KissMeData/007310/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	184900	976793000	393000	393000	393000	393000	138
3	20240104	184800	976793000	393000	393000	393000	393000	0
4	20240104	184700	976793000	393000	393000	393000	393000	0
5	20240104	184600	976793000	393000	393000	393000	393000	0
6	20240104	184500	976793000	393000	393000	393000	393000	0
7	20240104	184400	976793000	393000	393000	393000	393000	0
8	20240104	184300	976793000	393000	393000	393000	393000	0
9	20240104	184200	976793000	393000	393000	393000	393000	0
10	20240104	184100	976793000	393000	393000	393000	393000	0
11	20240104	184000	976793000	393000	393000	393000	393000	0
12	20240104	183900	976793000	393000	393000	393000	393000	0
13	20240104	183800	976793000	393000	393000	393000	393000	0
14	20240104	183700	976793000	393000	393000	393000	393000	0
15	20240104	183600	976793000	393000	393000	393000	393000	0
16	20240104	183500	976793000	393000	393000	393000	393000	0
17	20240104	183400	976793000	393000	393000	393000	393000	0
18	20240104	183300	976793000	393000	393000	393000	393000	0
19	20240104	183200	976793000	393000	393000	393000	393000	0
20	20240104	183100	976793000	393000	393000	393000	393000	0
21	20240104	183000	976793000	393000	393000	393000	393000	0
22	20240104	182900	976793000	393000	393000	393000	393000	0
23	20240104	182800	976793000	393000	393000	393000	393000	0
24	20240104	182700	976793000	393000	393000	393000	393000	0
25	20240104	182600	976793000	393000	393000	393000	393000	0
26	20240104	182500	976793000	393000	393000	393000	393000	0
27	20240104	182400	976793000	393000	393000	393000	393000	0
28	20240104	182300	976793000	393000	393000	393000	393000	0
29	20240104	182200	976793000	393000	393000	393000	393000	0
30	20240104	182100	976793000	393000	393000	393000	393000	0
31	20240104	182000	976793000	393000	393000	393000	393000	0
32	20240104	181900	976793000	393000	393000	393000	393000	138
33	20240104	181800	976793000	393000	393000	393000	393000	0
34	20240104	181700	976793000	393000	393000	393000	393000	0
35	20240104	181600	976793000	393000	393000	393000	393000	0
36	20240104	181500	976793000	393000	393000	393000	393000	0
37	20240104	181400	976793000	393000	393000	393000	393000	0
38	20240104	181300	976793000	393000	393000	393000	393000	0
39	20240104	181200	976793000	393000	393000	393000	393000	0
40	20240104	181100	976793000	393000	393000	393000	393000	0
41	20240104	181000	976793000	393000	393000	393000	393000	0
42	20240104	180900	976793000	393000	393000	393000	393000	0
43	20240104	180800	976793000	393000	393000	393000	393000	0
44	20240104	180700	976793000	393000	393000	393000	393000	0
45	20240104	180600	976793000	393000	393000	393000	393000	0
46	20240104	180500	976793000	393000	393000	393000	393000	0
47	20240104	180400	976793000	393000	393000	393000	393000	0
48	20240104	180300	976793000	393000	393000	393000	393000	0
49	20240104	180200	976793000	393000	393000	393000	393000	0
50	20240104	180100	976793000	393000	393000	393000	393000	0
51	20240104	180000	976793000	393000	393000	393000	393000	0
52	20240104	175900	976793000	393000	393000	393000	393000	0
53	20240104	175800	976793000	393000	393000	393000	393000	0
54	20240104	175700	976793000	393000	393000	393000	393000	0
55	20240104	175600	976793000	393000	393000	393000	393000	0
56	20240104	175500	976793000	393000	393000	393000	393000	0
57	20240104	175400	976793000	393000	393000	393000	393000	0
58	20240104	175300	976793000	393000	393000	393000	393000	0
59	20240104	175200	976793000	393000	393000	393000	393000	0
60	20240104	175100	976793000	393000	393000	393000	393000	0
61	20240104	175000	976793000	393000	393000	393000	393000	0
62	20240104	174900	976793000	393000	393000	393000	393000	138
63	20240104	174800	976793000	393000	393000	393000	393000	0
64	20240104	174700	976793000	393000	393000	393000	393000	0
65	20240104	174600	976793000	393000	393000	393000	393000	0
66	20240104	174500	976793000	393000	393000	393000	393000	0
67	20240104	174400	976793000	393000	393000	393000	393000	0
68	20240104	174300	976793000	393000	393000	393000	393000	0
69	20240104	174200	976793000	393000	393000	393000	393000	0
70	20240104	174100	976793000	393000	393000	393000	393000	0
71	20240104	174000	976793000	393000	393000	393000	393000	0
72	20240104	173900	976793000	393000	393000	393000	393000	0
73	20240104	173800	976793000	393000	393000	393000	393000	0
74	20240104	173700	976793000	393000	393000	393000	393000	0
75	20240104	173600	976793000	393000	393000	393000	393000	0
76	20240104	173500	976793000	393000	393000	393000	393000	0
77	20240104	173400	976793000	393000	393000	393000	393000	0
78	20240104	173300	976793000	393000	393000	393000	393000	0
79	20240104	173200	976793000	393000	393000	393000	393000	0
80	20240104	173100	976793000	393000	393000	393000	393000	0
81	20240104	173000	976793000	393000	393000	393000	393000	0
82	20240104	172900	976793000	393000	393000	393000	393000	0
83	20240104	172800	976793000	393000	393000	393000	393000	0
84	20240104	172700	976793000	393000	393000	393000	393000	0
85	20240104	172600	976793000	393000	393000	393000	393000	0
86	20240104	172500	976793000	393000	393000	393000	393000	0
87	20240104	172400	976793000	393000	393000	393000	393000	0
88	20240104	172300	976793000	393000	393000	393000	393000	0
89	20240104	172200	976793000	393000	393000	393000	393000	0
90	20240104	172100	976793000	393000	393000	393000	393000	0
91	20240104	172000	976793000	393000	393000	393000	393000	0
92	20240104	171900	976793000	393000	393000	393000	393000	138
93	20240104	171800	976793000	393000	393000	393000	393000	0
94	20240104	171700	976793000	393000	393000	393000	393000	0
95	20240104	171600	976793000	393000	393000	393000	393000	0
96	20240104	171500	976793000	393000	393000	393000	393000	0
97	20240104	171400	976793000	393000	393000	393000	393000	0
98	20240104	171300	976793000	393000	393000	393000	393000	0
99	20240104	171200	976793000	393000	393000	393000	393000	0
100	20240104	171100	976793000	393000	393000	393000	393000	0
101	20240104	171000	976793000	393000	393000	393000	393000	0
102	20240104	170900	976793000	393000	393000	393000	393000	0
103	20240104	170800	976793000	393000	393000	393000	393000	0
104	20240104	170700	976793000	393000	393000	393000	393000	0
105	20240104	170600	976793000	393000	393000	393000	393000	0
106	20240104	170500	976793000	393000	393000	393000	393000	0
107	20240104	170400	976793000	393000	393000	393000	393000	0
108	20240104	170300	976793000	393000	393000	393000	393000	0
109	20240104	170200	976793000	393000	393000	393000	393000	0
110	20240104	170100	976793000	393000	393000	393000	393000	0
111	20240104	170000	976793000	393000	393000	393000	393000	0
112	20240104	165900	976793000	393000	393000	393000	393000	0
113	20240104	165800	976793000	393000	393000	393000	393000	0
114	20240104	165700	976793000	393000	393000	393000	393000	0
115	20240104	165600	976793000	393000	393000	393000	393000	0
116	20240104	165500	976793000	393000	393000	393000	393000	0
117	20240104	165400	976793000	393000	393000	393000	393000	0
118	20240104	165300	976793000	393000	393000	393000	393000	0
119	20240104	165200	976793000	393000	393000	393000	393000	0
120	20240104	165100	976793000	393000	393000	393000	393000	0
121	20240104	165000	976793000	393000	393000	393000	393000	0
122	20240104	164900	976793000	393000	393000	393000	393000	138
123	20240104	164800	976793000	393000	393000	393000	393000	0
124	20240104	164700	976793000	393000	393000	393000	393000	0
125	20240104	164600	976793000	393000	393000	393000	393000	0
126	20240104	164500	976793000	393000	393000	393000	393000	0
127	20240104	164400	976793000	393000	393000	393000	393000	0
128	20240104	164300	976793000	393000	393000	393000	393000	0
129	20240104	164200	976793000	393000	393000	393000	393000	0
130	20240104	164100	976793000	393000	393000	393000	393000	0
131	20240104	164000	976793000	393000	393000	393000	393000	0
132	20240104	163900	976793000	393000	393000	393000	393000	0
133	20240104	163800	976793000	393000	393000	393000	393000	0
134	20240104	163700	976793000	393000	393000	393000	393000	0
135	20240104	163600	976793000	393000	393000	393000	393000	0
136	20240104	163500	976793000	393000	393000	393000	393000	0
137	20240104	163400	976793000	393000	393000	393000	393000	0
138	20240104	163300	976793000	393000	393000	393000	393000	0
139	20240104	163200	976793000	393000	393000	393000	393000	0
140	20240104	163100	976793000	393000	393000	393000	393000	0
141	20240104	163000	976793000	393000	393000	393000	393000	0
142	20240104	162900	976793000	393000	393000	393000	393000	0
143	20240104	162800	976793000	393000	393000	393000	393000	0
144	20240104	162700	976793000	393000	393000	393000	393000	0
145	20240104	162600	976793000	393000	393000	393000	393000	0
146	20240104	162500	976793000	393000	393000	393000	393000	0
147	20240104	162400	976793000	393000	393000	393000	393000	0
148	20240104	162300	976793000	393000	393000	393000	393000	0
149	20240104	162200	976793000	393000	393000	393000	393000	0
150	20240104	162100	976793000	393000	393000	393000	393000	0
151	20240104	162000	976793000	393000	393000	393000	393000	0
152	20240104	161900	976793000	393000	393000	393000	393000	138
153	20240104	161800	976793000	393000	393000	393000	393000	0
154	20240104	161700	976793000	393000	393000	393000	393000	0
155	20240104	161600	976793000	393000	393000	393000	393000	0
156	20240104	161500	976793000	393000	393000	393000	393000	0
157	20240104	161400	976793000	393000	393000	393000	393000	0
158	20240104	161300	976793000	393000	393000	393000	393000	0
159	20240104	161200	976793000	393000	393000	393000	393000	0
160	20240104	161100	976793000	393000	393000	393000	393000	0
161	20240104	161000	976793000	393000	393000	393000	393000	0
162	20240104	160900	976793000	393000	393000	393000	393000	0
163	20240104	160800	976793000	393000	393000	393000	393000	0
164	20240104	160700	976793000	393000	393000	393000	393000	0
165	20240104	160600	976793000	393000	393000	393000	393000	0
166	20240104	160500	976793000	393000	393000	393000	393000	0
167	20240104	160400	976793000	393000	393000	393000	393000	0
168	20240104	160300	976793000	393000	393000	393000	393000	0
169	20240104	160200	976793000	393000	393000	393000	393000	0
170	20240104	160100	976793000	393000	393000	393000	393000	0
171	20240104	160000	976793000	393000	393000	393000	393000	0
172	20240104	155900	976793000	393000	393000	393000	393000	0
173	20240104	155800	976793000	393000	393000	393000	393000	0
174	20240104	155700	976793000	393000	393000	393000	393000	0
175	20240104	155600	976793000	393000	393000	393000	393000	0
176	20240104	155500	976793000	393000	393000	393000	393000	0
177	20240104	155400	976793000	393000	393000	393000	393000	0
178	20240104	155300	976793000	393000	393000	393000	393000	0
179	20240104	155200	976793000	393000	393000	393000	393000	0
180	20240104	155100	976793000	393000	393000	393000	393000	0
181	20240104	155000	976793000	393000	393000	393000	393000	0
182	20240104	154900	976793000	393000	393000	393000	393000	138
183	20240104	154800	976793000	393000	393000	393000	393000	0
184	20240104	154700	976793000	393000	393000	393000	393000	0
185	20240104	154600	976793000	393000	393000	393000	393000	0
186	20240104	154500	976793000	393000	393000	393000	393000	0
187	20240104	154400	976793000	393000	393000	393000	393000	0
188	20240104	154300	976793000	393000	393000	393000	393000	0
189	20240104	154200	976793000	393000	393000	393000	393000	0
190	20240104	154100	976793000	393000	393000	393000	393000	0
191	20240104	154000	976793000	393000	393000	393000	393000	0
192	20240104	153900	976793000	393000	393000	393000	393000	0
193	20240104	153800	976793000	393000	393000	393000	393000	0
194	20240104	153700	976793000	393000	393000	393000	393000	0
195	20240104	153600	976793000	393000	393000	393000	393000	0
196	20240104	153500	976793000	393000	393000	393000	393000	0
197	20240104	153400	976793000	393000	393000	393000	393000	0
198	20240104	153300	976793000	393000	393000	393000	393000	0
199	20240104	153200	976793000	393000	393000	393000	393000	0
200	20240104	153100	976793000	393000	393000	393000	393000	0
201	20240104	153000	976793000	393000	393000	393000	393000	138
202	20240104	152900	922559000	393500	393500	393500	393500	0
203	20240104	152800	922559000	393500	393500	393500	393500	0
204	20240104	152700	922559000	393500	393500	393500	393500	0
205	20240104	152600	922559000	393500	393500	393500	393500	0
206	20240104	152500	922559000	393500	393500	393500	393500	0
207	20240104	152400	922559000	393500	393500	393500	393500	0
208	20240104	152300	922559000	393500	393500	393500	393500	0
209	20240104	152200	922559000	393500	393500	393500	393500	0
210	20240104	152100	922559000	393500	393500	393500	393500	0
211	20240104	152000	922559000	393500	393500	393500	393500	0
212	20240104	151900	922559000	393500	394000	394000	393500	6
213	20240104	151800	920195500	394000	394500	394500	394000	5
214	20240104	151700	918224500	394000	395000	395000	393500	12
215	20240104	151600	913494000	393500	395000	395000	393500	11
216	20240104	151500	909155000	393500	395000	395000	393500	18
217	20240104	151400	902054000	395000	395000	395000	393500	7
218	20240104	151300	899290500	395000	393500	395000	393500	15
219	20240104	151200	893370000	394500	395000	395000	394500	10
220	20240104	151100	889421000	395000	394500	395000	393500	13
221	20240104	151000	884288500	395000	393500	395000	393500	18
222	20240104	150900	877183000	395000	394500	395000	394500	7
223	20240104	150800	874420000	395000	395000	395000	395000	13
224	20240104	150700	869285000	395000	394500	395000	394500	14
225	20240104	150600	863757000	395000	394500	395000	394500	13
226	20240104	150500	858626000	394500	394000	394500	394000	8
227	20240104	150400	855472000	394000	394000	394000	394000	6
228	20240104	150300	853108000	394500	394500	394500	394500	11
229	20240104	150200	848768500	394500	394000	394500	394000	12
230	20240104	150100	844038500	394500	394500	394500	394500	11
231	20240104	150000	839699000	394500	394500	394500	393500	13
232	20240104	145900	834572500	394500	394500	394500	393500	13
233	20240104	145800	829445000	394500	394000	394500	393500	16
234	20240104	145700	823140500	394000	393500	394000	393500	6
235	20240104	145600	820778000	393500	393500	393500	393500	0
236	20240104	145500	820778000	393500	393500	393500	393500	0
237	20240104	145400	820778000	393500	393500	393500	393500	5
238	20240104	145300	818810500	393500	393500	393500	393500	0
239	20240104	145200	818810500	393500	393500	393500	393500	0
240	20240104	145100	818810500	393500	393500	393500	393500	3
241	20240104	145000	817630000	393500	393500	393500	393500	1
242	20240104	144900	817236500	393500	393500	393500	393500	12
243	20240104	144800	812514500	394000	394000	394000	394000	0
244	20240104	144700	812514500	394000	393500	394000	393500	3
245	20240104	144600	811333000	394000	394000	394000	394000	12
246	20240104	144500	806605000	394000	394000	394000	394000	0
247	20240104	144400	806605000	394000	394000	394000	394000	0
248	20240104	144300	806605000	394000	393500	394000	393500	26
249	20240104	144200	796361500	393500	393500	393500	393500	4
250	20240104	144100	794787500	393500	393500	393500	393500	0
251	20240104	144000	794787500	393500	393500	393500	393500	1
252	20240104	143900	794394000	394000	394000	394000	394000	0
253	20240104	143800	794394000	394000	394000	394000	394000	0
254	20240104	143700	794394000	394000	394000	394000	394000	1
255	20240104	143600	794000000	393500	393500	393500	393500	0
256	20240104	143500	794000000	393500	393500	393500	393500	0
257	20240104	143400	794000000	393500	394000	394000	393500	4
258	20240104	143300	792424500	394000	394500	395000	394000	84
259	20240104	143200	759283500	394500	394500	394500	394500	0
260	20240104	143100	759283500	394500	394000	394500	394000	20
261	20240104	143000	751403000	393500	393500	393500	393500	1
262	20240104	142900	751009500	394000	394000	394000	394000	2
263	20240104	142800	750221500	394000	394000	394000	394000	0
264	20240104	142700	750221500	394000	393500	394000	393500	12
265	20240104	142600	745498500	393500	393500	393500	393500	0
266	20240104	142500	745498500	393500	393500	393500	393500	0
267	20240104	142400	745498500	393500	393500	393500	393500	1
268	20240104	142300	745105000	394000	394000	394000	394000	0
269	20240104	142200	745105000	394000	394000	394000	394000	0
270	20240104	142100	745105000	394000	394000	394000	394000	0
271	20240104	142000	745105000	394000	393000	394000	393000	9
272	20240104	141900	741566000	392500	392500	392500	392500	3
273	20240104	141800	740388500	392500	392500	392500	392500	0
274	20240104	141700	740388500	392500	392500	392500	392500	1
275	20240104	141600	739996000	393000	393000	393000	393000	1
276	20240104	141500	739603000	393000	392500	393000	392500	2
277	20240104	141400	738817500	393000	393000	393000	393000	0
278	20240104	141300	738817500	393000	393000	393000	393000	2
279	20240104	141200	738031500	393000	393000	393000	393000	22
280	20240104	141100	729385500	393000	393000	393000	393000	3
281	20240104	141000	728206500	392500	392500	392500	392500	1
282	20240104	140900	727814000	393000	393500	393500	393000	159
283	20240104	140800	665312000	393500	393500	393500	393500	4
284	20240104	140700	663738000	393500	393500	393500	393500	1
285	20240104	140600	663344500	393500	393500	393500	393500	0
286	20240104	140500	663344500	393500	393500	393500	393500	0
287	20240104	140400	663344500	393500	393500	393500	393500	1
288	20240104	140300	662951000	393500	393500	393500	393500	0
289	20240104	140200	662951000	393500	393500	393500	393500	0
290	20240104	140100	662951000	393500	393500	394000	393500	3
291	20240104	140000	661770000	393500	393500	393500	393500	1
292	20240104	135900	661376500	393500	393500	393500	393500	1
293	20240104	135800	660983000	393500	393500	393500	393500	0
294	20240104	135700	660983000	393500	393500	393500	393500	1
295	20240104	135600	660589500	393500	393500	393500	393500	0
296	20240104	135500	660589500	393500	393500	393500	393500	0
297	20240104	135400	660589500	393500	393500	393500	393500	3
298	20240104	135300	659409000	393500	393500	393500	393500	0
299	20240104	135200	659409000	393500	393500	393500	393500	0
300	20240104	135100	659409000	393500	393500	393500	393500	0
301	20240104	135000	659409000	393500	393500	393500	393500	3
302	20240104	134900	658228500	393500	393500	393500	393500	0
303	20240104	134800	658228500	393500	393500	393500	393500	0
304	20240104	134700	658228500	393500	393500	393500	393500	1
305	20240104	134600	657835000	393500	393500	393500	393500	0
306	20240104	134500	657835000	393500	393500	393500	393500	1
307	20240104	134400	657441500	393500	393500	393500	393500	1
308	20240104	134300	657048000	394000	394000	394000	394000	0
309	20240104	134200	657048000	394000	394000	394000	394000	0
310	20240104	134100	657048000	394000	394000	394000	394000	0
311	20240104	134000	657048000	394000	394000	394000	394000	1
312	20240104	133900	656654000	393500	393500	393500	393500	17
313	20240104	133800	649964500	393000	393000	393000	393000	1
314	20240104	133700	649571500	393000	393000	393000	393000	1
315	20240104	133600	649178500	393500	393000	393500	393000	24
316	20240104	133500	639746000	393000	393000	393000	393000	0
317	20240104	133400	639746000	393000	393000	393000	393000	1
318	20240104	133300	639353000	393500	393500	393500	393500	0
319	20240104	133200	639353000	393500	393500	393500	393500	17
320	20240104	133100	632663500	393000	393000	393000	393000	14
321	20240104	133000	627161500	393000	393000	393000	393000	0
322	20240104	132900	627161500	393000	393000	393000	393000	2
323	20240104	132800	626375500	393000	393000	393000	393000	1
324	20240104	132700	625982500	393500	393500	393500	393000	3
325	20240104	132600	624802500	393500	393000	393500	393000	4
326	20240104	132500	623229500	393000	393000	393000	393000	1
327	20240104	132400	622836500	393500	393500	393500	393500	0
328	20240104	132300	622836500	393500	393500	393500	393500	4
329	20240104	132200	621262500	393500	393500	393500	393500	0
330	20240104	132100	621262500	393500	393500	393500	393500	1
331	20240104	132000	620869000	393500	393500	393500	393500	1
332	20240104	131900	620475500	393000	393000	393000	393000	1
333	20240104	131800	620082500	393000	393000	393000	393000	0
334	20240104	131700	620082500	393000	393000	393000	393000	0
335	20240104	131600	620082500	393000	393500	393500	393000	2
336	20240104	131500	619296000	393000	393500	393500	393000	3
337	20240104	131400	618116500	393500	393500	393500	393500	2
338	20240104	131300	617329500	393000	393000	393000	393000	1
339	20240104	131200	616936500	393500	393500	393500	393500	1
340	20240104	131100	616543000	393500	393500	393500	393500	11
341	20240104	131000	612214500	393000	393000	393000	393000	1
342	20240104	130900	611821500	393000	393000	393000	393000	2
343	20240104	130800	611035500	393000	393000	393000	393000	0
344	20240104	130700	611035500	393000	393000	393000	393000	1
345	20240104	130600	610642500	393000	393000	393000	393000	1
346	20240104	130500	610249500	393000	393000	393000	393000	0
347	20240104	130400	610249500	393000	393000	393500	393000	3
348	20240104	130300	609070000	393000	393000	393000	393000	0
349	20240104	130200	609070000	393000	393000	393000	393000	0
350	20240104	130100	609070000	393000	393500	393500	393000	11
351	20240104	130000	604745000	393500	393500	393500	393500	1
352	20240104	125900	604351500	393500	393500	393500	393500	1
353	20240104	125800	603958000	393500	393500	393500	393500	0
354	20240104	125700	603958000	393500	393500	393500	393500	0
355	20240104	125600	603958000	393500	393500	393500	393500	3
356	20240104	125500	602777500	393500	393500	393500	393500	1
357	20240104	125400	602384000	393000	393000	393000	393000	0
358	20240104	125300	602384000	393000	393000	393000	393000	1
359	20240104	125200	601991000	393500	393500	393500	393500	1
360	20240104	125100	601597500	393500	393500	394000	393500	149
361	20240104	125000	542964000	393000	393000	393000	393000	0
362	20240104	124900	542964000	393000	393000	393000	393000	1
363	20240104	124800	542571000	393000	393000	393000	393000	0
364	20240104	124700	542571000	393000	393000	393000	393000	0
365	20240104	124600	542571000	393000	393000	393000	393000	0
366	20240104	124500	542571000	393000	393000	393000	393000	2
367	20240104	124400	541785000	393000	393000	393000	393000	0
368	20240104	124300	541785000	393000	393000	393000	393000	0
369	20240104	124200	541785000	393000	393000	393000	393000	1
370	20240104	124100	541392000	393500	393500	393500	393500	0
371	20240104	124000	541392000	393500	393500	393500	393500	1
372	20240104	123900	540998500	393500	393500	393500	393500	1
373	20240104	123800	540605000	393000	393000	393000	393000	1
374	20240104	123700	540212000	393000	393000	393000	393000	0
375	20240104	123600	540212000	393000	393000	393000	393000	1
376	20240104	123500	539819000	393000	393000	393000	393000	51
377	20240104	123400	519776000	393000	393000	393000	393000	2
378	20240104	123300	518990000	393000	393000	393000	393000	0
379	20240104	123200	518990000	393000	393000	393000	393000	1
380	20240104	123100	518597000	393000	393000	393000	393000	1
381	20240104	123000	518204000	393000	393000	393000	393000	0
382	20240104	122900	518204000	393000	393000	393000	393000	0
383	20240104	122800	518204000	393000	393000	393000	393000	29
384	20240104	122700	506807000	393000	393000	393000	393000	1
385	20240104	122600	506414000	393500	393500	393500	393500	0
386	20240104	122500	506414000	393500	393500	393500	393500	2
387	20240104	122400	505627000	393500	393000	393500	393000	4
388	20240104	122300	504053500	393000	393000	393000	393000	3
389	20240104	122200	502874500	393000	393000	393000	393000	2
390	20240104	122100	502088500	393500	393500	393500	393500	8
391	20240104	122000	498940500	393000	393000	393000	393000	0
392	20240104	121900	498940500	393000	393000	393000	393000	2
393	20240104	121800	498154500	393000	393000	393000	393000	0
394	20240104	121700	498154500	393000	393000	393000	393000	2
395	20240104	121600	497368500	393000	393000	393000	393000	0
396	20240104	121500	497368500	393000	393000	393000	393000	2
397	20240104	121400	496582500	393000	393000	393000	393000	0
398	20240104	121300	496582500	393000	393000	393000	393000	4
399	20240104	121200	495010500	393000	393000	393000	393000	0
400	20240104	121100	495010500	393000	393000	393000	393000	1
401	20240104	121000	494617500	393000	393000	393000	393000	29
402	20240104	120900	483220500	393500	393000	393500	393000	8
403	20240104	120800	480076000	393000	393000	393000	393000	0
404	20240104	120700	480076000	393000	393000	393000	393000	2
405	20240104	120600	479290000	393000	393000	393000	393000	0
406	20240104	120500	479290000	393000	393000	393000	393000	0
407	20240104	120400	479290000	393000	393000	393000	393000	0
408	20240104	120300	479290000	393000	393000	393000	393000	1
409	20240104	120200	478897000	393500	393500	393500	393500	0
410	20240104	120100	478897000	393500	393500	393500	393500	3
411	20240104	120000	477716500	393500	393500	393500	393500	1
412	20240104	115900	477323000	393000	393500	393500	393000	2
413	20240104	115800	476536500	393500	393500	393500	393500	0
414	20240104	115700	476536500	393500	393500	393500	393500	0
415	20240104	115600	476536500	393500	393500	393500	393500	1
416	20240104	115500	476143000	393000	393000	393000	393000	26
417	20240104	115400	465925000	393500	393500	393500	393500	1
418	20240104	115300	465531500	393500	393500	393500	393500	0
419	20240104	115200	465531500	393500	393500	393500	393500	3
420	20240104	115100	464351000	393000	393000	393000	393000	7
421	20240104	115000	461600000	393000	393000	393000	393000	3
422	20240104	114900	460421000	393500	393500	393500	393500	1
423	20240104	114800	460027500	393500	393000	393500	393000	2
424	20240104	114700	459241000	393500	393500	393500	393500	0
425	20240104	114600	459241000	393500	393500	393500	393500	0
426	20240104	114500	459241000	393500	393500	393500	393500	0
427	20240104	114400	459241000	393500	393000	393500	393000	3
428	20240104	114300	458061500	393500	393500	393500	393500	0
429	20240104	114200	458061500	393500	393500	393500	393500	0
430	20240104	114100	458061500	393500	393000	393500	393000	79
431	20240104	114000	427013500	393500	393000	393500	393000	2
432	20240104	113900	426227000	393000	393000	393000	393000	0
433	20240104	113800	426227000	393000	393000	393000	393000	13
434	20240104	113700	421118000	393500	393500	393500	393500	0
435	20240104	113600	421118000	393500	393500	393500	393500	4
436	20240104	113500	419544000	393000	393000	393000	393000	10
437	20240104	113400	415614000	393000	393000	393000	393000	1
438	20240104	113300	415221000	393500	393500	393500	393500	2
439	20240104	113200	414434000	393000	393000	393000	393000	7
440	20240104	113100	411683000	393000	393000	393000	393000	9
441	20240104	113000	408146000	393000	393500	393500	393000	2
442	20240104	112900	407359500	393500	393500	393500	393500	1
443	20240104	112800	406966000	393000	393000	393000	393000	1
444	20240104	112700	406573000	393000	393000	393000	393000	8
445	20240104	112600	403429000	393500	393500	393500	393500	0
446	20240104	112500	403429000	393500	393500	393500	393500	1
447	20240104	112400	403035500	393000	393000	393000	393000	113
448	20240104	112300	358626500	393500	393000	393500	393000	7
449	20240104	112200	355875000	393500	393500	393500	393500	0
450	20240104	112100	355875000	393500	393000	393500	393000	2
451	20240104	112000	355088500	393500	393500	393500	393500	1
452	20240104	111900	354695000	393500	393500	393500	393500	0
453	20240104	111800	354695000	393500	393500	393500	393500	0
454	20240104	111700	354695000	393500	393000	393500	393000	2
455	20240104	111600	353908500	393000	393000	393000	393000	0
456	20240104	111500	353908500	393000	393500	393500	393000	47
457	20240104	111400	335424000	394000	394000	394000	394000	0
458	20240104	111300	335424000	394000	394000	394000	394000	1
459	20240104	111200	335030000	394000	394000	394000	394000	0
460	20240104	111100	335030000	394000	394000	394000	394000	1
461	20240104	111000	334636000	394000	394000	394000	394000	4
462	20240104	110900	333060000	393500	393500	393500	393500	6
463	20240104	110800	330699000	394000	394000	394000	394000	0
464	20240104	110700	330699000	394000	394000	394000	394000	0
465	20240104	110600	330699000	394000	393500	394000	393500	2
466	20240104	110500	329911500	394500	394500	394500	394500	0
467	20240104	110400	329911500	394500	393500	394500	393500	12
468	20240104	110300	325188500	394500	394000	394500	393500	11
469	20240104	110200	320857500	393000	393000	393000	393000	1
470	20240104	110100	320464500	394500	394500	394500	394500	1
471	20240104	110000	320070000	394500	394500	394500	394500	1
472	20240104	105900	319675500	393000	393000	393000	393000	1
473	20240104	105800	319282500	394500	394500	394500	394500	3
474	20240104	105700	318099000	394000	394000	394000	394000	2
475	20240104	105600	317311000	394000	394000	394000	394000	3
476	20240104	105500	316129000	393000	393000	393000	393000	3
477	20240104	105400	314950000	394500	394500	394500	394500	1
478	20240104	105300	314555500	394000	393500	394000	393500	54
479	20240104	105200	293305000	393000	393500	393500	393000	40
480	20240104	105100	277566000	393500	393500	393500	393500	7
481	20240104	105000	274811500	393500	394000	394000	393500	2
482	20240104	104900	274024000	394000	394000	394000	393500	55
483	20240104	104800	252360000	394000	394000	394000	394000	3
484	20240104	104700	251178000	394500	394500	394500	394500	0
485	20240104	104600	251178000	394500	394000	394500	394000	3
486	20240104	104500	249995500	394000	394000	394000	394000	1
487	20240104	104400	249601500	394500	394500	394500	394500	1
488	20240104	104300	249207000	394000	394000	394000	394000	0
489	20240104	104200	249207000	394000	394000	394000	394000	0
490	20240104	104100	249207000	394000	394500	394500	394000	5
491	20240104	104000	247235000	394000	394500	394500	394000	3
492	20240104	103900	246052000	394500	394500	394500	394500	0
493	20240104	103800	246052000	394500	394500	394500	394500	0
494	20240104	103700	246052000	394500	394500	394500	394500	0
495	20240104	103600	246052000	394500	394500	394500	394500	1
496	20240104	103500	245657500	394500	394500	394500	394000	8
497	20240104	103400	242502000	394000	394000	394000	394000	1
498	20240104	103300	242108000	394000	394000	394000	394000	1
499	20240104	103200	241714000	394000	394000	394000	394000	1
500	20240104	103100	241320000	394000	394000	394500	394000	4
501	20240104	103000	239743500	394500	394500	394500	394500	1
502	20240104	102900	239349000	394000	394000	394000	394000	0
503	20240104	102800	239349000	394000	394000	394000	394000	3
504	20240104	102700	238167000	394000	394000	394000	394000	0
505	20240104	102600	238167000	394000	394000	394000	394000	0
506	20240104	102500	238167000	394000	394000	394000	394000	5
507	20240104	102400	236197000	395000	395000	395000	395000	0
508	20240104	102300	236197000	395000	395000	395000	395000	0
509	20240104	102200	236197000	395000	395000	395000	395000	0
510	20240104	102100	236197000	395000	395000	395000	395000	2
511	20240104	102000	235407000	394000	394000	394000	394000	0
512	20240104	101900	235407000	394000	394500	394500	394000	4
513	20240104	101800	233830000	394500	394500	394500	394500	2
514	20240104	101700	233041000	394000	394000	394000	394000	18
515	20240104	101600	225949000	394500	394500	394500	394500	4
516	20240104	101500	224371000	395500	395500	395500	395500	0
517	20240104	101400	224371000	395500	395500	395500	395500	0
518	20240104	101300	224371000	395500	395500	395500	395500	1
519	20240104	101200	223975500	395500	395500	395500	395500	1
520	20240104	101100	223580000	394000	394000	394000	394000	5
521	20240104	101000	221610000	393500	394000	394000	393500	21
522	20240104	100900	213338000	394000	394000	394000	394000	6
523	20240104	100800	210974000	394000	394000	394000	394000	0
524	20240104	100700	210974000	394000	394000	394000	394000	0
525	20240104	100600	210974000	394000	394000	394000	394000	1
526	20240104	100500	210580000	395500	395500	395500	395500	0
527	20240104	100400	210580000	395500	395500	395500	395500	0
528	20240104	100300	210580000	395500	395500	395500	395500	0
529	20240104	100200	210580000	395500	395500	395500	395500	0
530	20240104	100100	210580000	395500	395500	395500	395500	1
531	20240104	100000	210184500	395500	395000	396000	394000	7
532	20240104	095900	207422000	395000	395000	395000	395000	1
533	20240104	095800	207027000	396000	396000	396000	394500	8
534	20240104	095700	203862000	396000	395000	396000	395000	12
535	20240104	095600	199121000	395000	395000	395000	395000	0
536	20240104	095500	199121000	395000	394500	395000	394500	11
537	20240104	095400	194781000	394500	394000	394500	393000	126
538	20240104	095300	145174500	394500	394500	394500	394500	0
539	20240104	095200	145174500	394500	394500	394500	394500	0
540	20240104	095100	145174500	394500	394500	394500	394500	1
541	20240104	095000	144780000	394500	394500	394500	394500	1
542	20240104	094900	144385500	394500	394000	394500	394000	6
543	20240104	094800	142021000	394000	394000	394000	394000	3
544	20240104	094700	140839000	394500	394500	394500	394500	3
545	20240104	094600	139655500	394000	394000	394000	394000	3
546	20240104	094500	138473500	394500	394500	394500	394500	1
547	20240104	094400	138079000	394500	394500	394500	394500	0
548	20240104	094300	138079000	394500	394500	394500	394500	2
549	20240104	094200	137290000	394500	394500	394500	394500	3
550	20240104	094100	136106500	394500	394500	394500	394500	3
551	20240104	094000	134923000	394500	394500	394500	394500	1
552	20240104	093900	134528500	394000	394500	394500	394000	7
553	20240104	093800	131769500	394500	394500	394500	394500	3
554	20240104	093700	130586000	394500	394500	394500	394500	4
555	20240104	093600	129008000	395500	395500	395500	395500	11
556	20240104	093500	124657500	395500	394000	395500	394000	3
557	20240104	093400	123474000	395000	395000	395500	395000	5
558	20240104	093300	121498500	395500	395500	395500	395000	5
559	20240104	093200	119522000	395500	395500	395500	395000	6
560	20240104	093100	117150000	395500	395500	395500	395000	7
561	20240104	093000	114383500	395500	395000	395500	395000	5
562	20240104	092900	112407000	395500	395500	395500	395500	1
563	20240104	092800	112011500	395500	394500	395500	394500	32
564	20240104	092700	99384500	394000	394000	394000	394000	1
565	20240104	092600	98990500	394000	394000	394000	394000	2
566	20240104	092500	98202500	394000	394000	394000	394000	0
567	20240104	092400	98202500	394000	394000	394000	394000	4
568	20240104	092300	96626500	394000	394000	394000	394000	1
569	20240104	092200	96232500	395500	394000	395500	394000	5
570	20240104	092100	94261000	394500	394500	394500	394500	9
571	20240104	092000	90710500	394500	394500	394500	394500	0
572	20240104	091900	90710500	394500	394500	394500	394000	17
573	20240104	091800	84010500	394500	394500	394500	394500	0
574	20240104	091700	84010500	394500	394500	394500	394500	16
575	20240104	091600	77698500	394500	394500	394500	394500	0
576	20240104	091500	77698500	394500	394500	394500	394500	1
577	20240104	091400	77304000	394500	394500	394500	394000	7
578	20240104	091300	74543500	395000	394500	395000	394500	4
579	20240104	091200	72965000	394500	394500	394500	394000	7
580	20240104	091100	70204500	395500	394000	395500	394000	21
581	20240104	091000	61926000	394000	396000	396000	394000	6
582	20240104	090900	59560000	396000	394500	396000	394500	4
583	20240104	090800	57980500	394500	394500	394500	394000	12
584	20240104	090700	53247500	394000	394500	394500	394000	34
585	20240104	090600	39840000	394500	394500	395500	394000	14
586	20240104	090500	34317000	394000	394000	394000	394000	2
587	20240104	090400	33529000	394000	394000	394000	394000	0
588	20240104	090300	33529000	394000	393500	394000	393500	4
589	20240104	090200	31954000	394000	394000	394500	394000	36
590	20240104	090100	17769000	394000	395000	395000	394000	20
591	20240104	090000	9875500	395000	395000	395500	395000	25