
249	20240103	144400	156028650	29050	29050	29050	29050	0
250	20240103	144300	156028650	29050	29150	29150	29050	126
251	20240103	144200	152367600	29150	29150	29150	29100	314
252	20240103	144100	143229800	29200	29200	29200	29200	0
253	20240103	144000	143229800	29200	29150	29200	29150	2
254	20240103	143900	143171450	29150	29150	29150	29150	565
255	20240103	143800	126701700	29200	29200	29200	29200	33
256	20240103	143700	125738100	29200	29200	29200	29200	248
257	20240103	143600	118496500	29200	29250	29250	29200	10
258	20240103	143500	118204400	29250	29250	29250	29250	60
259	20240103	143400	116449400	29250	29300	29300	29250	4
260	20240103	143300	116332350	29250	29250	29250	29250	0
261	20240103	143200	116332350	29250	29250	29250	29250	0
262	20240103	143100	116332350	29250	29250	29250	29250	0
263	20240103	143000	116332350	29250	29250	29250	29250	0
264	20240103	142900	116332350	29250	29250	29250	29250	0
265	20240103	142800	116332350	29250	29250	29250	29250	0
266	20240103	142700	116332350	29250	29250	29250	29250	0
267	20240103	142600	116332350	29250	29250	29250	29250	0
268	20240103	142500	116332350	29250	29250	29250	29250	0
269	20240103	142400	116332350	29250	29250	29250	29250	0
270	20240103	142300	116332350	29250	29250	29250	29250	0
271	20240103	142200	116332350	29250	29250	29250	29250	0
272	20240103	142100	116332350	29250	29250	29250	29250	13
273	20240103	142000	115952100	29250	29250	29250	29250	0
274	20240103	141900	115952100	29250	29250	29250	29250	1
275	20240103	141800	115922850	29250	29250	29250	29250	3
276	20240103	141700	115835100	29300	29300	29300	29300	0
277	20240103	141600	115835100	29300	29300	29300	29300	0
278	20240103	141500	115835100	29300	29300	29300	29300	1
279	20240103	141400	115805800	29300	29300	29300	29300	1
280	20240103	141300	115776500	29300	29300	29300	29300	1
281	20240103	141200	115747200	29250	29300	29300	29250	4
282	20240103	141100	115630150	29300	29300	29300	29300	0
283	20240103	141000	115630150	29300	29300	29300	29300	2
284	20240103	140900	115571550	29300	29300	29300	29300	0
285	20240103	140800	115571550	29300	29300	29300	29300	0
286	20240103	140700	115571550	29300	29300	29300	29300	0
287	20240103	140600	115571550	29300	29300	29300	29300	0
288	20240103	140500	115571550	29300	29300	29300	29300	1
289	20240103	140400	115542250	29300	29300	29300	29300	0
290	20240103	140300	115542250	29300	29300	29300	29300	0
291	20240103	140200	115542250	29300	29300	29300	29300	10
292	20240103	140100	115249250	29300	29300	29300	29300	5
293	20240103	140000	115102750	29300	29300	29300	29300	36
294	20240103	135900	114047950	29300	29300	29300	29300	0
295	20240103	135800	114047950	29300	29300	29300	29300	1
296	20240103	135700	114018650	29300	29300	29300	29300	0
297	20240103	135600	114018650	29300	29300	29300	29300	0
298	20240103	135500	114018650	29300	29300	29300	29300	4
299	20240103	135400	113901450	29300	29300	29300	29300	2
300	20240103	135300	113842850	29300	29300	29300	29300	0
301	20240103	135200	113842850	29300	29300	29300	29300	10
302	20240103	135100	113549850	29250	29250	29250	29250	0
303	20240103	135000	113549850	29250	29250	29250	29250	10
304	20240103	134900	113257350	29250	29250	29250	29250	1
305	20240103	134800	113228100	29250	29250	29250	29250	1
306	20240103	134700	113198850	29250	29250	29250	29250	0
307	20240103	134600	113198850	29250	29250	29250	29250	0
308	20240103	134500	113198850	29250	29250	29250	29250	1
309	20240103	134400	113169600	29250	29250	29250	29250	1
310	20240103	134300	113140350	29250	29250	29250	29250	0
311	20240103	134200	113140350	29250	29250	29250	29250	1
312	20240103	134100	113111100	29250	29250	29250	29250	1
313	20240103	134000	113081850	29200	29200	29200	29200	0
314	20240103	133900	113081850	29200	29200	29200	29200	1
315	20240103	133800	113052650	29250	29250	29250	29250	5
316	20240103	133700	112906400	29200	29200	29200	29200	0
317	20240103	133600	112906400	29200	29200	29200	29200	0
318	20240103	133500	112906400	29200	29200	29200	29200	0
319	20240103	133400	112906400	29200	29200	29200	29200	0
320	20240103	133300	112906400	29200	29250	29250	29200	218
321	20240103	133200	106539600	29250	29250	29250	29250	0
322	20240103	133100	106539600	29250	29250	29250	29250	50
323	20240103	133000	105077100	29250	29250	29250	29250	0
324	20240103	132900	105077100	29250	29250	29250	29250	0
325	20240103	132800	105077100	29250	29250	29250	29250	0
326	20240103	132700	105077100	29250	29250	29250	29250	0
327	20240103	132600	105077100	29250	29250	29250	29250	0
328	20240103	132500	105077100	29250	29250	29250	29250	0
329	20240103	132400	105077100	29250	29250	29250	29250	0
330	20240103	132300	105077100	29250	29250	29250	29250	0
331	20240103	132200	105077100	29250	29250	29250	29250	0
332	20240103	132100	105077100	29250	29250	29250	29250	0
333	20240103	132000	105077100	29250	29250	29250	29250	9
334	20240103	131900	104813850	29300	29300	29300	29300	1
335	20240103	131800	104784550	29250	29250	29250	29250	79
336	20240103	131700	102473800	29200	29200	29200	29200	0
337	20240103	131600	102473800	29200	29200	29200	29200	0
338	20240103	131500	102473800	29200	29200	29200	29200	0
339	20240103	131400	102473800	29200	29250	29250	29200	2
340	20240103	131300	102415350	29200	29200	29200	29200	0
341	20240103	131200	102415350	29200	29200	29200	29200	0
342	20240103	131100	102415350	29200	29200	29200	29200	1
343	20240103	131000	102386150	29250	29250	29250	29250	0
344	20240103	130900	102386150	29250	29250	29250	29250	0
345	20240103	130800	102386150	29250	29250	29250	29250	0
346	20240103	130700	102386150	29250	29250	29250	29250	33
347	20240103	130600	101420900	29250	29250	29250	29250	0
348	20240103	130500	101420900	29250	29250	29250	29250	0
349	20240103	130400	101420900	29250	29250	29250	29250	0
350	20240103	130300	101420900	29250	29250	29250	29250	0
351	20240103	130200	101420900	29250	29250	29250	29250	0
352	20240103	130100	101420900	29250	29250	29250	29250	0
353	20240103	130000	101420900	29250	29250	29250	29250	30
354	20240103	125900	100543400	29250	29300	29300	29250	16
355	20240103	125800	100075150	29300	29300	29300	29300	0
356	20240103	125700	100075150	29300	29300	29300	29300	7
357	20240103	125600	99870050	29300	29300	29300	29300	0
358	20240103	125500	99870050	29300	29300	29300	29300	2
359	20240103	125400	99811450	29250	29250	29250	29250	0
360	20240103	125300	99811450	29250	29250	29250	29250	1
361	20240103	125200	99782200	29300	29300	29300	29300	1
362	20240103	125100	99752900	29300	29300	29300	29300	37
363	20240103	125000	98668800	29300	29300	29300	29300	0
364	20240103	124900	98668800	29300	29300	29300	29300	2
365	20240103	124800	98610200	29300	29300	29300	29300	0
366	20240103	124700	98610200	29300	29300	29300	29300	1
367	20240103	124600	98580900	29200	29200	29200	29200	0
368	20240103	124500	98580900	29200	29200	29200	29200	0
369	20240103	124400	98580900	29200	29200	29200	29200	0
370	20240103	124300	98580900	29200	29200	29200	29200	22
371	20240103	124200	97938500	29200	29200	29200	29200	0
372	20240103	124100	97938500	29200	29200	29200	29200	1
373	20240103	124000	97909300	29200	29200	29200	29200	0
374	20240103	123900	97909300	29200	29200	29200	29200	0
375	20240103	123800	97909300	29200	29200	29200	29200	80
376	20240103	123700	95573300	29250	29250	29250	29250	2
377	20240103	123600	95514800	29250	29250	29250	29250	0
378	20240103	123500	95514800	29250	29250	29250	29250	4
379	20240103	123400	95397800	29250	29250	29250	29250	4
380	20240103	123300	95280800	29250	29250	29250	29250	1
381	20240103	123200	95251550	29200	29200	29200	29200	0
382	20240103	123100	95251550	29200	29200	29200	29200	0
383	20240103	123000	95251550	29200	29200	29200	29200	5
384	20240103	122900	95105550	29200	29200	29200	29200	1
385	20240103	122800	95076350	29200	29200	29200	29200	0
386	20240103	122700	95076350	29200	29200	29200	29200	0
387	20240103	122600	95076350	29200	29200	29200	29200	10
388	20240103	122500	94784350	29250	29250	29250	29250	0
389	20240103	122400	94784350	29250	29250	29250	29250	0
390	20240103	122300	94784350	29250	29250	29250	29250	0
391	20240103	122200	94784350	29250	29250	29250	29250	1
392	20240103	122100	94755100	29250	29250	29250	29250	0
393	20240103	122000	94755100	29250	29250	29250	29250	5
394	20240103	121900	94608850	29250	29250	29250	29250	0
395	20240103	121800	94608850	29250	29250	29250	29250	0
396	20240103	121700	94608850	29250	29250	29250	29250	15
397	20240103	121600	94170100	29200	29200	29200	29200	5
398	20240103	121500	94024100	29250	29250	29250	29250	7
399	20240103	121400	93819350	29250	29250	29250	29250	0
400	20240103	121300	93819350	29250	29250	29250	29250	0
401	20240103	121200	93819350	29250	29250	29250	29250	0
402	20240103	121100	93819350	29250	29250	29250	29250	2
403	20240103	121000	93760850	29300	29300	29300	29300	1
404	20240103	120900	93731550	29250	29250	29250	29250	0
405	20240103	120800	93731550	29250	29250	29250	29250	1
406	20240103	120700	93702300	29250	29250	29250	29250	0
407	20240103	120600	93702300	29250	29250	29250	29250	2
408	20240103	120500	93643800	29200	29200	29200	29200	0
409	20240103	120400	93643800	29200	29200	29200	29200	0
410	20240103	120300	93643800	29200	29200	29200	29200	0
411	20240103	120200	93643800	29200	29200	29200	29200	0
412	20240103	120100	93643800	29200	29200	29200	29200	0
413	20240103	120000	93643800	29200	29200	29200	29200	0
414	20240103	115900	93643800	29200	29200	29200	29200	0
415	20240103	115800	93643800	29200	29200	29200	29200	0
416	20240103	115700	93643800	29200	29200	29200	29200	0
417	20240103	115600	93643800	29200	29200	29200	29200	53
418	20240103	115500	92096200	29200	29200	29200	29200	1
419	20240103	115400	92067000	29200	29200	29200	29200	11
420	20240103	115300	91745800	29250	29250	29250	29250	5
421	20240103	115200	91599550	29250	29250	29250	29250	0
422	20240103	115100	91599550	29250	29250	29250	29250	1
423	20240103	115000	91570300	29250	29250	29250	29250	1
424	20240103	114900	91541050	29250	29250	29250	29250	0
425	20240103	114800	91541050	29250	29250	29250	29250	14
426	20240103	114700	91131550	29250	29250	29250	29250	0
427	20240103	114600	91131550	29250	29250	29250	29250	6
428	20240103	114500	90956050	29250	29250	29250	29250	0
429	20240103	114400	90956050	29250	29250	29250	29250	0
430	20240103	114300	90956050	29250	29200	29250	29200	21
431	20240103	114200	90342800	29200	29200	29200	29200	0
432	20240103	114100	90342800	29200	29200	29200	29200	0
433	20240103	114000	90342800	29200	29200	29200	29200	0
434	20240103	113900	90342800	29200	29200	29200	29200	1
435	20240103	113800	90313600	29200	29200	29200	29200	37
436	20240103	113700	89233200	29200	29200	29200	29200	0
437	20240103	113600	89233200	29200	29200	29200	29200	0
438	20240103	113500	89233200	29200	29200	29200	29200	0
439	20240103	113400	89233200	29200	29200	29200	29200	0
440	20240103	113300	89233200	29200	29200	29200	29200	0
441	20240103	113200	89233200	29200	29200	29200	29200	0
442	20240103	113100	89233200	29200	29200	29200	29200	30
443	20240103	113000	88357200	29200	29200	29200	29200	0
444	20240103	112900	88357200	29200	29200	29200	29200	0
445	20240103	112800	88357200	29200	29200	29200	29200	0
446	20240103	112700	88357200	29200	29200	29200	29200	0
447	20240103	112600	88357200	29200	29200	29200	29200	0
448	20240103	112500	88357200	29200	29200	29200	29200	0
449	20240103	112400	88357200	29200	29200	29200	29200	2
450	20240103	112300	88298800	29200	29200	29200	29200	0
451	20240103	112200	88298800	29200	29200	29200	29200	0
452	20240103	112100	88298800	29200	29200	29200	29200	1
453	20240103	112000	88269600	29300	29300	29300	29300	2
454	20240103	111900	88211000	29300	29300	29300	29300	0
455	20240103	111800	88211000	29300	29300	29300	29300	1
456	20240103	111700	88181700	29300	29300	29300	29300	0
457	20240103	111600	88181700	29300	29300	29300	29300	1
458	20240103	111500	88152400	29250	29250	29250	29250	2
459	20240103	111400	88093900	29300	29300	29300	29300	5
460	20240103	111300	87947400	29300	29300	29300	29300	0
461	20240103	111200	87947400	29300	29300	29300	29300	1
462	20240103	111100	87918100	29300	29300	29300	29300	25
463	20240103	111000	87185600	29300	29300	29300	29300	0
464	20240103	110900	87185600	29300	29300	29300	29300	5
465	20240103	110800	87039100	29300	29300	29300	29300	32
466	20240103	110700	86101500	29300	29300	29300	29300	1
467	20240103	110600	86072200	29300	29300	29300	29300	3
468	20240103	110500	85984300	29150	29150	29150	29150	0
469	20240103	110400	85984300	29150	29150	29150	29150	22
470	20240103	110300	85343000	29250	29250	29250	29250	0
471	20240103	110200	85343000	29250	29250	29250	29250	11
472	20240103	110100	85021250	29250	29250	29250	29250	0
473	20240103	110000	85021250	29250	29150	29250	29150	5
474	20240103	105900	84875400	29150	29150	29150	29150	0
475	20240103	105800	84875400	29150	29150	29150	29150	0
476	20240103	105700	84875400	29150	29150	29150	29150	1
477	20240103	105600	84846250	29150	29300	29300	29150	9
478	20240103	105500	84582700	29250	29150	29250	29150	3
479	20240103	105400	84495050	29150	29150	29150	29150	1
480	20240103	105300	84465900	29200	29150	29200	29150	363
481	20240103	105200	73866350	29150	29150	29150	29150	1
482	20240103	105100	73837200	29150	29150	29150	29150	0
483	20240103	105000	73837200	29150	29150	29150	29150	2
484	20240103	104900	73778900	29200	29200	29200	29200	54
485	20240103	104800	72202100	29150	29150	29150	29150	2
486	20240103	104700	72143800	29150	29150	29150	29150	0
487	20240103	104600	72143800	29150	29150	29150	29150	2
488	20240103	104500	72085500	29150	29150	29150	29150	2
489	20240103	104400	72027200	29150	29150	29150	29150	0
490	20240103	104300	72027200	29150	29200	29200	29150	326
491	20240103	104200	62509950	29250	29250	29250	29250	6
492	20240103	104100	62334450	29250	29250	29250	29250	1
493	20240103	104000	62305200	29300	29300	29300	29300	3
494	20240103	103900	62217300	29350	29350	29350	29350	1
495	20240103	103800	62187950	29350	29350	29350	29350	2
496	20240103	103700	62129250	29250	29250	29250	29250	1
497	20240103	103600	62100000	29250	29250	29250	29250	2
498	20240103	103500	62041500	29250	29250	29250	29250	13
499	20240103	103400	61661250	29250	29250	29250	29250	4
500	20240103	103300	61544250	29250	29250	29250	29250	1
501	20240103	103200	61515000	29250	29250	29250	29250	1
502	20240103	103100	61485750	29250	29250	29250	29250	1
503	20240103	103000	61456500	29250	29250	29250	29250	3
504	20240103	102900	61368750	29400	29400	29400	29400	4
505	20240103	102800	61251150	29400	29400	29400	29400	0
506	20240103	102700	61251150	29400	29350	29400	29250	42
507	20240103	102600	60017700	29250	29350	29350	29250	25
508	20240103	102500	59286250	29250	29250	29250	29250	1
509	20240103	102400	59257000	29250	29300	29350	29250	152
510	20240103	102300	54809600	29300	29300	29300	29300	2
511	20240103	102200	54751000	29350	29300	29350	29300	19
512	20240103	102100	54193800	29300	29300	29300	29300	0
513	20240103	102000	54193800	29300	29300	29300	29300	38
514	20240103	101900	53080400	29300	29300	29300	29300	0
515	20240103	101800	53080400	29300	29300	29300	29300	2
516	20240103	101700	53021800	29300	29300	29300	29300	1
517	20240103	101600	52992500	29300	29350	29400	29300	56
518	20240103	101500	51349300	29450	29450	29450	29450	3
519	20240103	101400	51260950	29300	29300	29300	29300	1
520	20240103	101300	51231650	29300	29300	29300	29300	2
521	20240103	101200	51173050	29300	29300	29300	29300	1
522	20240103	101100	51143750	29300	29300	29300	29300	1
523	20240103	101000	51114450	29300	29300	29300	29300	3
524	20240103	100900	51026550	29300	29300	29300	29300	16
525	20240103	100800	50557750	29300	29300	29300	29300	17
526	20240103	100700	50059650	29300	29300	29300	29300	25
527	20240103	100600	49327150	29300	29350	29350	29300	78
528	20240103	100500	47037900	29350	29350	29350	29350	2
529	20240103	100400	46979200	29450	29500	29500	29350	20
530	20240103	100300	46389900	29450	29350	29450	29350	8
531	20240103	100200	46154800	29350	29350	29350	29350	1
532	20240103	100100	46125450	29450	29450	29450	29450	1
533	20240103	100000	46096000	29350	29350	29350	29350	3
534	20240103	095900	46007950	29350	29350	29350	29350	0
535	20240103	095800	46007950	29350	29350	29350	29350	0
536	20240103	095700	46007950	29350	29350	29350	29350	1
537	20240103	095600	45978600	29350	29450	29450	29350	4
538	20240103	095500	45861000	29350	29350	29350	29350	1
539	20240103	095400	45831650	29350	29350	29350	29350	1
540	20240103	095300	45802300	29450	29300	29450	29300	3
541	20240103	095200	45714250	29300	29400	29400	29300	84
542	20240103	095100	43251500	29400	29400	29400	29400	1
543	20240103	095000	43222100	29450	29400	29450	29400	2
544	20240103	094900	43163250	29400	29400	29400	29400	1
545	20240103	094800	43133850	29400	29400	29400	29400	2
546	20240103	094700	43075050	29450	29450	29450	29450	15
547	20240103	094600	42633300	29450	29500	29500	29450	133
548	20240103	094500	38709850	29650	29500	29650	29500	85
549	20240103	094400	36202200	29500	29450	29500	29450	26
550	20240103	094300	35435750	29450	29450	29450	29450	4
551	20240103	094200	35317950	29450	29500	29500	29450	124
552	20240103	094100	31665800	29500	29500	29500	29500	6
553	20240103	094000	31488800	29500	29500	29500	29500	41
554	20240103	093900	30279300	29500	29550	29550	29500	32
555	20240103	093800	29333750	29550	29600	29600	29550	114
556	20240103	093700	25959450	29600	29500	29600	29500	14
557	20240103	093600	25545200	29500	29500	29600	29500	3
558	20240103	093500	25456600	29500	29600	29600	29500	2
559	20240103	093400	25397500	29500	29500	29500	29500	1
560	20240103	093300	25368000	29500	29500	29500	29500	1
561	20240103	093200	25338500	29500	29600	29600	29500	4
562	20240103	093100	25220200	29450	29450	29450	29450	1
563	20240103	093000	25190750	29600	29600	29600	29450	24
564	20240103	092900	24482300	29600	29500	29600	29500	8
565	20240103	092800	24245700	29350	29300	29500	29300	7
566	20240103	092700	24039550	29500	29500	29600	29500	33
567	20240103	092600	23065650	29500	29500	29500	29500	0
568	20240103	092500	23065650	29500	29300	29700	29300	407
569	20240103	092400	11067900	29250	29250	29250	29250	11
570	20240103	092300	10746150	29250	29250	29250	29250	3
571	20240103	092200	10658400	29250	29250	29250	29250	1
572	20240103	092100	10629150	29250	29250	29250	29250	2
573	20240103	092000	10570650	29300	29250	29300	29250	2
574	20240103	091900	10512100	29250	29250	29250	29250	0
575	20240103	091800	10512100	29250	29250	29300	29250	4
576	20240103	091700	10395000	29250	29250	29250	29250	1
577	20240103	091600	10365750	29250	29250	29300	29250	12
578	20240103	091500	10014700	29250	29250	29250	29250	0
579	20240103	091400	10014700	29250	29300	29300	29250	32
580	20240103	091300	9077150	29300	29300	29300	29300	1
581	20240103	091200	9047850	29300	29300	29300	29300	1
582	20240103	091100	9018550	29300	29400	29400	29300	19
583	20240103	091000	8460050	29300	29300	29300	29300	1
584	20240103	090900	8430750	29300	29400	29400	29300	11
585	20240103	090800	8107900	29400	29400	29400	29400	8
586	20240103	090700	7872700	29350	29300	29400	29300	19
587	20240103	090600	7314800	29400	29350	29400	29300	10
588	20240103	090500	7021150	29350	29250	29350	29250	6
589	20240103	090400	6845550	29250	29250	29250	29250	0
590	20240103	090300	6845550	29250	29400	29400	29250	58
591	20240103	090200	5140500	29200	29450	29450	29200	7
592	20240103	090100	4934850	29450	29450	29450	29450	102
593	20240103	090000	1930950	29450	29250	29450	29200	66