KissMeData/042600/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	192600	960453950	29350	29350	29350	29350	326
3	20240119	192500	960453950	29350	29350	29350	29350	0
4	20240119	192400	960453950	29350	29350	29350	29350	0
5	20240119	192300	960453950	29350	29350	29350	29350	0
6	20240119	192200	960453950	29350	29350	29350	29350	0
7	20240119	192100	960453950	29350	29350	29350	29350	0
8	20240119	192000	960453950	29350	29350	29350	29350	0
9	20240119	191900	960453950	29350	29350	29350	29350	0
10	20240119	191800	960453950	29350	29350	29350	29350	0
11	20240119	191700	960453950	29350	29350	29350	29350	0
12	20240119	191600	960453950	29350	29350	29350	29350	0
13	20240119	191500	960453950	29350	29350	29350	29350	0
14	20240119	191400	960453950	29350	29350	29350	29350	0
15	20240119	191300	960453950	29350	29350	29350	29350	0
16	20240119	191200	960453950	29350	29350	29350	29350	0
17	20240119	191100	960453950	29350	29350	29350	29350	0
18	20240119	191000	960453950	29350	29350	29350	29350	0
19	20240119	190900	960453950	29350	29350	29350	29350	0
20	20240119	190800	960453950	29350	29350	29350	29350	0
21	20240119	190700	960453950	29350	29350	29350	29350	0
22	20240119	190600	960453950	29350	29350	29350	29350	0
23	20240119	190500	960453950	29350	29350	29350	29350	0
24	20240119	190400	960453950	29350	29350	29350	29350	0
25	20240119	190300	960453950	29350	29350	29350	29350	0
26	20240119	190200	960453950	29350	29350	29350	29350	0
27	20240119	190100	960453950	29350	29350	29350	29350	0
28	20240119	190000	960453950	29350	29350	29350	29350	0
29	20240119	185900	960453950	29350	29350	29350	29350	0
30	20240119	185800	960453950	29350	29350	29350	29350	0
31	20240119	185700	960453950	29350	29350	29350	29350	0
32	20240119	185600	960453950	29350	29350	29350	29350	326
33	20240119	185500	960453950	29350	29350	29350	29350	0
34	20240119	185400	960453950	29350	29350	29350	29350	0
35	20240119	185300	960453950	29350	29350	29350	29350	0
36	20240119	185200	960453950	29350	29350	29350	29350	0
37	20240119	185100	960453950	29350	29350	29350	29350	0
38	20240119	185000	960453950	29350	29350	29350	29350	0
39	20240119	184900	960453950	29350	29350	29350	29350	0
40	20240119	184800	960453950	29350	29350	29350	29350	0
41	20240119	184700	960453950	29350	29350	29350	29350	0
42	20240119	184600	960453950	29350	29350	29350	29350	0
43	20240119	184500	960453950	29350	29350	29350	29350	0
44	20240119	184400	960453950	29350	29350	29350	29350	0
45	20240119	184300	960453950	29350	29350	29350	29350	0
46	20240119	184200	960453950	29350	29350	29350	29350	0
47	20240119	184100	960453950	29350	29350	29350	29350	0
48	20240119	184000	960453950	29350	29350	29350	29350	0
49	20240119	183900	960453950	29350	29350	29350	29350	0
50	20240119	183800	960453950	29350	29350	29350	29350	0
51	20240119	183700	960453950	29350	29350	29350	29350	0
52	20240119	183600	960453950	29350	29350	29350	29350	0
53	20240119	183500	960453950	29350	29350	29350	29350	0
54	20240119	183400	960453950	29350	29350	29350	29350	0
55	20240119	183300	960453950	29350	29350	29350	29350	0
56	20240119	183200	960453950	29350	29350	29350	29350	0
57	20240119	183100	960453950	29350	29350	29350	29350	0
58	20240119	183000	960453950	29350	29350	29350	29350	0
59	20240119	182900	960453950	29350	29350	29350	29350	0
60	20240119	182800	960453950	29350	29350	29350	29350	0
61	20240119	182700	960453950	29350	29350	29350	29350	0
62	20240119	182600	960453950	29350	29350	29350	29350	326
63	20240119	182500	960453950	29350	29350	29350	29350	0
64	20240119	182400	960453950	29350	29350	29350	29350	0
65	20240119	182300	960453950	29350	29350	29350	29350	0
66	20240119	182200	960453950	29350	29350	29350	29350	0
67	20240119	182100	960453950	29350	29350	29350	29350	0
68	20240119	182000	960453950	29350	29350	29350	29350	0
69	20240119	181900	960453950	29350	29350	29350	29350	0
70	20240119	181800	960453950	29350	29350	29350	29350	0
71	20240119	181700	960453950	29350	29350	29350	29350	0
72	20240119	181600	960453950	29350	29350	29350	29350	0
73	20240119	181500	960453950	29350	29350	29350	29350	0
74	20240119	181400	960453950	29350	29350	29350	29350	0
75	20240119	181300	960453950	29350	29350	29350	29350	0
76	20240119	181200	960453950	29350	29350	29350	29350	0
77	20240119	181100	960453950	29350	29350	29350	29350	0
78	20240119	181000	960453950	29350	29350	29350	29350	0
79	20240119	180900	960453950	29350	29350	29350	29350	0
80	20240119	180800	960453950	29350	29350	29350	29350	0
81	20240119	180700	960453950	29350	29350	29350	29350	0
82	20240119	180600	960453950	29350	29350	29350	29350	0
83	20240119	180500	960453950	29350	29350	29350	29350	0
84	20240119	180400	960453950	29350	29350	29350	29350	0
85	20240119	180300	960453950	29350	29350	29350	29350	0
86	20240119	180200	960453950	29350	29350	29350	29350	0
87	20240119	180100	960453950	29350	29350	29350	29350	0
88	20240119	180000	960453950	29350	29350	29350	29350	0
89	20240119	175900	960453950	29350	29350	29350	29350	0
90	20240119	175800	960453950	29350	29350	29350	29350	0
91	20240119	175700	960453950	29350	29350	29350	29350	0
92	20240119	175600	960453950	29350	29350	29350	29350	326
93	20240119	175500	960453950	29350	29350	29350	29350	0
94	20240119	175400	960453950	29350	29350	29350	29350	0
95	20240119	175300	960453950	29350	29350	29350	29350	0
96	20240119	175200	960453950	29350	29350	29350	29350	0
97	20240119	175100	960453950	29350	29350	29350	29350	0
98	20240119	175000	960453950	29350	29350	29350	29350	0
99	20240119	174900	960453950	29350	29350	29350	29350	0
100	20240119	174800	960453950	29350	29350	29350	29350	0
101	20240119	174700	960453950	29350	29350	29350	29350	0
102	20240119	174600	960453950	29350	29350	29350	29350	0
103	20240119	174500	960453950	29350	29350	29350	29350	0
104	20240119	174400	960453950	29350	29350	29350	29350	0
105	20240119	174300	960453950	29350	29350	29350	29350	0
106	20240119	174200	960453950	29350	29350	29350	29350	0
107	20240119	174100	960453950	29350	29350	29350	29350	0
108	20240119	174000	960453950	29350	29350	29350	29350	0
109	20240119	173900	960453950	29350	29350	29350	29350	0
110	20240119	173800	960453950	29350	29350	29350	29350	0
111	20240119	173700	960453950	29350	29350	29350	29350	0
112	20240119	173600	960453950	29350	29350	29350	29350	0
113	20240119	173500	960453950	29350	29350	29350	29350	0
114	20240119	173400	960453950	29350	29350	29350	29350	0
115	20240119	173300	960453950	29350	29350	29350	29350	0
116	20240119	173200	960453950	29350	29350	29350	29350	0
117	20240119	173100	960453950	29350	29350	29350	29350	0
118	20240119	173000	960453950	29350	29350	29350	29350	0
119	20240119	172900	960453950	29350	29350	29350	29350	0
120	20240119	172800	960453950	29350	29350	29350	29350	0
121	20240119	172700	960453950	29350	29350	29350	29350	0
122	20240119	172600	960453950	29350	29350	29350	29350	326
123	20240119	172500	960453950	29350	29350	29350	29350	0
124	20240119	172400	960453950	29350	29350	29350	29350	0
125	20240119	172300	960453950	29350	29350	29350	29350	0
126	20240119	172200	960453950	29350	29350	29350	29350	0
127	20240119	172100	960453950	29350	29350	29350	29350	0
128	20240119	172000	960453950	29350	29350	29350	29350	0
129	20240119	171900	960453950	29350	29350	29350	29350	0
130	20240119	171800	960453950	29350	29350	29350	29350	0
131	20240119	171700	960453950	29350	29350	29350	29350	0
132	20240119	171600	960453950	29350	29350	29350	29350	0
133	20240119	171500	960453950	29350	29350	29350	29350	0
134	20240119	171400	960453950	29350	29350	29350	29350	0
135	20240119	171300	960453950	29350	29350	29350	29350	0
136	20240119	171200	960453950	29350	29350	29350	29350	0
137	20240119	171100	960453950	29350	29350	29350	29350	0
138	20240119	171000	960453950	29350	29350	29350	29350	0
139	20240119	170900	960453950	29350	29350	29350	29350	0
140	20240119	170800	960453950	29350	29350	29350	29350	0
141	20240119	170700	960453950	29350	29350	29350	29350	0
142	20240119	170600	960453950	29350	29350	29350	29350	0
143	20240119	170500	960453950	29350	29350	29350	29350	0
144	20240119	170400	960453950	29350	29350	29350	29350	0
145	20240119	170300	960453950	29350	29350	29350	29350	0
146	20240119	170200	960453950	29350	29350	29350	29350	0
147	20240119	170100	960453950	29350	29350	29350	29350	0
148	20240119	170000	960453950	29350	29350	29350	29350	0
149	20240119	165900	960453950	29350	29350	29350	29350	0
150	20240119	165800	960453950	29350	29350	29350	29350	0
151	20240119	165700	960453950	29350	29350	29350	29350	0
152	20240119	165600	960453950	29350	29350	29350	29350	326
153	20240119	165500	960453950	29350	29350	29350	29350	0
154	20240119	165400	960453950	29350	29350	29350	29350	0
155	20240119	165300	960453950	29350	29350	29350	29350	0
156	20240119	165200	960453950	29350	29350	29350	29350	0
157	20240119	165100	960453950	29350	29350	29350	29350	0
158	20240119	165000	960453950	29350	29350	29350	29350	0
159	20240119	164900	960453950	29350	29350	29350	29350	0
160	20240119	164800	960453950	29350	29350	29350	29350	0
161	20240119	164700	960453950	29350	29350	29350	29350	0
162	20240119	164600	960453950	29350	29350	29350	29350	0
163	20240119	164500	960453950	29350	29350	29350	29350	0
164	20240119	164400	960453950	29350	29350	29350	29350	0
165	20240119	164300	960453950	29350	29350	29350	29350	0
166	20240119	164200	960453950	29350	29350	29350	29350	0
167	20240119	164100	960453950	29350	29350	29350	29350	0
168	20240119	164000	960453950	29350	29350	29350	29350	0
169	20240119	163900	960453950	29350	29350	29350	29350	0
170	20240119	163800	960453950	29350	29350	29350	29350	0
171	20240119	163700	960453950	29350	29350	29350	29350	0
172	20240119	163600	960453950	29350	29350	29350	29350	0
173	20240119	163500	960453950	29350	29350	29350	29350	0
174	20240119	163400	960453950	29350	29350	29350	29350	0
175	20240119	163300	960453950	29350	29350	29350	29350	0
176	20240119	163200	960453950	29350	29350	29350	29350	0
177	20240119	163100	960453950	29350	29350	29350	29350	0
178	20240119	163000	960453950	29350	29350	29350	29350	0
179	20240119	162900	960453950	29350	29350	29350	29350	0
180	20240119	162800	960453950	29350	29350	29350	29350	0
181	20240119	162700	960453950	29350	29350	29350	29350	0
182	20240119	162600	960453950	29350	29350	29350	29350	326
183	20240119	162500	960453950	29350	29350	29350	29350	0
184	20240119	162400	960453950	29350	29350	29350	29350	0
185	20240119	162300	960453950	29350	29350	29350	29350	0
186	20240119	162200	960453950	29350	29350	29350	29350	0
187	20240119	162100	960453950	29350	29350	29350	29350	0
188	20240119	162000	960453950	29350	29350	29350	29350	0
189	20240119	161900	960453950	29350	29350	29350	29350	0
190	20240119	161800	960453950	29350	29350	29350	29350	0
191	20240119	161700	960453950	29350	29350	29350	29350	0
192	20240119	161600	960453950	29350	29350	29350	29350	0
193	20240119	161500	960453950	29350	29350	29350	29350	0
194	20240119	161400	960453950	29350	29350	29350	29350	0
195	20240119	161300	960453950	29350	29350	29350	29350	0
196	20240119	161200	960453950	29350	29350	29350	29350	0
197	20240119	161100	960453950	29350	29350	29350	29350	0
198	20240119	161000	960453950	29350	29350	29350	29350	0
199	20240119	160900	960453950	29350	29350	29350	29350	0
200	20240119	160800	960453950	29350	29350	29350	29350	0
201	20240119	160700	960453950	29350	29350	29350	29350	0
202	20240119	160600	960453950	29350	29350	29350	29350	0
203	20240119	160500	960453950	29350	29350	29350	29350	0
204	20240119	160400	960453950	29350	29350	29350	29350	0
205	20240119	160300	960453950	29350	29350	29350	29350	0
206	20240119	160200	960453950	29350	29350	29350	29350	0
207	20240119	160100	960453950	29350	29350	29350	29350	0
208	20240119	160000	960453950	29350	29350	29350	29350	0
209	20240119	155900	960453950	29350	29350	29350	29350	0
210	20240119	155800	960453950	29350	29350	29350	29350	0
211	20240119	155700	960453950	29350	29350	29350	29350	0
212	20240119	155600	960453950	29350	29350	29350	29350	326
213	20240119	155500	960453950	29350	29350	29350	29350	0
214	20240119	155400	960453950	29350	29350	29350	29350	0
215	20240119	155300	960453950	29350	29350	29350	29350	0
216	20240119	155200	960453950	29350	29350	29350	29350	0
217	20240119	155100	960453950	29350	29350	29350	29350	0
218	20240119	155000	960453950	29350	29350	29350	29350	0
219	20240119	154900	960453950	29350	29350	29350	29350	0
220	20240119	154800	960453950	29350	29350	29350	29350	0
221	20240119	154700	960453950	29350	29350	29350	29350	0
222	20240119	154600	960453950	29350	29350	29350	29350	0
223	20240119	154500	960453950	29350	29350	29350	29350	0
224	20240119	154400	960453950	29350	29350	29350	29350	0
225	20240119	154300	960453950	29350	29350	29350	29350	0
226	20240119	154200	960453950	29350	29350	29350	29350	0
227	20240119	154100	960453950	29350	29350	29350	29350	0
228	20240119	154000	960453950	29350	29350	29350	29350	0
229	20240119	153900	960453950	29350	29350	29350	29350	0
230	20240119	153800	960453950	29350	29350	29350	29350	0
231	20240119	153700	960453950	29350	29350	29350	29350	0
232	20240119	153600	960453950	29350	29350	29350	29350	0
233	20240119	153500	960453950	29350	29350	29350	29350	0
234	20240119	153400	960453950	29350	29350	29350	29350	0
235	20240119	153300	960453950	29350	29350	29350	29350	0
236	20240119	153200	960453950	29350	29350	29350	29350	0
237	20240119	153100	960453950	29350	29350	29350	29350	0
238	20240119	153000	960453950	29350	29350	29350	29350	326
239	20240119	152900	950885850	29400	29400	29400	29400	0
240	20240119	152800	950885850	29400	29400	29400	29400	0
241	20240119	152700	950885850	29400	29400	29400	29400	0
242	20240119	152600	950885850	29400	29400	29400	29400	0
243	20240119	152500	950885850	29400	29400	29400	29400	0
244	20240119	152400	950885850	29400	29400	29400	29400	0
245	20240119	152300	950885850	29400	29400	29400	29400	0
246	20240119	152200	950885850	29400	29400	29400	29400	0
247	20240119	152100	950885850	29400	29400	29400	29400	0
248	20240119	152000	950885850	29400	29400	29400	29400	0
249	20240119	151900	950885850	29400	29400	29400	29350	106
250	20240119	151800	947772300	29350	29500	29500	29350	62
251	20240119	151700	945945900	29450	29400	29450	29400	51
252	20240119	151600	944446450	29400	29500	29500	29400	48
253	20240119	151500	943031550	29550	29400	29550	29400	31
254	20240119	151400	942116650	29350	29350	29350	29350	72
255	20240119	151300	940003450	29350	29300	29350	29300	101
256	20240119	151200	937039350	29300	29250	29300	29250	208
257	20240119	151100	930945250	29250	29250	29250	29250	26
258	20240119	151000	930184750	29250	29200	29250	29200	132
259	20240119	150900	926323800	29250	29250	29250	29250	5
260	20240119	150800	926177550	29250	29200	29300	29200	51
261	20240119	150700	924686900	29200	29200	29200	29200	1
262	20240119	150600	924657700	29150	29150	29150	29150	0
263	20240119	150500	924657700	29150	29150	29150	29150	0
264	20240119	150400	924657700	29150	29200	29250	29150	111
265	20240119	150300	921416050	29150	29150	29150	29150	5
266	20240119	150200	921270300	29150	29150	29150	29150	34
267	20240119	150100	920279200	29150	29150	29150	29100	30
268	20240119	150000	919404950	29150	29150	29150	29150	0
269	20240119	145900	919404950	29150	29150	29150	29150	1
270	20240119	145800	919375800	29150	29150	29150	29150	4
271	20240119	145700	919259200	29200	29200	29200	29200	1
272	20240119	145600	919230000	29150	29150	29150	29150	0
273	20240119	145500	919230000	29150	29150	29150	29150	184
274	20240119	145400	913866400	29150	29200	29200	29150	22
275	20240119	145300	913225050	29150	29150	29150	29150	4
276	20240119	145200	913108450	29200	29200	29200	29200	1
277	20240119	145100	913079250	29200	29200	29200	29200	1
278	20240119	145000	913050050	29200	29200	29200	29150	482
279	20240119	144900	898975900	29200	29200	29200	29200	12
280	20240119	144800	898625500	29200	29200	29200	29200	0
281	20240119	144700	898625500	29200	29200	29200	29200	72
282	20240119	144600	896523100	29200	29150	29200	29150	277
283	20240119	144500	888439200	29100	29100	29100	29100	4
284	20240119	144400	888322800	29150	29150	29150	29150	8
285	20240119	144300	888089600	29100	29200	29200	29100	96
286	20240119	144200	885295200	29150	29150	29150	29150	7
287	20240119	144100	885091150	29150	29150	29150	29150	0
288	20240119	144000	885091150	29150	29150	29150	29150	2
289	20240119	143900	885032850	29200	29200	29200	29200	18
290	20240119	143800	884507250	29200	29150	29200	29150	10
291	20240119	143700	884215700	29100	29100	29100	29100	27
292	20240119	143600	883430000	29100	29100	29100	29100	0
293	20240119	143500	883430000	29100	29100	29100	29100	0
294	20240119	143400	883430000	29100	29100	29100	29100	0
295	20240119	143300	883430000	29100	29100	29100	29100	0
296	20240119	143200	883430000	29100	29100	29100	29100	175
297	20240119	143100	878337500	29100	29100	29100	29100	0
298	20240119	143000	878337500	29100	29100	29100	29100	21
299	20240119	142900	877726400	29100	29150	29150	29100	11
300	20240119	142800	877406000	29200	29200	29200	29200	5
301	20240119	142700	877260000	29200	29200	29200	29200	1
302	20240119	142600	877230800	29200	29200	29200	29200	0
303	20240119	142500	877230800	29200	29200	29200	29200	13
304	20240119	142400	876851200	29200	29200	29200	29200	0
305	20240119	142300	876851200	29200	29050	29200	29050	28
306	20240119	142200	876035100	29050	29000	29050	29000	570
307	20240119	142100	859504450	29050	29050	29050	29050	1
308	20240119	142000	859475400	29050	29050	29050	29050	85
309	20240119	141900	857006150	29050	29050	29050	29050	307
310	20240119	141800	848087800	29050	29100	29100	29050	229
311	20240119	141700	841427950	29100	29100	29100	29100	0
312	20240119	141600	841427950	29100	29100	29100	29100	2
313	20240119	141500	841369750	29100	29200	29200	29100	42
314	20240119	141400	840147450	29200	29100	29200	29100	383
315	20240119	141300	829001850	29200	29200	29200	29200	3
316	20240119	141200	828914250	29200	29200	29200	29200	11
317	20240119	141100	828593050	29200	29200	29200	29200	7
318	20240119	141000	828388650	29250	29100	29250	29100	18
319	20240119	140900	827864700	29100	29100	29100	29100	9
320	20240119	140800	827602800	29100	29100	29100	29100	16
321	20240119	140700	827137200	29100	29100	29100	29100	20
322	20240119	140600	826555200	29100	29100	29100	29100	0
323	20240119	140500	826555200	29100	29100	29100	29100	128
324	20240119	140400	822830400	29150	29150	29150	29100	30
325	20240119	140300	821956350	29250	29200	29250	29200	156
326	20240119	140200	817401100	29200	29200	29200	29200	7
327	20240119	140100	817196700	29200	29200	29200	29200	10
328	20240119	140000	816904700	29150	29150	29150	29150	12
329	20240119	135900	816554900	29100	29100	29100	29100	0
330	20240119	135800	816554900	29100	29250	29250	29100	792
331	20240119	135700	793416600	29250	29250	29250	29250	10
332	20240119	135600	793124100	29250	29250	29250	29250	50
333	20240119	135500	791661600	29250	29250	29250	29250	24
334	20240119	135400	790959600	29300	29300	29300	29300	15
335	20240119	135300	790520100	29300	29300	29300	29300	31
336	20240119	135200	789611800	29250	29300	29300	29250	6
337	20240119	135100	789436250	29300	29300	29300	29300	0
338	20240119	135000	789436250	29300	29300	29300	29300	1
339	20240119	134900	789406950	29250	29300	29300	29250	8
340	20240119	134800	789172800	29250	29250	29250	29250	0
341	20240119	134700	789172800	29250	29250	29250	29250	39
342	20240119	134600	788032050	29250	29300	29300	29250	167
343	20240119	134500	783141400	29350	29300	29350	29300	63
344	20240119	134400	781295000	29350	29400	29400	29350	173
345	20240119	134300	776215650	29400	29400	29400	29400	0
346	20240119	134200	776215650	29400	29400	29400	29400	0
347	20240119	134100	776215650	29400	29450	29450	29400	14
348	20240119	134000	775803550	29450	29450	29450	29450	22
349	20240119	133900	775155650	29450	29600	29600	29450	6
350	20240119	133800	774978200	29600	29600	29600	29600	11
351	20240119	133700	774652600	29600	29600	29600	29600	12
352	20240119	133600	774297400	29650	29650	29650	29650	1
353	20240119	133500	774267750	29650	29650	29700	29450	513
354	20240119	133400	759057550	29650	29600	29650	29600	3
355	20240119	133300	758968650	29550	29550	29550	29550	9
356	20240119	133200	758702700	29450	29450	29450	29450	1
357	20240119	133100	758673250	29400	29600	29600	29400	12
358	20240119	133000	758318450	29650	29650	29650	29650	10
359	20240119	132900	758021950	29600	29550	29600	29550	20
360	20240119	132800	757430150	29600	29600	29600	29600	0
361	20240119	132700	757430150	29600	29600	29600	29600	10
362	20240119	132600	757134150	29700	29700	29700	29700	0
363	20240119	132500	757134150	29700	29700	29700	29700	43
364	20240119	132400	755857050	29700	29400	29700	29400	437
365	20240119	132300	742981050	29350	29350	29350	29350	5
366	20240119	132200	742834300	29350	29350	29350	29350	0
367	20240119	132100	742834300	29350	29350	29350	29350	81
368	20240119	132000	740456950	29300	29350	29350	29300	71
369	20240119	131900	738373300	29350	29350	29350	29350	5
370	20240119	131800	738226550	29350	29350	29350	29350	75
371	20240119	131700	736025300	29300	29300	29300	29300	0
372	20240119	131600	736025300	29300	29300	29300	29300	0
373	20240119	131500	736025300	29300	29300	29300	29250	51
374	20240119	131400	734531200	29300	29300	29300	29300	0
375	20240119	131300	734531200	29300	29300	29300	29300	26
376	20240119	131200	733769400	29300	29350	29350	29300	9
377	20240119	131100	733505500	29300	29300	29300	29300	0
378	20240119	131000	733505500	29300	29300	29300	29300	20
379	20240119	130900	732919500	29300	29300	29300	29300	0
380	20240119	130800	732919500	29300	29300	29300	29300	0
381	20240119	130700	732919500	29300	29300	29300	29300	5
382	20240119	130600	732773000	29300	29300	29300	29300	0
383	20240119	130500	732773000	29300	29300	29300	29300	0
384	20240119	130400	732773000	29300	29300	29300	29300	5
385	20240119	130300	732626500	29300	29300	29300	29300	1
386	20240119	130200	732597200	29300	29300	29300	29300	4
387	20240119	130100	732480000	29300	29300	29300	29300	0
388	20240119	130000	732480000	29300	29300	29300	29300	0
389	20240119	125900	732480000	29300	29300	29300	29300	17
390	20240119	125800	731981900	29300	29300	29300	29300	4
391	20240119	125700	731864700	29300	29300	29300	29300	0
392	20240119	125600	731864700	29300	29300	29300	29300	0
393	20240119	125500	731864700	29300	29300	29300	29300	9
394	20240119	125400	731601000	29250	29250	29250	29250	76
395	20240119	125300	729378000	29300	29250	29300	29250	96
396	20240119	125200	726569950	29300	29300	29300	29300	0
397	20240119	125100	726569950	29300	29300	29300	29250	46
398	20240119	125000	725222400	29300	29300	29300	29300	1
399	20240119	124900	725193100	29250	29250	29250	29250	4
400	20240119	124800	725076100	29250	29250	29250	29250	61
401	20240119	124700	723291850	29250	29250	29250	29250	0
402	20240119	124600	723291850	29250	29250	29250	29250	5
403	20240119	124500	723145600	29250	29250	29250	29250	1
404	20240119	124400	723116350	29250	29250	29250	29250	0
405	20240119	124300	723116350	29250	29300	29300	29250	9
406	20240119	124200	722852850	29300	29300	29300	29300	0
407	20240119	124100	722852850	29300	29300	29300	29300	5
408	20240119	124000	722706350	29350	29300	29350	29300	12
409	20240119	123900	722354200	29300	29300	29300	29300	6
410	20240119	123800	722178400	29300	29300	29300	29300	56
411	20240119	123700	720537600	29300	29300	29300	29300	11
412	20240119	123600	720215300	29250	29250	29250	29250	0
413	20240119	123500	720215300	29250	29250	29250	29250	0
414	20240119	123400	720215300	29250	29350	29350	29250	102
415	20240119	123300	717226600	29350	29350	29350	29350	5
416	20240119	123200	717079850	29400	29400	29400	29400	153
417	20240119	123100	712581650	29400	29400	29400	29400	18
418	20240119	123000	712052450	29400	29400	29450	29400	176
419	20240119	122900	706869650	29350	29250	29350	29250	220
420	20240119	122800	700430350	29250	29200	29250	29200	208
421	20240119	122700	694356350	29200	29200	29200	29200	5
422	20240119	122600	694210350	29150	29150	29150	29150	0
423	20240119	122500	694210350	29150	29200	29200	29150	8
424	20240119	122400	693977000	29250	29200	29250	29200	101
425	20240119	122300	691022800	29200	29200	29200	29200	5
426	20240119	122200	690876800	29050	29050	29050	29050	5
427	20240119	122100	690731550	29000	29000	29000	29000	0
428	20240119	122000	690731550	29000	29100	29100	29000	103
429	20240119	121900	687739050	29150	29150	29200	29150	102
430	20240119	121800	684761350	29150	29150	29150	29150	0
431	20240119	121700	684761350	29150	29050	29150	29050	34
432	20240119	121600	683770750	28900	28900	28900	28900	1
433	20240119	121500	683741850	28900	29050	29050	28900	300
434	20240119	121400	675061850	29100	29050	29100	29050	101
435	20240119	121300	672123050	29000	29050	29050	29000	500
436	20240119	121200	657620000	29050	29050	29050	29050	6
437	20240119	121100	657445700	29050	29050	29050	29050	110
438	20240119	121000	654250200	29050	29100	29100	29050	141
439	20240119	120900	650153600	29100	29100	29100	29100	74
440	20240119	120800	648000200	29150	29150	29150	29150	11
441	20240119	120700	647679550	29100	29150	29200	29100	8
442	20240119	120600	647446200	29200	29200	29200	29200	43
443	20240119	120500	646190600	29200	29200	29200	29200	20
444	20240119	120400	645606600	29200	29150	29200	29100	35
445	20240119	120300	644586200	29200	29200	29200	29200	101
446	20240119	120200	641637000	29200	29200	29200	29200	12
447	20240119	120100	641286600	29150	29100	29150	29100	23
448	20240119	120000	640616900	29100	29100	29100	29100	89
449	20240119	115900	638027000	29050	29100	29100	29050	111
450	20240119	115800	634799400	29100	29050	29100	29050	125
451	20240119	115700	631167850	29050	29050	29050	29050	10
452	20240119	115600	630877350	29050	29050	29050	29050	176
453	20240119	115500	625764550	29050	29050	29100	29050	13
454	20240119	115400	625386750	29100	29000	29100	29000	202
455	20240119	115300	619528550	29000	29000	29050	29000	227
456	20240119	115200	612945150	29000	29150	29150	29000	381
457	20240119	115100	601891550	29200	29200	29200	29200	0
458	20240119	115000	601891550	29200	29200	29200	29200	0
459	20240119	114900	601891550	29200	29100	29200	29100	38
460	20240119	114800	600784050	29000	29050	29050	29000	188
461	20240119	114700	595324550	29000	29100	29100	29000	825
462	20240119	114600	571360050	29100	29050	29100	29050	140
463	20240119	114500	567286550	29100	29200	29200	29100	855
464	20240119	114400	542380300	29250	29250	29250	29250	3
465	20240119	114300	542292550	29250	29250	29250	29200	18
466	20240119	114200	541766300	29250	29300	29300	29250	26
467	20240119	114100	541004800	29300	29250	29300	29250	8
468	20240119	114000	540770600	29300	29300	29300	29300	220
469	20240119	113900	534324600	29350	29350	29350	29350	1
470	20240119	113800	534295250	29350	29350	29350	29350	1
471	20240119	113700	534265900	29350	29350	29350	29300	105
472	20240119	113600	531184350	29350	29350	29350	29350	0
473	20240119	113500	531184350	29350	29300	29350	29300	16
474	20240119	113400	530715000	29350	29350	29350	29350	19
475	20240119	113300	530157350	29350	29350	29350	29350	5
476	20240119	113200	530010600	29350	29300	29350	29300	5
477	20240119	113100	529864050	29300	29300	29300	29300	10
478	20240119	113000	529571050	29350	29350	29350	29350	4
479	20240119	112900	529453650	29350	29350	29350	29300	14
480	20240119	112800	529043000	29350	29350	29350	29350	1
481	20240119	112700	529013650	29350	29300	29350	29300	30
482	20240119	112600	528133400	29350	29300	29350	29300	33
483	20240119	112500	527164900	29350	29350	29350	29350	27
484	20240119	112400	526372450	29300	29300	29300	29300	23
485	20240119	112300	525698550	29300	29300	29300	29300	0
486	20240119	112200	525698550	29300	29300	29350	29300	17
487	20240119	112100	525200400	29300	29350	29350	29300	17
488	20240119	112000	524701700	29300	29300	29300	29300	0
489	20240119	111900	524701700	29300	29300	29300	29300	19
490	20240119	111800	524145000	29200	29200	29200	29200	0
491	20240119	111700	524145000	29200	29200	29200	29200	0
492	20240119	111600	524145000	29200	29150	29200	29150	642
493	20240119	111500	505398850	29200	29200	29200	29200	5
494	20240119	111400	505252850	29200	29250	29250	29200	58
495	20240119	111300	503559200	29200	29250	29250	29200	59
496	20240119	111200	501833600	29250	29300	29300	29250	374
497	20240119	111100	490875450	29350	29350	29350	29350	4
498	20240119	111000	490758050	29350	29400	29400	29350	167
499	20240119	110900	485854000	29400	29350	29400	29350	151
500	20240119	110800	481414750	29350	29350	29350	29350	6
501	20240119	110700	481238650	29350	29350	29350	29350	76
502	20240119	110600	479008050	29350	29300	29350	29300	12
503	20240119	110500	478656050	29350	29350	29350	29350	0
504	20240119	110400	478656050	29350	29350	29350	29350	1
505	20240119	110300	478626700	29350	29400	29400	29350	2
506	20240119	110200	478567950	29400	29300	29400	29300	67
507	20240119	110100	476604350	29300	29300	29300	29300	0
508	20240119	110000	476604350	29300	29300	29300	29300	5
509	20240119	105900	476457850	29350	29300	29350	29300	267
510	20240119	105800	468627900	29300	29300	29300	29300	15
511	20240119	105700	468188400	29250	29250	29250	29250	1
512	20240119	105600	468159150	29200	29250	29250	29200	25
513	20240119	105500	467428650	29200	29100	29200	29100	208
514	20240119	105400	461355850	29100	29200	29200	29100	494
515	20240119	105300	446960850	29150	29200	29200	29150	215
516	20240119	105200	440690200	29200	29200	29200	29200	101
517	20240119	105100	437741000	29200	29250	29250	29200	6
518	20240119	105000	437565600	29200	29200	29250	29200	70
519	20240119	104900	435521500	29200	29300	29300	29200	32
520	20240119	104800	434586950	29200	29350	29350	29200	584
521	20240119	104700	417498950	29400	29500	29500	29400	303
522	20240119	104600	408582000	29500	29550	29550	29500	1228
523	20240119	104500	372354800	29550	29500	29550	29500	6
524	20240119	104400	372177750	29550	29550	29550	29500	49
525	20240119	104300	370731800	29550	29650	29650	29550	651
526	20240119	104200	351485900	29650	29700	29700	29650	93
527	20240119	104100	348725700	29750	29700	29750	29700	509
528	20240119	104000	333598500	29700	29700	29700	29700	1
529	20240119	103900	333568800	29700	29750	29750	29700	517
530	20240119	103800	318188800	29750	29750	29750	29750	21
531	20240119	103700	317564050	29650	29650	29700	29650	21
532	20240119	103600	316941350	29700	29700	29700	29700	2
533	20240119	103500	316881950	29700	29700	29700	29700	73
534	20240119	103400	314713850	29700	29700	29750	29700	36
535	20240119	103300	313644600	29750	29700	29750	29700	2
536	20240119	103200	313585150	29700	29650	29700	29650	17
537	20240119	103100	313080900	29600	29700	29750	29600	570
538	20240119	103000	296171550	29750	29750	29750	29750	145
539	20240119	102900	291857800	29750	29750	29750	29750	5
540	20240119	102800	291709050	29750	29800	29800	29750	33
541	20240119	102700	290727250	29800	29800	29800	29800	0
542	20240119	102600	290727250	29800	29750	29800	29750	64
543	20240119	102500	288820250	29750	29750	29750	29750	1
544	20240119	102400	288790500	29700	29750	29750	29700	280
545	20240119	102300	280474300	29750	29750	29750	29750	102
546	20240119	102200	277439800	29750	29750	29750	29750	11
547	20240119	102100	277112550	29750	29750	29750	29750	35
548	20240119	102000	276071300	29750	29750	29750	29750	57
549	20240119	101900	274375550	29750	29750	29750	29750	54
550	20240119	101800	272769050	29750	29750	29750	29750	26
551	20240119	101700	271995550	29750	29750	29750	29750	24
552	20240119	101600	271281550	29700	29800	29800	29700	18
553	20240119	101500	270745950	29800	29850	29850	29800	213
554	20240119	101400	264388200	29850	29900	29950	29850	32
555	20240119	101300	263431100	29900	29900	29900	29850	7
556	20240119	101200	263222000	29750	29750	29750	29750	5
557	20240119	101100	263073250	29900	29700	29900	29700	161
558	20240119	101000	258278150	29700	29800	29800	29700	79
559	20240119	100900	255930750	29800	29700	29800	29700	98
560	20240119	100800	253020050	29700	29700	29700	29700	248
561	20240119	100700	245654450	29700	29850	29850	29700	863
562	20240119	100600	219980200	29850	29950	29950	29850	219
563	20240119	100500	213426900	30000	29950	30000	29950	23
564	20240119	100400	212737150	30000	30000	30000	30000	130
565	20240119	100300	208837150	29950	29950	29950	29950	0
566	20240119	100200	208837150	29950	29950	30000	29950	103
567	20240119	100100	205747450	29950	29950	29950	29950	167
568	20240119	100000	200745800	29950	29900	29950	29900	34
569	20240119	095900	199728150	29900	29950	29950	29900	19
570	20240119	095800	199159900	29950	29950	29950	29950	0
571	20240119	095700	199159900	29950	29900	29950	29850	51
572	20240119	095600	197636450	29900	29950	29950	29900	59
573	20240119	095500	195870000	29950	29900	29950	29900	9
574	20240119	095400	195600500	29900	29900	29900	29900	68
575	20240119	095300	193567300	29950	29900	30000	29900	29
576	20240119	095200	192699600	29900	30100	30100	29900	97
577	20240119	095100	189794000	30100	30100	30100	30100	1
578	20240119	095000	189763900	30000	30250	30300	30000	275
579	20240119	094900	181511500	30000	30050	30050	30000	60
580	20240119	094800	179709950	30050	30100	30100	30050	40
581	20240119	094700	178507600	30300	30300	30300	30300	0
582	20240119	094600	178507600	30300	30300	30300	30300	0
583	20240119	094500	178507600	30300	30050	30300	30050	22
584	20240119	094400	177844300	30100	30200	30200	30100	158
585	20240119	094300	173086400	30250	30300	30300	30150	43
586	20240119	094200	171788900	30300	30250	30300	30250	9
587	20240119	094100	171516250	30300	30300	30300	30300	12
588	20240119	094000	171152650	30300	30300	30300	30300	30
589	20240119	093900	170243650	30300	30300	30300	30300	1
590	20240119	093800	170213350	30150	30150	30150	30150	120
591	20240119	093700	166595350	30300	30300	30300	30300	1
592	20240119	093600	166565050	30150	30300	30300	30150	100
593	20240119	093500	163542550	30300	30300	30300	30300	13
594	20240119	093400	163148650	30300	30300	30300	30300	4
595	20240119	093300	163027450	30200	30200	30200	30200	54
596	20240119	093200	161396650	30200	30100	30200	30100	215
597	20240119	093100	154911150	29950	29900	29950	29900	303
598	20240119	093000	145851300	29900	29900	29900	29900	4
599	20240119	092900	145731700	29900	29900	30100	29900	374
600	20240119	092800	134541050	29900	29950	29950	29900	4
601	20240119	092700	134421300	29950	30050	30050	29950	64
602	20240119	092600	132498200	30100	29850	30100	29850	24
603	20240119	092500	131779050	29800	29750	29800	29750	703
604	20240119	092400	110849250	29750	29800	29800	29700	244
605	20240119	092300	103589400	29800	29950	29950	29800	547
606	20240119	092200	87249950	30000	30300	30300	30000	313
607	20240119	092100	77846600	30050	30300	30300	30050	35
608	20240119	092000	76787100	30300	30100	30300	30050	163
609	20240119	091900	71876400	30100	30150	30150	30100	11
610	20240119	091800	71545250	30150	30200	30200	30150	16
611	20240119	091700	71062150	30200	30200	30200	30200	2
612	20240119	091600	71001750	30200	30150	30200	30050	12
613	20240119	091500	70640000	30000	30000	30000	30000	100
614	20240119	091400	67640000	30100	30150	30200	30100	596
615	20240119	091300	49683750	30150	30200	30200	30150	158
616	20240119	091200	44918500	30250	30200	30250	30200	38
617	20240119	091100	43769600	30250	30200	30250	30200	61
618	20240119	091000	41925300	30250	30400	30400	30250	46
619	20240119	090900	40532600	30400	30500	30500	30400	137
620	20240119	090800	36357100	30500	30500	30500	30500	0
621	20240119	090700	36357100	30500	30550	30550	30500	282
622	20240119	090600	27754150	30500	30500	30550	30500	4
623	20240119	090500	27632100	30500	30500	30500	30500	126
624	20240119	090400	23789100	30500	30850	30850	30500	340
625	20240119	090300	13377550	30750	30700	30850	30700	29
626	20240119	090200	12484100	30650	30500	30900	30500	149
627	20240119	090100	7905100	30500	30450	30750	30450	51
628	20240119	090000	6349200	30400	30350	30400	30350	209