KissMeData/008730/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	185200	3115619400	29800	29800	29800	29800	2055
3	20240103	185100	3115619400	29800	29800	29800	29800	0
4	20240103	185000	3115619400	29800	29800	29800	29800	0
5	20240103	184900	3115619400	29800	29800	29800	29800	0
6	20240103	184800	3115619400	29800	29800	29800	29800	0
7	20240103	184700	3115619400	29800	29800	29800	29800	0
8	20240103	184600	3115619400	29800	29800	29800	29800	0
9	20240103	184500	3115619400	29800	29800	29800	29800	0
10	20240103	184400	3115619400	29800	29800	29800	29800	0
11	20240103	184300	3115619400	29800	29800	29800	29800	0
12	20240103	184200	3115619400	29800	29800	29800	29800	0
13	20240103	184100	3115619400	29800	29800	29800	29800	0
14	20240103	184000	3115619400	29800	29800	29800	29800	0
15	20240103	183900	3115619400	29800	29800	29800	29800	0
16	20240103	183800	3115619400	29800	29800	29800	29800	0
17	20240103	183700	3115619400	29800	29800	29800	29800	0
18	20240103	183600	3115619400	29800	29800	29800	29800	0
19	20240103	183500	3115619400	29800	29800	29800	29800	0
20	20240103	183400	3115619400	29800	29800	29800	29800	0
21	20240103	183300	3115619400	29800	29800	29800	29800	0
22	20240103	183200	3115619400	29800	29800	29800	29800	0
23	20240103	183100	3115619400	29800	29800	29800	29800	0
24	20240103	183000	3115619400	29800	29800	29800	29800	0
25	20240103	182900	3115619400	29800	29800	29800	29800	0
26	20240103	182800	3115619400	29800	29800	29800	29800	0
27	20240103	182700	3115619400	29800	29800	29800	29800	0
28	20240103	182600	3115619400	29800	29800	29800	29800	0
29	20240103	182500	3115619400	29800	29800	29800	29800	0
30	20240103	182400	3115619400	29800	29800	29800	29800	0
31	20240103	182300	3115619400	29800	29800	29800	29800	0
32	20240103	182200	3115619400	29800	29800	29800	29800	2055
33	20240103	182100	3115619400	29800	29800	29800	29800	0
34	20240103	182000	3115619400	29800	29800	29800	29800	0
35	20240103	181900	3115619400	29800	29800	29800	29800	0
36	20240103	181800	3115619400	29800	29800	29800	29800	0
37	20240103	181700	3115619400	29800	29800	29800	29800	0
38	20240103	181600	3115619400	29800	29800	29800	29800	0
39	20240103	181500	3115619400	29800	29800	29800	29800	0
40	20240103	181400	3115619400	29800	29800	29800	29800	0
41	20240103	181300	3115619400	29800	29800	29800	29800	0
42	20240103	181200	3115619400	29800	29800	29800	29800	0
43	20240103	181100	3115619400	29800	29800	29800	29800	0
44	20240103	181000	3115619400	29800	29800	29800	29800	0
45	20240103	180900	3115619400	29800	29800	29800	29800	0
46	20240103	180800	3115619400	29800	29800	29800	29800	0
47	20240103	180700	3115619400	29800	29800	29800	29800	0
48	20240103	180600	3115619400	29800	29800	29800	29800	0
49	20240103	180500	3115619400	29800	29800	29800	29800	0
50	20240103	180400	3115619400	29800	29800	29800	29800	0
51	20240103	180300	3115619400	29800	29800	29800	29800	0
52	20240103	180200	3115619400	29800	29800	29800	29800	0
53	20240103	180100	3115619400	29800	29800	29800	29800	0
54	20240103	180000	3115619400	29800	29800	29800	29800	0
55	20240103	175900	3115619400	29800	29800	29800	29800	0
56	20240103	175800	3115619400	29800	29800	29800	29800	0
57	20240103	175700	3115619400	29800	29800	29800	29800	0
58	20240103	175600	3115619400	29800	29800	29800	29800	0
59	20240103	175500	3115619400	29800	29800	29800	29800	0
60	20240103	175400	3115619400	29800	29800	29800	29800	0
61	20240103	175300	3115619400	29800	29800	29800	29800	0
62	20240103	175200	3115619400	29800	29800	29800	29800	2055
63	20240103	175100	3115619400	29800	29800	29800	29800	0
64	20240103	175000	3115619400	29800	29800	29800	29800	0
65	20240103	174900	3115619400	29800	29800	29800	29800	0
66	20240103	174800	3115619400	29800	29800	29800	29800	0
67	20240103	174700	3115619400	29800	29800	29800	29800	0
68	20240103	174600	3115619400	29800	29800	29800	29800	0
69	20240103	174500	3115619400	29800	29800	29800	29800	0
70	20240103	174400	3115619400	29800	29800	29800	29800	0
71	20240103	174300	3115619400	29800	29800	29800	29800	0
72	20240103	174200	3115619400	29800	29800	29800	29800	0
73	20240103	174100	3115619400	29800	29800	29800	29800	0
74	20240103	174000	3115619400	29800	29800	29800	29800	0
75	20240103	173900	3115619400	29800	29800	29800	29800	0
76	20240103	173800	3115619400	29800	29800	29800	29800	0
77	20240103	173700	3115619400	29800	29800	29800	29800	0
78	20240103	173600	3115619400	29800	29800	29800	29800	0
79	20240103	173500	3115619400	29800	29800	29800	29800	0
80	20240103	173400	3115619400	29800	29800	29800	29800	0
81	20240103	173300	3115619400	29800	29800	29800	29800	0
82	20240103	173200	3115619400	29800	29800	29800	29800	0
83	20240103	173100	3115619400	29800	29800	29800	29800	0
84	20240103	173000	3115619400	29800	29800	29800	29800	0
85	20240103	172900	3115619400	29800	29800	29800	29800	0
86	20240103	172800	3115619400	29800	29800	29800	29800	0
87	20240103	172700	3115619400	29800	29800	29800	29800	0
88	20240103	172600	3115619400	29800	29800	29800	29800	0
89	20240103	172500	3115619400	29800	29800	29800	29800	0
90	20240103	172400	3115619400	29800	29800	29800	29800	0
91	20240103	172300	3115619400	29800	29800	29800	29800	0
92	20240103	172200	3115619400	29800	29800	29800	29800	2055
93	20240103	172100	3115619400	29800	29800	29800	29800	0
94	20240103	172000	3115619400	29800	29800	29800	29800	0
95	20240103	171900	3115619400	29800	29800	29800	29800	0
96	20240103	171800	3115619400	29800	29800	29800	29800	0
97	20240103	171700	3115619400	29800	29800	29800	29800	0
98	20240103	171600	3115619400	29800	29800	29800	29800	0
99	20240103	171500	3115619400	29800	29800	29800	29800	0
100	20240103	171400	3115619400	29800	29800	29800	29800	0
101	20240103	171300	3115619400	29800	29800	29800	29800	0
102	20240103	171200	3115619400	29800	29800	29800	29800	0
103	20240103	171100	3115619400	29800	29800	29800	29800	0
104	20240103	171000	3115619400	29800	29800	29800	29800	0
105	20240103	170900	3115619400	29800	29800	29800	29800	0
106	20240103	170800	3115619400	29800	29800	29800	29800	0
107	20240103	170700	3115619400	29800	29800	29800	29800	0
108	20240103	170600	3115619400	29800	29800	29800	29800	0
109	20240103	170500	3115619400	29800	29800	29800	29800	0
110	20240103	170400	3115619400	29800	29800	29800	29800	0
111	20240103	170300	3115619400	29800	29800	29800	29800	0
112	20240103	170200	3115619400	29800	29800	29800	29800	0
113	20240103	170100	3115619400	29800	29800	29800	29800	0
114	20240103	170000	3115619400	29800	29800	29800	29800	0
115	20240103	165900	3115619400	29800	29800	29800	29800	0
116	20240103	165800	3115619400	29800	29800	29800	29800	0
117	20240103	165700	3115619400	29800	29800	29800	29800	0
118	20240103	165600	3115619400	29800	29800	29800	29800	0
119	20240103	165500	3115619400	29800	29800	29800	29800	0
120	20240103	165400	3115619400	29800	29800	29800	29800	0
121	20240103	165300	3115619400	29800	29800	29800	29800	0
122	20240103	165200	3115619400	29800	29800	29800	29800	2055
123	20240103	165100	3115619400	29800	29800	29800	29800	0
124	20240103	165000	3115619400	29800	29800	29800	29800	0
125	20240103	164900	3115619400	29800	29800	29800	29800	0
126	20240103	164800	3115619400	29800	29800	29800	29800	0
127	20240103	164700	3115619400	29800	29800	29800	29800	0
128	20240103	164600	3115619400	29800	29800	29800	29800	0
129	20240103	164500	3115619400	29800	29800	29800	29800	0
130	20240103	164400	3115619400	29800	29800	29800	29800	0
131	20240103	164300	3115619400	29800	29800	29800	29800	0
132	20240103	164200	3115619400	29800	29800	29800	29800	0
133	20240103	164100	3115619400	29800	29800	29800	29800	0
134	20240103	164000	3115619400	29800	29800	29800	29800	0
135	20240103	163900	3115619400	29800	29800	29800	29800	0
136	20240103	163800	3115619400	29800	29800	29800	29800	0
137	20240103	163700	3115619400	29800	29800	29800	29800	0
138	20240103	163600	3115619400	29800	29800	29800	29800	0
139	20240103	163500	3115619400	29800	29800	29800	29800	0
140	20240103	163400	3115619400	29800	29800	29800	29800	0
141	20240103	163300	3115619400	29800	29800	29800	29800	0
142	20240103	163200	3115619400	29800	29800	29800	29800	0
143	20240103	163100	3115619400	29800	29800	29800	29800	0
144	20240103	163000	3115619400	29800	29800	29800	29800	0
145	20240103	162900	3115619400	29800	29800	29800	29800	0
146	20240103	162800	3115619400	29800	29800	29800	29800	0
147	20240103	162700	3115619400	29800	29800	29800	29800	0
148	20240103	162600	3115619400	29800	29800	29800	29800	0
149	20240103	162500	3115619400	29800	29800	29800	29800	0
150	20240103	162400	3115619400	29800	29800	29800	29800	0
151	20240103	162300	3115619400	29800	29800	29800	29800	0
152	20240103	162200	3115619400	29800	29800	29800	29800	2055
153	20240103	162100	3115619400	29800	29800	29800	29800	0
154	20240103	162000	3115619400	29800	29800	29800	29800	0
155	20240103	161900	3115619400	29800	29800	29800	29800	0
156	20240103	161800	3115619400	29800	29800	29800	29800	0
157	20240103	161700	3115619400	29800	29800	29800	29800	0
158	20240103	161600	3115619400	29800	29800	29800	29800	0
159	20240103	161500	3115619400	29800	29800	29800	29800	0
160	20240103	161400	3115619400	29800	29800	29800	29800	0
161	20240103	161300	3115619400	29800	29800	29800	29800	0
162	20240103	161200	3115619400	29800	29800	29800	29800	0
163	20240103	161100	3115619400	29800	29800	29800	29800	0
164	20240103	161000	3115619400	29800	29800	29800	29800	0
165	20240103	160900	3115619400	29800	29800	29800	29800	0
166	20240103	160800	3115619400	29800	29800	29800	29800	0
167	20240103	160700	3115619400	29800	29800	29800	29800	0
168	20240103	160600	3115619400	29800	29800	29800	29800	0
169	20240103	160500	3115619400	29800	29800	29800	29800	0
170	20240103	160400	3115619400	29800	29800	29800	29800	0
171	20240103	160300	3115619400	29800	29800	29800	29800	0
172	20240103	160200	3115619400	29800	29800	29800	29800	0
173	20240103	160100	3115619400	29800	29800	29800	29800	0
174	20240103	160000	3115619400	29800	29800	29800	29800	0
175	20240103	155900	3115619400	29800	29800	29800	29800	0
176	20240103	155800	3115619400	29800	29800	29800	29800	0
177	20240103	155700	3115619400	29800	29800	29800	29800	0
178	20240103	155600	3115619400	29800	29800	29800	29800	0
179	20240103	155500	3115619400	29800	29800	29800	29800	0
180	20240103	155400	3115619400	29800	29800	29800	29800	0
181	20240103	155300	3115619400	29800	29800	29800	29800	0
182	20240103	155200	3115619400	29800	29800	29800	29800	2055
183	20240103	155100	3115619400	29800	29800	29800	29800	0
184	20240103	155000	3115619400	29800	29800	29800	29800	0
185	20240103	154900	3115619400	29800	29800	29800	29800	0
186	20240103	154800	3115619400	29800	29800	29800	29800	0
187	20240103	154700	3115619400	29800	29800	29800	29800	0
188	20240103	154600	3115619400	29800	29800	29800	29800	0
189	20240103	154500	3115619400	29800	29800	29800	29800	0
190	20240103	154400	3115619400	29800	29800	29800	29800	0
191	20240103	154300	3115619400	29800	29800	29800	29800	0
192	20240103	154200	3115619400	29800	29800	29800	29800	0
193	20240103	154100	3115619400	29800	29800	29800	29800	0
194	20240103	154000	3115619400	29800	29800	29800	29800	0
195	20240103	153900	3115619400	29800	29800	29800	29800	0
196	20240103	153800	3115619400	29800	29800	29800	29800	0
197	20240103	153700	3115619400	29800	29800	29800	29800	0
198	20240103	153600	3115619400	29800	29800	29800	29800	0
199	20240103	153500	3115619400	29800	29800	29800	29800	0
200	20240103	153400	3115619400	29800	29800	29800	29800	0
201	20240103	153300	3115619400	29800	29800	29800	29800	0
202	20240103	153200	3115619400	29800	29800	29800	29800	0
203	20240103	153100	3115619400	29800	29800	29800	29800	0
204	20240103	153000	3115619400	29800	29800	29800	29800	2055
205	20240103	152900	3054380400	29900	29900	29900	29900	0
206	20240103	152800	3054380400	29900	29900	29900	29900	0
207	20240103	152700	3054380400	29900	29900	29900	29900	0
208	20240103	152600	3054380400	29900	29900	29900	29900	0
209	20240103	152500	3054380400	29900	29900	29900	29900	0
210	20240103	152400	3054380400	29900	29900	29900	29900	0
211	20240103	152300	3054380400	29900	29900	29900	29900	0
212	20240103	152200	3054380400	29900	29900	29900	29900	0
213	20240103	152100	3054380400	29900	29900	29900	29900	0
214	20240103	152000	3054380400	29900	29900	29900	29900	0
215	20240103	151900	3054380400	29900	29950	29950	29900	75
216	20240103	151800	3052137450	29950	29900	29950	29900	139
217	20240103	151700	3047980500	29900	29850	29900	29850	298
218	20240103	151600	3039080350	29900	29950	29950	29900	118
219	20240103	151500	3035551500	29950	29950	29950	29900	40
220	20240103	151400	3034353900	29900	29950	29950	29900	42
221	20240103	151300	3033096200	29900	29900	29950	29900	46
222	20240103	151200	3031718750	29900	29900	29950	29900	43
223	20240103	151100	3030431150	29900	29950	29950	29900	63
224	20240103	151000	3028544350	29900	29950	29950	29900	44
225	20240103	150900	3027226850	29950	29900	30000	29900	98
226	20240103	150800	3024294650	29900	29950	29950	29900	85
227	20240103	150700	3021751000	29950	30000	30050	29950	513
228	20240103	150600	3006360650	30000	30050	30050	30000	319
229	20240103	150500	2996788750	30000	30000	30100	30000	373
230	20240103	150400	2985573250	30000	30100	30100	30000	53
231	20240103	150300	2983979500	30050	30050	30050	30050	12
232	20240103	150200	2983618900	30100	30100	30100	30100	44
233	20240103	150100	2982294500	30050	30050	30050	30050	20
234	20240103	150000	2981693500	30050	30000	30100	30000	152
235	20240103	145900	2977121500	30050	30000	30050	30000	450
236	20240103	145800	2963620350	30000	29950	30000	29950	68
237	20240103	145700	2961581950	29950	30000	30000	29950	651
238	20240103	145600	2942052000	30000	30000	30000	30000	39
239	20240103	145500	2940882000	30000	29950	30000	29950	39
240	20240103	145400	2939712050	30000	30000	30000	30000	26
241	20240103	145300	2938932050	29950	30050	30050	29950	388
242	20240103	145200	2927298350	30050	30050	30050	30000	40
243	20240103	145100	2926096400	30050	30050	30050	30050	25
244	20240103	145000	2925345150	30050	30050	30050	30050	49
245	20240103	144900	2923872700	30050	30050	30050	30000	26
246	20240103	144800	2923091450	30000	30000	30050	30000	108
247	20240103	144700	2919846800	30000	30050	30050	30000	35
248	20240103	144600	2918795700	30050	30000	30050	30000	29
249	20240103	144500	2917924400	30000	30000	30000	30000	32
250	20240103	144400	2916964400	30000	30050	30050	30000	177
251	20240103	144300	2911652650	30050	30100	30100	30000	282
252	20240103	144200	2903178700	30050	30050	30100	30050	238
253	20240103	144100	2896025750	30050	30050	30050	30050	26
254	20240103	144000	2895244450	30050	30000	30050	30000	849
255	20240103	143900	2869773800	30000	30000	30000	30000	26
256	20240103	143800	2868993800	30000	30000	30000	30000	94
257	20240103	143700	2866173800	29950	30000	30000	29950	27
258	20240103	143600	2865363850	30000	29950	30000	29950	121
259	20240103	143500	2861734600	30000	29950	30000	29950	42
260	20240103	143400	2860475400	30000	30000	30000	29950	52
261	20240103	143300	2858915450	30000	30000	30000	30000	26
262	20240103	143200	2858135450	29950	29950	29950	29900	79
263	20240103	143100	2855769450	29950	29950	29950	29950	227
264	20240103	143000	2848970800	29950	29950	29950	29950	39
265	20240103	142900	2847802750	29900	29950	29950	29900	54
266	20240103	142800	2846186850	29900	29950	29950	29900	67
267	20240103	142700	2844181050	29900	29900	29900	29850	122
268	20240103	142600	2840533300	29900	29900	29900	29850	199
269	20240103	142500	2834583350	29800	29750	29800	29750	18
270	20240103	142400	2834047050	29850	29900	29900	29800	22457
271	20240103	142300	2162716100	29850	29850	29900	29850	60
272	20240103	142200	2160923550	29900	29900	29900	29850	43
273	20240103	142100	2159637950	29850	29850	29850	29850	2
274	20240103	142000	2159578250	29900	29850	29900	29850	6
275	20240103	141900	2159398950	29850	29900	29900	29850	71
276	20240103	141800	2157277550	29900	29900	29900	29900	23
277	20240103	141700	2156589850	29900	29850	29900	29850	23
278	20240103	141600	2155902300	29850	29850	29850	29850	2
279	20240103	141500	2155842600	29900	29900	29900	29900	350
280	20240103	141400	2145377600	29850	29850	29900	29850	28
281	20240103	141300	2144540550	29900	29850	29900	29850	42
282	20240103	141200	2143286200	29850	29850	29850	29850	855
283	20240103	141100	2117764450	29850	29850	29850	29800	26
284	20240103	141000	2116988400	29850	29800	29850	29800	53
285	20240103	140900	2115407700	29850	29850	29850	29800	41
286	20240103	140800	2114184000	29800	29850	29850	29800	45
287	20240103	140700	2112842350	29850	29850	29850	29850	1
288	20240103	140600	2112812500	29850	29850	29850	29800	55
289	20240103	140500	2111172300	29800	29800	29800	29800	36
290	20240103	140400	2110099500	29800	29850	29850	29800	7
291	20240103	140300	2109890650	29800	29850	29850	29800	125
292	20240103	140200	2106160550	29850	29850	29850	29850	0
293	20240103	140100	2106160550	29850	29850	29850	29850	2
294	20240103	140000	2106100850	29850	29850	29850	29850	30
295	20240103	135900	2105205350	29800	29800	29800	29800	47
296	20240103	135800	2103804750	29750	29800	29800	29750	18
297	20240103	135700	2103269200	29750	29750	29750	29750	27
298	20240103	135600	2102465950	29800	29800	29800	29800	137
299	20240103	135500	2098383350	29750	29750	29750	29750	0
300	20240103	135400	2098383350	29750	29750	29750	29750	0
301	20240103	135300	2098383350	29750	29800	29800	29750	29
302	20240103	135200	2097520550	29800	29800	29800	29800	0
303	20240103	135100	2097520550	29800	29750	29800	29750	2
304	20240103	135000	2097461000	29800	29750	29800	29750	27
305	20240103	134900	2096657700	29750	29750	29750	29750	0
306	20240103	134800	2096657700	29750	29800	29800	29750	295
307	20240103	134700	2087879950	29750	29800	29800	29750	201
308	20240103	134600	2081890200	29800	29800	29800	29800	201
309	20240103	134500	2075900400	29800	29800	29800	29750	457
310	20240103	134400	2062287300	29800	29800	29800	29800	19
311	20240103	134300	2061721100	29800	29800	29800	29800	41
312	20240103	134200	2060499300	29800	29800	29800	29800	0
313	20240103	134100	2060499300	29800	29800	29800	29800	365
314	20240103	134000	2049622300	29850	29850	29850	29800	58
315	20240103	133900	2047893200	29850	29850	29850	29850	25
316	20240103	133800	2047146950	29800	29800	29800	29800	16
317	20240103	133700	2046670150	29800	29800	29800	29800	25
318	20240103	133600	2045925150	29800	29900	29900	29800	21
319	20240103	133500	2045299000	29850	29800	29850	29750	822
320	20240103	133400	2020783900	29800	29750	29800	29750	141
321	20240103	133300	2016589000	29800	29800	29800	29800	0
322	20240103	133200	2016589000	29800	29800	29800	29750	174
323	20240103	133100	2011407300	29750	29800	29850	29750	286
324	20240103	133000	2002883450	29800	29800	29800	29800	26
325	20240103	132900	2002108650	29800	29800	29800	29800	750
326	20240103	132800	1979758650	29800	29800	29800	29800	118
327	20240103	132700	1976242250	29800	29800	29800	29800	31
328	20240103	132600	1975318450	29800	29800	29800	29800	0
329	20240103	132500	1975318450	29800	29800	29800	29800	16
330	20240103	132400	1974841650	29850	29850	29850	29850	24
331	20240103	132300	1974125250	29850	29850	29850	29850	94
332	20240103	132200	1971319350	29800	29800	29800	29800	5
333	20240103	132100	1971170350	29850	29800	29850	29800	41
334	20240103	132000	1969947300	29800	29800	29800	29800	29
335	20240103	131900	1969083100	29800	29800	29800	29800	0
336	20240103	131800	1969083100	29800	29800	29800	29800	0
337	20240103	131700	1969083100	29800	29850	29850	29800	117
338	20240103	131600	1965591900	29850	29850	29850	29850	64
339	20240103	131500	1963681500	29850	29850	29850	29850	1
340	20240103	131400	1963651650	29850	29850	29850	29850	41
341	20240103	131300	1962427800	29850	29850	29850	29850	124
342	20240103	131200	1958726400	29850	29850	29850	29850	18
343	20240103	131100	1958189100	29850	29900	29900	29850	64
344	20240103	131000	1956277200	29900	29900	29900	29900	5
345	20240103	130900	1956127700	29800	29800	29800	29800	950
346	20240103	130800	1927817700	29850	29850	29850	29850	1
347	20240103	130700	1927787850	29850	29850	29850	29800	318
348	20240103	130600	1918297150	29850	29850	29850	29850	0
349	20240103	130500	1918297150	29850	29850	29850	29850	0
350	20240103	130400	1918297150	29850	29850	29850	29850	44
351	20240103	130300	1916983750	29850	29850	29850	29850	65
352	20240103	130200	1915043500	29850	29850	29850	29850	51
353	20240103	130100	1913521150	29850	29850	29850	29850	29
354	20240103	130000	1912655500	29850	29850	29850	29850	0
355	20240103	125900	1912655500	29850	29850	29900	29850	211
356	20240103	125800	1906352150	29850	29850	29850	29850	25
357	20240103	125700	1905605900	29850	29850	29850	29850	40
358	20240103	125600	1904411900	29850	29850	29850	29850	0
359	20240103	125500	1904411900	29850	29850	29850	29850	10
360	20240103	125400	1904113400	29850	29850	29850	29850	300
361	20240103	125300	1895158400	29900	29900	29900	29900	0
362	20240103	125200	1895158400	29900	29900	29900	29900	105
363	20240103	125100	1892018900	29900	29900	29900	29900	25
364	20240103	125000	1891271400	29900	29900	29900	29900	0
365	20240103	124900	1891271400	29900	29900	29900	29900	0
366	20240103	124800	1891271400	29900	29900	29900	29900	66
367	20240103	124700	1889298000	29850	29850	29850	29850	0
368	20240103	124600	1889298000	29850	29850	29850	29850	27
369	20240103	124500	1888492050	29850	29850	29850	29850	0
370	20240103	124400	1888492050	29850	29850	29850	29850	0
371	20240103	124300	1888492050	29850	29800	29850	29800	3174
372	20240103	124200	1793896750	29800	29750	29800	29750	540
373	20240103	124100	1777829800	29750	29750	29750	29750	332
374	20240103	124000	1767952800	29750	29800	29800	29750	503
375	20240103	123900	1752988450	29800	29800	29800	29800	25
376	20240103	123800	1752243450	29750	29750	29750	29750	39
377	20240103	123700	1751083200	29750	29750	29750	29750	1
378	20240103	123600	1751053450	29750	29750	29750	29750	13
379	20240103	123500	1750666700	29750	29750	29750	29750	29
380	20240103	123400	1749803950	29750	29750	29750	29750	1
381	20240103	123300	1749774200	29750	29750	29750	29750	428
382	20240103	123200	1737041200	29800	29800	29800	29750	3
383	20240103	123100	1736951850	29800	29750	29800	29750	35
384	20240103	123000	1735910100	29750	29750	29750	29750	0
385	20240103	122900	1735910100	29750	29750	29750	29750	566
386	20240103	122800	1719071600	29750	29750	29800	29750	48
387	20240103	122700	1717643300	29800	29800	29800	29800	20
388	20240103	122600	1717047300	29800	29750	29800	29750	82
389	20240103	122500	1714607300	29750	29800	29800	29750	638
390	20240103	122400	1695596900	29850	29800	29850	29800	31
391	20240103	122300	1694672350	29850	29800	29850	29800	141
392	20240103	122200	1690470300	29800	29800	29850	29800	116
393	20240103	122100	1687010500	29850	29850	29850	29850	0
394	20240103	122000	1687010500	29850	29850	29850	29850	16
395	20240103	121900	1686532900	29800	29800	29800	29800	72
396	20240103	121800	1684387300	29800	29800	29800	29800	22
397	20240103	121700	1683731700	29850	29850	29850	29850	0
398	20240103	121600	1683731700	29850	29800	29850	29800	23
399	20240103	121500	1683045950	29800	29800	29800	29800	45
400	20240103	121400	1681704950	29800	29800	29800	29800	393
401	20240103	121300	1669993550	29800	29800	29800	29800	16
402	20240103	121200	1669516750	29800	29800	29800	29800	25
403	20240103	121100	1668771750	29800	29800	29800	29800	1
404	20240103	121000	1668741950	29850	29850	29850	29850	30
405	20240103	120900	1667846450	29800	29850	29850	29800	50
406	20240103	120800	1666354000	29900	29900	29900	29900	0
407	20240103	120700	1666354000	29900	29900	29900	29900	83
408	20240103	120600	1663872300	29900	29900	29900	29900	0
409	20240103	120500	1663872300	29900	29900	29900	29900	30
410	20240103	120400	1662975300	29950	29850	29950	29850	58
411	20240103	120300	1661243900	29800	29800	29800	29800	1
412	20240103	120200	1661214100	29800	29800	29800	29800	29
413	20240103	120100	1660349900	29800	29800	29800	29800	0
414	20240103	120000	1660349900	29800	29800	29800	29800	14
415	20240103	115900	1659932700	29800	29750	29800	29750	254
416	20240103	115800	1652364750	29800	29800	29800	29800	346
417	20240103	115700	1642053950	29800	29800	29800	29800	3
418	20240103	115600	1641964550	29800	29800	29800	29800	69
419	20240103	115500	1639908350	29800	29800	29800	29800	33
420	20240103	115400	1638924950	29850	29850	29850	29850	31
421	20240103	115300	1637999600	29800	29800	29800	29800	13
422	20240103	115200	1637612200	29800	29850	29850	29800	49
423	20240103	115100	1636151750	29800	29850	29850	29800	37
424	20240103	115000	1635047450	29800	29850	29850	29800	38
425	20240103	114900	1633914300	29800	29800	29800	29800	33
426	20240103	114800	1632930900	29800	29800	29800	29800	1
427	20240103	114700	1632901100	29800	29850	29850	29800	9
428	20240103	114600	1632632650	29800	29800	29800	29800	3
429	20240103	114500	1632543250	29800	29800	29800	29800	244
430	20240103	114400	1625272050	29850	29800	29850	29800	70
431	20240103	114300	1623182700	29850	29850	29850	29850	35
432	20240103	114200	1622137950	29850	29850	29850	29850	128
433	20240103	114100	1618317150	29850	29900	29900	29850	13
434	20240103	114000	1617928600	29850	29850	29850	29850	4
435	20240103	113900	1617809200	29850	29850	29850	29800	133
436	20240103	113800	1613839350	29850	29850	29850	29850	7
437	20240103	113700	1613630400	29900	29900	29900	29900	0
438	20240103	113600	1613630400	29900	29900	29950	29900	32
439	20240103	113500	1612673550	29900	29900	29900	29900	31
440	20240103	113400	1611746650	29900	29900	29900	29800	1501
441	20240103	113300	1566988250	29950	29900	29950	29900	58
442	20240103	113200	1565251300	29900	29950	29950	29900	43
443	20240103	113100	1563964600	29950	29950	29950	29950	37
444	20240103	113000	1562856450	29950	29950	29950	29900	7
445	20240103	112900	1562646950	29900	29900	29900	29900	34
446	20240103	112800	1561630350	30000	29900	30000	29900	100
447	20240103	112700	1558637750	29900	29900	29900	29850	60
448	20240103	112600	1556844450	29850	29850	29850	29850	28
449	20240103	112500	1556008650	29850	29850	29850	29850	20
450	20240103	112400	1555411650	29850	29850	29850	29850	68
451	20240103	112300	1553381850	29850	29850	29850	29800	122
452	20240103	112200	1549740950	29850	29850	29850	29850	0
453	20240103	112100	1549740950	29850	29850	29850	29850	43
454	20240103	112000	1548457400	29850	29850	29850	29850	212
455	20240103	111900	1542129200	29850	29900	29900	29800	815
456	20240103	111800	1517797250	29900	29950	29950	29900	78
457	20240103	111700	1515461300	29900	29900	29900	29900	603
458	20240103	111600	1497431600	29950	29950	29950	29950	476
459	20240103	111500	1483175400	29950	29950	29950	29950	4
460	20240103	111400	1483055600	29950	29950	29950	29950	3
461	20240103	111300	1482965750	29950	29950	30000	29950	45
462	20240103	111200	1481617950	29950	29950	29950	29950	3
463	20240103	111100	1481528100	29950	29950	29950	29950	3
464	20240103	111000	1481438250	29950	29950	29950	29950	5
465	20240103	110900	1481288500	30000	30000	30000	30000	200
466	20240103	110800	1475288500	30000	30000	30050	30000	5
467	20240103	110700	1475138450	30000	30000	30000	30000	0
468	20240103	110600	1475138450	30000	30000	30050	30000	123
469	20240103	110500	1471447050	30000	30050	30050	30000	4
470	20240103	110400	1471327000	30000	30000	30000	30000	3
471	20240103	110300	1471237000	30050	30000	30050	30000	35
472	20240103	110200	1470186950	30050	30000	30050	30000	21
473	20240103	110100	1469556900	30050	30050	30050	30050	40
474	20240103	110000	1468354900	30000	30000	30000	30000	26
475	20240103	105900	1467574900	30000	30000	30000	30000	11
476	20240103	105800	1467244900	30000	30050	30050	30000	4
477	20240103	105700	1467124850	30050	30000	30050	30000	78
478	20240103	105600	1464782350	30000	30000	30000	30000	84
479	20240103	105500	1462262350	30000	29950	30000	29950	31
480	20240103	105400	1461332450	29950	29950	29950	29950	64
481	20240103	105300	1459415650	30000	30000	30000	30000	373
482	20240103	105200	1448225650	30000	29950	30000	29900	578
483	20240103	105100	1430907200	29900	29900	29900	29900	4
484	20240103	105000	1430787600	29900	29900	29900	29900	30
485	20240103	104900	1429890600	29900	29900	29900	29900	17
486	20240103	104800	1429382300	29850	29850	29850	29850	3
487	20240103	104700	1429292750	29850	29900	29900	29850	16
488	20240103	104600	1428814500	29850	29900	29900	29850	46
489	20240103	104500	1427440450	29900	29900	29900	29850	105
490	20240103	104400	1424301800	29900	29900	29900	29900	111
491	20240103	104300	1420982900	29950	29950	30000	29950	78
492	20240103	104200	1418645550	29950	29850	29950	29850	825
493	20240103	104100	1393969400	29850	29850	29850	29850	7
494	20240103	104000	1393760450	29850	29850	29900	29800	123
495	20240103	103900	1390088500	29800	29800	29800	29800	4
496	20240103	103800	1389969300	29800	29800	29800	29800	16
497	20240103	103700	1389492500	29800	29850	29850	29800	50
498	20240103	103600	1388000150	29900	29800	29900	29800	157
499	20240103	103500	1383316050	29750	29750	29750	29750	17
500	20240103	103400	1382810300	29800	29800	29800	29750	47
501	20240103	103300	1381410500	29800	29750	29800	29750	129
502	20240103	103200	1377569300	29750	29750	29750	29750	3
503	20240103	103100	1377480050	29800	29700	29800	29600	1002
504	20240103	103000	1347809200	29750	29650	29800	29650	1877
505	20240103	102900	1292098050	29650	29650	29700	29650	140
506	20240103	102800	1287944250	29650	29700	29700	29650	54
507	20240103	102700	1286340700	29700	29650	29700	29650	55
508	20240103	102600	1284708800	29650	29700	29700	29650	712
509	20240103	102500	1263578950	29700	29700	29700	29700	521
510	20240103	102400	1248105250	29700	29700	29750	29700	798
511	20240103	102300	1224403050	29700	29700	29750	29700	503
512	20240103	102200	1209463850	29700	29750	29750	29700	8
513	20240103	102100	1209226150	29750	29750	29750	29700	44
514	20240103	102000	1207917200	29750	29750	29800	29700	186
515	20240103	101900	1202383800	29750	29700	29750	29700	507
516	20240103	101800	1187318200	29750	29750	29750	29700	97
517	20240103	101700	1184435450	29700	29800	29800	29700	1678
518	20240103	101600	1134510500	29750	29800	29800	29750	155
519	20240103	101500	1129899150	29800	29750	29800	29750	238
520	20240103	101400	1122807100	29750	29750	29800	29750	300
521	20240103	101300	1113876050	29750	29750	29800	29750	59
522	20240103	101200	1112119250	29750	29750	29800	29750	198
523	20240103	101100	1106228650	29800	29800	29800	29750	446
524	20240103	101000	1092938050	29750	29750	29800	29750	1006
525	20240103	100900	1062960250	29750	29750	29800	29750	105
526	20240103	100800	1059836450	29800	29750	29800	29750	103
527	20240103	100700	1056770100	29750	29800	29800	29750	32
528	20240103	100600	1055817850	29750	29800	29800	29750	149
529	20240103	100500	1051382600	29800	29800	29800	29750	101
530	20240103	100400	1048373000	29800	29800	29800	29750	130
531	20240103	100300	1044500800	29800	29800	29800	29800	508
532	20240103	100200	1029362400	29800	29850	29850	29800	26
533	20240103	100100	1028587000	29800	29800	29850	29800	42
534	20240103	100000	1027334550	29800	29850	29850	29800	10
535	20240103	095900	1027036200	29850	29750	29850	29750	118
536	20240103	095800	1023522400	29750	29750	29750	29750	4
537	20240103	095700	1023403400	29750	29800	29850	29750	103
538	20240103	095600	1020337500	29700	29750	29800	29700	661
539	20240103	095500	1000653950	29750	29800	29800	29750	35
540	20240103	095400	999612150	29750	29750	29750	29700	631
541	20240103	095300	980840700	29750	29800	29800	29750	1119
542	20240103	095200	947520450	29800	29800	29800	29800	3
543	20240103	095100	947431050	29850	29800	29850	29800	75
544	20240103	095000	945193850	29800	29850	29850	29800	15
545	20240103	094900	944746250	29800	29850	29900	29800	530
546	20240103	094800	928931000	29850	29850	29900	29850	50
547	20240103	094700	927437500	29900	29900	29900	29850	133
548	20240103	094600	923462350	29900	29900	29900	29850	42
549	20240103	094500	922206700	29900	29900	29900	29900	81
550	20240103	094400	919784800	29850	29850	29900	29850	100
551	20240103	094300	916798150	29850	29850	29850	29850	3
552	20240103	094200	916708600	29850	29850	29850	29800	10
553	20240103	094100	916410250	29800	29800	29850	29800	51
554	20240103	094000	914889900	29850	29800	29850	29800	100
555	20240103	093900	911905050	29850	29750	29850	29750	17
556	20240103	093800	911399200	29800	29950	29950	29750	3171
557	20240103	093700	816829200	29950	30000	30000	29950	8
558	20240103	093600	816589450	29950	29900	29950	29900	33
559	20240103	093500	815601250	29900	29850	29900	29850	29
560	20240103	093400	814734500	29950	29900	29950	29850	405
561	20240103	093300	802639950	29850	29850	30000	29850	891
562	20240103	093200	776041400	29800	30050	30050	29550	11691
563	20240103	093100	427713400	30000	30050	30050	30000	306
564	20240103	093000	418523400	30050	30000	30050	30000	7
565	20240103	092900	418313200	30000	30050	30050	30000	4
566	20240103	092800	418193150	30050	30000	30050	30000	51
567	20240103	092700	416662100	30050	30050	30050	30000	13
568	20240103	092600	416271500	30050	30050	30050	30050	101
569	20240103	092500	413236450	30000	30000	30000	30000	131
570	20240103	092400	409306450	30000	30000	30000	30000	123
571	20240103	092300	405616450	30050	30050	30050	30000	606
572	20240103	092200	387436300	30000	30000	30000	30000	37
573	20240103	092100	386326300	29950	30000	30000	29950	154
574	20240103	092000	381706450	29950	30000	30000	29950	1036
575	20240103	091900	350628600	30000	30050	30050	30000	74
576	20240103	091800	348407850	30000	30000	30000	30000	68
577	20240103	091700	346367850	30000	30000	30000	30000	29
578	20240103	091600	345497850	30000	30050	30050	30000	483
579	20240103	091500	331007200	30050	30150	30150	30050	319
580	20240103	091400	321391800	30150	30100	30150	30000	1596
581	20240103	091300	273469900	30100	30050	30100	30000	69
582	20240103	091200	271396100	30050	30050	30050	30000	127
583	20240103	091100	267579900	30000	30000	30050	30000	275
584	20240103	091000	259326550	30050	30000	30050	30000	54
585	20240103	090900	257705300	30000	30000	30100	30000	182
586	20240103	090800	252244750	30000	30050	30050	29950	125
587	20240103	090700	248494750	30050	29950	30050	29950	121
588	20240103	090600	244860850	29900	30050	30050	29900	2909
589	20240103	090500	157610250	30050	30150	30150	30000	2980
590	20240103	090400	68128850	30150	30200	30200	30150	677
591	20240103	090300	47690600	30200	30300	30350	30200	422
592	20240103	090200	34913100	30300	30300	30300	30250	258
593	20240103	090100	27102000	30250	30300	30300	30250	275
594	20240103	090000	18769550	30350	30500	30650	30300	616