KissMeData/002240/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183600	1418104750	21250	21250	21250	21250	571
3	20240104	183500	1418104750	21250	21250	21250	21250	0
4	20240104	183400	1418104750	21250	21250	21250	21250	0
5	20240104	183300	1418104750	21250	21250	21250	21250	0
6	20240104	183200	1418104750	21250	21250	21250	21250	0
7	20240104	183100	1418104750	21250	21250	21250	21250	0
8	20240104	183000	1418104750	21250	21250	21250	21250	0
9	20240104	182900	1418104750	21250	21250	21250	21250	0
10	20240104	182800	1418104750	21250	21250	21250	21250	0
11	20240104	182700	1418104750	21250	21250	21250	21250	0
12	20240104	182600	1418104750	21250	21250	21250	21250	0
13	20240104	182500	1418104750	21250	21250	21250	21250	0
14	20240104	182400	1418104750	21250	21250	21250	21250	0
15	20240104	182300	1418104750	21250	21250	21250	21250	0
16	20240104	182200	1418104750	21250	21250	21250	21250	0
17	20240104	182100	1418104750	21250	21250	21250	21250	0
18	20240104	182000	1418104750	21250	21250	21250	21250	0
19	20240104	181900	1418104750	21250	21250	21250	21250	0
20	20240104	181800	1418104750	21250	21250	21250	21250	0
21	20240104	181700	1418104750	21250	21250	21250	21250	0
22	20240104	181600	1418104750	21250	21250	21250	21250	0
23	20240104	181500	1418104750	21250	21250	21250	21250	0
24	20240104	181400	1418104750	21250	21250	21250	21250	0
25	20240104	181300	1418104750	21250	21250	21250	21250	0
26	20240104	181200	1418104750	21250	21250	21250	21250	0
27	20240104	181100	1418104750	21250	21250	21250	21250	0
28	20240104	181000	1418104750	21250	21250	21250	21250	0
29	20240104	180900	1418104750	21250	21250	21250	21250	0
30	20240104	180800	1418104750	21250	21250	21250	21250	0
31	20240104	180700	1418104750	21250	21250	21250	21250	0
32	20240104	180600	1418104750	21250	21250	21250	21250	571
33	20240104	180500	1418104750	21250	21250	21250	21250	0
34	20240104	180400	1418104750	21250	21250	21250	21250	0
35	20240104	180300	1418104750	21250	21250	21250	21250	0
36	20240104	180200	1418104750	21250	21250	21250	21250	0
37	20240104	180100	1418104750	21250	21250	21250	21250	0
38	20240104	180000	1418104750	21250	21250	21250	21250	0
39	20240104	175900	1418104750	21250	21250	21250	21250	0
40	20240104	175800	1418104750	21250	21250	21250	21250	0
41	20240104	175700	1418104750	21250	21250	21250	21250	0
42	20240104	175600	1418104750	21250	21250	21250	21250	0
43	20240104	175500	1418104750	21250	21250	21250	21250	0
44	20240104	175400	1418104750	21250	21250	21250	21250	0
45	20240104	175300	1418104750	21250	21250	21250	21250	0
46	20240104	175200	1418104750	21250	21250	21250	21250	0
47	20240104	175100	1418104750	21250	21250	21250	21250	0
48	20240104	175000	1418104750	21250	21250	21250	21250	0
49	20240104	174900	1418104750	21250	21250	21250	21250	0
50	20240104	174800	1418104750	21250	21250	21250	21250	0
51	20240104	174700	1418104750	21250	21250	21250	21250	0
52	20240104	174600	1418104750	21250	21250	21250	21250	0
53	20240104	174500	1418104750	21250	21250	21250	21250	0
54	20240104	174400	1418104750	21250	21250	21250	21250	0
55	20240104	174300	1418104750	21250	21250	21250	21250	0
56	20240104	174200	1418104750	21250	21250	21250	21250	0
57	20240104	174100	1418104750	21250	21250	21250	21250	0
58	20240104	174000	1418104750	21250	21250	21250	21250	0
59	20240104	173900	1418104750	21250	21250	21250	21250	0
60	20240104	173800	1418104750	21250	21250	21250	21250	0
61	20240104	173700	1418104750	21250	21250	21250	21250	0
62	20240104	173600	1418104750	21250	21250	21250	21250	571
63	20240104	173500	1418104750	21250	21250	21250	21250	0
64	20240104	173400	1418104750	21250	21250	21250	21250	0
65	20240104	173300	1418104750	21250	21250	21250	21250	0
66	20240104	173200	1418104750	21250	21250	21250	21250	0
67	20240104	173100	1418104750	21250	21250	21250	21250	0
68	20240104	173000	1418104750	21250	21250	21250	21250	0
69	20240104	172900	1418104750	21250	21250	21250	21250	0
70	20240104	172800	1418104750	21250	21250	21250	21250	0
71	20240104	172700	1418104750	21250	21250	21250	21250	0
72	20240104	172600	1418104750	21250	21250	21250	21250	0
73	20240104	172500	1418104750	21250	21250	21250	21250	0
74	20240104	172400	1418104750	21250	21250	21250	21250	0
75	20240104	172300	1418104750	21250	21250	21250	21250	0
76	20240104	172200	1418104750	21250	21250	21250	21250	0
77	20240104	172100	1418104750	21250	21250	21250	21250	0
78	20240104	172000	1418104750	21250	21250	21250	21250	0
79	20240104	171900	1418104750	21250	21250	21250	21250	0
80	20240104	171800	1418104750	21250	21250	21250	21250	0
81	20240104	171700	1418104750	21250	21250	21250	21250	0
82	20240104	171600	1418104750	21250	21250	21250	21250	0
83	20240104	171500	1418104750	21250	21250	21250	21250	0
84	20240104	171400	1418104750	21250	21250	21250	21250	0
85	20240104	171300	1418104750	21250	21250	21250	21250	0
86	20240104	171200	1418104750	21250	21250	21250	21250	0
87	20240104	171100	1418104750	21250	21250	21250	21250	0
88	20240104	171000	1418104750	21250	21250	21250	21250	0
89	20240104	170900	1418104750	21250	21250	21250	21250	0
90	20240104	170800	1418104750	21250	21250	21250	21250	0
91	20240104	170700	1418104750	21250	21250	21250	21250	0
92	20240104	170600	1418104750	21250	21250	21250	21250	571
93	20240104	170500	1418104750	21250	21250	21250	21250	0
94	20240104	170400	1418104750	21250	21250	21250	21250	0
95	20240104	170300	1418104750	21250	21250	21250	21250	0
96	20240104	170200	1418104750	21250	21250	21250	21250	0
97	20240104	170100	1418104750	21250	21250	21250	21250	0
98	20240104	170000	1418104750	21250	21250	21250	21250	0
99	20240104	165900	1418104750	21250	21250	21250	21250	0
100	20240104	165800	1418104750	21250	21250	21250	21250	0
101	20240104	165700	1418104750	21250	21250	21250	21250	0
102	20240104	165600	1418104750	21250	21250	21250	21250	0
103	20240104	165500	1418104750	21250	21250	21250	21250	0
104	20240104	165400	1418104750	21250	21250	21250	21250	0
105	20240104	165300	1418104750	21250	21250	21250	21250	0
106	20240104	165200	1418104750	21250	21250	21250	21250	0
107	20240104	165100	1418104750	21250	21250	21250	21250	0
108	20240104	165000	1418104750	21250	21250	21250	21250	0
109	20240104	164900	1418104750	21250	21250	21250	21250	0
110	20240104	164800	1418104750	21250	21250	21250	21250	0
111	20240104	164700	1418104750	21250	21250	21250	21250	0
112	20240104	164600	1418104750	21250	21250	21250	21250	0
113	20240104	164500	1418104750	21250	21250	21250	21250	0
114	20240104	164400	1418104750	21250	21250	21250	21250	0
115	20240104	164300	1418104750	21250	21250	21250	21250	0
116	20240104	164200	1418104750	21250	21250	21250	21250	0
117	20240104	164100	1418104750	21250	21250	21250	21250	0
118	20240104	164000	1418104750	21250	21250	21250	21250	0
119	20240104	163900	1418104750	21250	21250	21250	21250	0
120	20240104	163800	1418104750	21250	21250	21250	21250	0
121	20240104	163700	1418104750	21250	21250	21250	21250	0
122	20240104	163600	1418104750	21250	21250	21250	21250	571
123	20240104	163500	1418104750	21250	21250	21250	21250	0
124	20240104	163400	1418104750	21250	21250	21250	21250	0
125	20240104	163300	1418104750	21250	21250	21250	21250	0
126	20240104	163200	1418104750	21250	21250	21250	21250	0
127	20240104	163100	1418104750	21250	21250	21250	21250	0
128	20240104	163000	1418104750	21250	21250	21250	21250	0
129	20240104	162900	1418104750	21250	21250	21250	21250	0
130	20240104	162800	1418104750	21250	21250	21250	21250	0
131	20240104	162700	1418104750	21250	21250	21250	21250	0
132	20240104	162600	1418104750	21250	21250	21250	21250	0
133	20240104	162500	1418104750	21250	21250	21250	21250	0
134	20240104	162400	1418104750	21250	21250	21250	21250	0
135	20240104	162300	1418104750	21250	21250	21250	21250	0
136	20240104	162200	1418104750	21250	21250	21250	21250	0
137	20240104	162100	1418104750	21250	21250	21250	21250	0
138	20240104	162000	1418104750	21250	21250	21250	21250	0
139	20240104	161900	1418104750	21250	21250	21250	21250	0
140	20240104	161800	1418104750	21250	21250	21250	21250	0
141	20240104	161700	1418104750	21250	21250	21250	21250	0
142	20240104	161600	1418104750	21250	21250	21250	21250	0
143	20240104	161500	1418104750	21250	21250	21250	21250	0
144	20240104	161400	1418104750	21250	21250	21250	21250	0
145	20240104	161300	1418104750	21250	21250	21250	21250	0
146	20240104	161200	1418104750	21250	21250	21250	21250	0
147	20240104	161100	1418104750	21250	21250	21250	21250	0
148	20240104	161000	1418104750	21250	21250	21250	21250	0
149	20240104	160900	1418104750	21250	21250	21250	21250	0
150	20240104	160800	1418104750	21250	21250	21250	21250	0
151	20240104	160700	1418104750	21250	21250	21250	21250	0
152	20240104	160600	1418104750	21250	21250	21250	21250	571
153	20240104	160500	1418104750	21250	21250	21250	21250	0
154	20240104	160400	1418104750	21250	21250	21250	21250	0
155	20240104	160300	1418104750	21250	21250	21250	21250	0
156	20240104	160200	1418104750	21250	21250	21250	21250	0
157	20240104	160100	1418104750	21250	21250	21250	21250	0
158	20240104	160000	1418104750	21250	21250	21250	21250	0
159	20240104	155900	1418104750	21250	21250	21250	21250	0
160	20240104	155800	1418104750	21250	21250	21250	21250	0
161	20240104	155700	1418104750	21250	21250	21250	21250	0
162	20240104	155600	1418104750	21250	21250	21250	21250	0
163	20240104	155500	1418104750	21250	21250	21250	21250	0
164	20240104	155400	1418104750	21250	21250	21250	21250	0
165	20240104	155300	1418104750	21250	21250	21250	21250	0
166	20240104	155200	1418104750	21250	21250	21250	21250	0
167	20240104	155100	1418104750	21250	21250	21250	21250	0
168	20240104	155000	1418104750	21250	21250	21250	21250	0
169	20240104	154900	1418104750	21250	21250	21250	21250	0
170	20240104	154800	1418104750	21250	21250	21250	21250	0
171	20240104	154700	1418104750	21250	21250	21250	21250	0
172	20240104	154600	1418104750	21250	21250	21250	21250	0
173	20240104	154500	1418104750	21250	21250	21250	21250	0
174	20240104	154400	1418104750	21250	21250	21250	21250	0
175	20240104	154300	1418104750	21250	21250	21250	21250	0
176	20240104	154200	1418104750	21250	21250	21250	21250	0
177	20240104	154100	1418104750	21250	21250	21250	21250	0
178	20240104	154000	1418104750	21250	21250	21250	21250	0
179	20240104	153900	1418104750	21250	21250	21250	21250	0
180	20240104	153800	1418104750	21250	21250	21250	21250	0
181	20240104	153700	1418104750	21250	21250	21250	21250	0
182	20240104	153600	1418104750	21250	21250	21250	21250	571
183	20240104	153500	1418104750	21250	21250	21250	21250	0
184	20240104	153400	1418104750	21250	21250	21250	21250	0
185	20240104	153300	1418104750	21250	21250	21250	21250	0
186	20240104	153200	1418104750	21250	21250	21250	21250	0
187	20240104	153100	1418104750	21250	21250	21250	21250	0
188	20240104	153000	1418104750	21250	21250	21250	21250	571
189	20240104	152900	1405971000	21350	21350	21350	21350	0
190	20240104	152800	1405971000	21350	21350	21350	21350	0
191	20240104	152700	1405971000	21350	21350	21350	21350	0
192	20240104	152600	1405971000	21350	21350	21350	21350	0
193	20240104	152500	1405971000	21350	21350	21350	21350	0
194	20240104	152400	1405971000	21350	21350	21350	21350	0
195	20240104	152300	1405971000	21350	21350	21350	21350	0
196	20240104	152200	1405971000	21350	21350	21350	21350	0
197	20240104	152100	1405971000	21350	21350	21350	21350	0
198	20240104	152000	1405971000	21350	21350	21350	21350	0
199	20240104	151900	1405971000	21350	21250	21400	21250	80
200	20240104	151800	1404267350	21250	21300	21400	21250	100
201	20240104	151700	1402139750	21400	21250	21400	21250	210
202	20240104	151600	1397667750	21350	21300	21350	21300	21
203	20240104	151500	1397220350	21350	21350	21350	21350	1
204	20240104	151400	1397199000	21350	21250	21350	21250	47
205	20240104	151300	1396198900	21250	21300	21300	21250	4
206	20240104	151200	1396113750	21300	21300	21300	21250	22
207	20240104	151100	1395645500	21300	21300	21300	21300	18
208	20240104	151000	1395262100	21250	21250	21250	21250	24
209	20240104	150900	1394752100	21300	21300	21300	21300	1
210	20240104	150800	1394730800	21300	21300	21300	21300	26
211	20240104	150700	1394177000	21250	21250	21250	21250	56
212	20240104	150600	1392987000	21250	21250	21250	21250	0
213	20240104	150500	1392987000	21250	21250	21250	21250	64
214	20240104	150400	1391627000	21250	21250	21250	21250	0
215	20240104	150300	1391627000	21250	21250	21250	21250	22
216	20240104	150200	1391159500	21300	21300	21300	21300	736
217	20240104	150100	1375482700	21350	21350	21350	21350	0
218	20240104	150000	1375482700	21350	21300	21350	21300	7
219	20240104	145900	1375333300	21300	21300	21300	21300	1
220	20240104	145800	1375312000	21300	21250	21300	21200	368
221	20240104	145700	1367482250	21250	21250	21250	21250	465
222	20240104	145600	1357601000	21200	21200	21200	21200	88
223	20240104	145500	1355735400	21200	21200	21200	21200	0
224	20240104	145400	1355735400	21200	21200	21200	21200	145
225	20240104	145300	1352661400	21200	21200	21200	21200	0
226	20240104	145200	1352661400	21200	21200	21200	21200	37
227	20240104	145100	1351877000	21200	21200	21200	21200	4
228	20240104	145000	1351792200	21200	21200	21200	21200	2
229	20240104	144900	1351749800	21200	21250	21250	21200	402
230	20240104	144800	1343222600	21250	21250	21250	21250	20
231	20240104	144700	1342797600	21250	21250	21250	21250	100
232	20240104	144600	1340672600	21250	21250	21250	21250	136
233	20240104	144500	1337782600	21250	21250	21250	21250	56
234	20240104	144400	1336592600	21250	21250	21250	21250	446
235	20240104	144300	1327115100	21250	21300	21300	21250	18
236	20240104	144200	1326732050	21350	21350	21350	21350	503
237	20240104	144100	1315993000	21350	21350	21350	21350	0
238	20240104	144000	1315993000	21350	21350	21350	21350	0
239	20240104	143900	1315993000	21350	21350	21350	21350	0
240	20240104	143800	1315993000	21350	21350	21350	21350	0
241	20240104	143700	1315993000	21350	21350	21350	21350	70
242	20240104	143600	1314498500	21350	21350	21350	21350	135
243	20240104	143500	1311616250	21300	21300	21300	21300	10
244	20240104	143400	1311403250	21250	21250	21250	21250	2
245	20240104	143300	1311360750	21250	21250	21250	21250	5
246	20240104	143200	1311254500	21250	21250	21350	21250	126
247	20240104	143100	1308576000	21300	21300	21300	21300	10
248	20240104	143000	1308363000	21350	21350	21350	21350	0
249	20240104	142900	1308363000	21350	21350	21350	21300	542
250	20240104	142800	1296814500	21350	21300	21350	21300	142
251	20240104	142700	1293789300	21300	21300	21300	21300	15
252	20240104	142600	1293469800	21300	21300	21300	21300	0
253	20240104	142500	1293469800	21300	21350	21350	21300	550
254	20240104	142400	1281741050	21350	21400	21400	21350	199
255	20240104	142300	1277482700	21400	21400	21400	21400	50
256	20240104	142200	1276412700	21400	21450	21500	21400	919
257	20240104	142100	1256703100	21500	21500	21500	21450	172
258	20240104	142000	1253008150	21500	21500	21500	21500	42
259	20240104	141900	1252105150	21500	21500	21500	21500	315
260	20240104	141800	1245332650	21450	21500	21550	21450	118
261	20240104	141700	1242796250	21500	21500	21500	21500	11
262	20240104	141600	1242559750	21450	21500	21500	21450	335
263	20240104	141500	1235371500	21550	21550	21550	21550	12
264	20240104	141400	1235112900	21500	21500	21500	21500	46
265	20240104	141300	1234123900	21500	21500	21600	21500	82
266	20240104	141200	1232359750	21550	21500	21550	21450	729
267	20240104	141100	1216709650	21500	21550	21550	21500	154
268	20240104	141000	1213398000	21550	21650	21650	21450	76
269	20240104	140900	1211766900	21400	21650	21800	21400	4485
270	20240104	140800	1114580900	21650	21650	21650	21600	816
271	20240104	140700	1096940800	21600	21650	21650	21550	530
272	20240104	140600	1085487650	21650	21500	21650	21500	3326
273	20240104	140500	1013811850	21450	21300	21450	21300	5309
274	20240104	140400	900398850	21250	21250	21250	21250	67
275	20240104	140300	898975100	21250	21250	21250	21250	9
276	20240104	140200	898783850	21350	21350	21350	21300	52
277	20240104	140100	897676150	21150	21300	21300	21150	458
278	20240104	140000	887958700	21300	21300	21300	21300	14
279	20240104	135900	887660500	21250	21250	21250	21250	0
280	20240104	135800	887660500	21250	21250	21250	21250	0
281	20240104	135700	887660500	21250	21250	21250	21250	200
282	20240104	135600	883410500	21250	21200	21250	21200	72
283	20240104	135500	881882850	21200	21300	21300	21200	522
284	20240104	135400	870796450	21350	21350	21350	21350	190
285	20240104	135300	866739950	21300	21250	21300	21250	1387
286	20240104	135200	837201950	21200	21150	21250	21150	1150
287	20240104	135100	812770700	21200	21000	21200	21000	630
288	20240104	135000	799440700	21200	21200	21200	21200	80
289	20240104	134900	797744700	21000	21000	21000	21000	360
290	20240104	134800	790184700	21200	21200	21200	21200	7
291	20240104	134700	790036300	21000	21000	21000	21000	57
292	20240104	134600	788839300	21000	21150	21150	21000	840
293	20240104	134500	771076300	21000	21200	21200	21000	622
294	20240104	134400	757927400	21200	21200	21200	21200	73
295	20240104	134300	756379800	21200	21200	21200	21150	474
296	20240104	134200	746351100	21200	21200	21200	21200	502
297	20240104	134100	735708700	21200	21200	21200	21200	1
298	20240104	134000	735687500	21200	21200	21200	21200	361
299	20240104	133900	728034300	21150	21150	21150	21150	150
300	20240104	133800	724861800	21150	21150	21150	21150	298
301	20240104	133700	718559100	21100	21100	21100	21100	0
302	20240104	133600	718559100	21100	21100	21100	21100	0
303	20240104	133500	718559100	21100	21150	21150	21100	138
304	20240104	133400	715642300	21200	21150	21200	21150	160
305	20240104	133300	712255300	21100	21100	21100	21100	24
306	20240104	133200	711748900	21150	21150	21150	21150	100
307	20240104	133100	709633900	21100	20950	21150	20950	980
308	20240104	133000	688947200	20950	20950	20950	20950	0
309	20240104	132900	688947200	20950	20950	20950	20950	14
310	20240104	132800	688653900	21100	21100	21100	21100	27
311	20240104	132700	688084200	21100	21100	21100	21100	0
312	20240104	132600	688084200	21100	21100	21100	21100	109
313	20240104	132500	685784300	20900	21000	21000	20900	9
314	20240104	132400	685595400	21100	21100	21100	21100	0
315	20240104	132300	685595400	21100	21100	21100	21100	0
316	20240104	132200	685595400	21100	21100	21100	21100	0
317	20240104	132100	685595400	21100	21050	21100	21050	180
318	20240104	132000	681797450	20900	20900	20900	20900	8
319	20240104	131900	681630250	20900	20900	20900	20900	24
320	20240104	131800	681128650	20900	20900	20900	20900	0
321	20240104	131700	681128650	20900	20900	20900	20900	6
322	20240104	131600	681003250	21000	21050	21050	21000	21
323	20240104	131500	680562200	21150	21150	21150	21150	0
324	20240104	131400	680562200	21150	21150	21150	21150	0
325	20240104	131300	680562200	21150	21050	21150	21050	26
326	20240104	131200	680012400	21150	21050	21150	21050	4
327	20240104	131100	679928100	21150	21150	21150	21150	0
328	20240104	131000	679928100	21150	21150	21150	21150	0
329	20240104	130900	679928100	21150	21150	21150	21150	19
330	20240104	130800	679526250	21150	21150	21150	21150	3
331	20240104	130700	679462800	21150	21150	21150	21150	0
332	20240104	130600	679462800	21150	21150	21150	21150	1
333	20240104	130500	679441650	21050	20900	21050	20900	366
334	20240104	130400	671757750	20900	20900	20900	20900	22
335	20240104	130300	671297950	20900	20900	20900	20900	20
336	20240104	130200	670879950	20900	20900	20900	20900	0
337	20240104	130100	670879950	20900	20900	20900	20900	224
338	20240104	130000	666198350	20900	20900	20900	20900	2
339	20240104	125900	666156550	20900	20900	20900	20900	798
340	20240104	125800	649478350	20900	20900	20900	20900	22
341	20240104	125700	649018550	20900	20900	20900	20900	55
342	20240104	125600	647869050	20900	20900	20900	20900	1
343	20240104	125500	647848150	20900	20950	20950	20900	23
344	20240104	125400	647367400	21000	21000	21000	21000	0
345	20240104	125300	647367400	21000	21000	21000	21000	0
346	20240104	125200	647367400	21000	21000	21000	21000	0
347	20240104	125100	647367400	21000	21000	21000	21000	10
348	20240104	125000	647157400	21050	21050	21050	21050	0
349	20240104	124900	647157400	21050	21050	21050	21050	1
350	20240104	124800	647136350	21000	21000	21000	21000	0
351	20240104	124700	647136350	21000	21000	21000	21000	105
352	20240104	124600	644931350	21000	21000	21000	21000	0
353	20240104	124500	644931350	21000	20900	21000	20900	440
354	20240104	124400	635693550	20950	20950	20950	20950	0
355	20240104	124300	635693550	20950	20950	20950	20950	0
356	20240104	124200	635693550	20950	21000	21000	20950	64
357	20240104	124100	634352550	21000	21000	21000	21000	0
358	20240104	124000	634352550	21000	21000	21000	21000	1
359	20240104	123900	634331550	20900	20900	20900	20900	21
360	20240104	123800	633892650	20900	20900	20900	20900	533
361	20240104	123700	622752950	21000	21000	21000	21000	2
362	20240104	123600	622710950	21000	20900	21000	20900	75
363	20240104	123500	621138450	20900	20900	20900	20900	0
364	20240104	123400	621138450	20900	20900	20900	20900	0
365	20240104	123300	621138450	20900	20950	20950	20900	857
366	20240104	123200	603186500	21000	21000	21000	21000	2
367	20240104	123100	603144500	20950	20950	20950	20950	1
368	20240104	123000	603123550	20950	20950	20950	20950	24
369	20240104	122900	602620750	20950	20950	20950	20950	147
370	20240104	122800	599541100	20950	20950	20950	20950	74
371	20240104	122700	597990800	20950	20950	20950	20950	25
372	20240104	122600	597467050	20950	20950	20950	20950	0
373	20240104	122500	597467050	20950	20950	20950	20950	0
374	20240104	122400	597467050	20950	20950	20950	20950	23
375	20240104	122300	596985200	21000	21000	21000	20950	14
376	20240104	122200	596691500	20950	20950	20950	20950	0
377	20240104	122100	596691500	20950	20950	20950	20950	0
378	20240104	122000	596691500	20950	20950	20950	20950	3
379	20240104	121900	596628650	20950	20950	20950	20950	2
380	20240104	121800	596586750	21000	21000	21000	21000	86
381	20240104	121700	594780750	21000	21000	21000	21000	253
382	20240104	121600	589467750	21000	21000	21000	21000	21
383	20240104	121500	589026750	21050	21050	21050	21050	5
384	20240104	121400	588921500	21050	21050	21050	21050	0
385	20240104	121300	588921500	21050	21050	21050	21050	10
386	20240104	121200	588711000	21050	21050	21050	21050	101
387	20240104	121100	586584950	21100	21100	21100	21100	0
388	20240104	121000	586584950	21100	21100	21100	21100	0
389	20240104	120900	586584950	21100	21100	21100	21100	1
390	20240104	120800	586563850	21150	21150	21150	21150	3
391	20240104	120700	586500400	21150	21150	21150	21150	10
392	20240104	120600	586288900	21150	21150	21150	21150	0
393	20240104	120500	586288900	21150	21150	21150	21150	200
394	20240104	120400	582058900	21150	21150	21150	21150	7
395	20240104	120300	581910850	21150	21150	21150	21150	1
396	20240104	120200	581889700	21150	21150	21150	21150	0
397	20240104	120100	581889700	21150	21150	21150	21150	0
398	20240104	120000	581889700	21150	21150	21150	21150	0
399	20240104	115900	581889700	21150	21150	21150	21150	1
400	20240104	115800	581868550	21150	21150	21150	21150	0
401	20240104	115700	581868550	21150	21150	21150	21150	0
402	20240104	115600	581868550	21150	21000	21150	21000	404
403	20240104	115500	573344250	21100	20950	21150	20950	544
404	20240104	115400	561865900	20950	20950	20950	20950	24
405	20240104	115300	561363100	20950	20950	20950	20950	0
406	20240104	115200	561363100	20950	20950	20950	20950	1
407	20240104	115100	561342150	21100	21100	21100	21100	0
408	20240104	115000	561342150	21100	20900	21100	20900	20
409	20240104	114900	560923950	20900	20900	20900	20900	0
410	20240104	114800	560923950	20900	20900	20900	20900	5
411	20240104	114700	560819450	20950	20950	20950	20950	7
412	20240104	114600	560672800	21150	21150	21150	21150	2
413	20240104	114500	560630500	21150	21000	21200	21000	24
414	20240104	114400	560124300	20950	20900	20950	20900	475
415	20240104	114300	550176050	20900	20900	20900	20900	130
416	20240104	114200	547459050	20900	20900	20900	20900	128
417	20240104	114100	544783850	20900	20900	20900	20900	84
418	20240104	114000	543028250	20850	20850	20850	20850	19
419	20240104	113900	542632100	20900	20900	20900	20900	0
420	20240104	113800	542632100	20900	20900	20900	20850	205
421	20240104	113700	538357700	20900	20900	20900	20900	2
422	20240104	113600	538315900	20900	20900	20950	20900	187
423	20240104	113500	534407550	20900	20900	20900	20850	649
424	20240104	113400	520843500	20900	20900	20900	20900	583
425	20240104	113300	508658800	20900	20900	20900	20900	24
426	20240104	113200	508157200	20950	20900	20950	20850	31
427	20240104	113100	507509300	20850	20950	20950	20850	20
428	20240104	113000	507092200	20850	21000	21000	20850	1560
429	20240104	112900	474426550	21000	21000	21000	21000	0
430	20240104	112800	474426550	21000	21000	21000	21000	331
431	20240104	112700	467475550	21150	21150	21150	21150	0
432	20240104	112600	467475550	21150	21150	21150	21150	1
433	20240104	112500	467454400	21000	21000	21000	21000	327
434	20240104	112400	460587400	21000	21050	21050	21000	530
435	20240104	112300	449442900	21050	21050	21050	21050	139
436	20240104	112200	446516950	21050	21050	21050	21050	20
437	20240104	112100	446095950	21050	21150	21150	21050	52
438	20240104	112000	445001250	21050	21100	21100	21050	933
439	20240104	111900	425316950	21150	21150	21150	21150	0
440	20240104	111800	425316950	21150	21150	21150	21150	11
441	20240104	111700	425084300	21100	21150	21150	21100	44
442	20240104	111600	424154900	21150	21150	21150	21150	2
443	20240104	111500	424112600	21150	21100	21200	21100	46
444	20240104	111400	423141250	21100	21100	21100	21100	0
445	20240104	111300	423141250	21100	21150	21150	21100	391
446	20240104	111200	414871650	21250	21300	21300	21250	11
447	20240104	111100	414637850	21150	21150	21150	21150	0
448	20240104	111000	414637850	21150	21150	21300	21150	54
449	20240104	110900	413493500	21150	21150	21150	21150	6
450	20240104	110800	413366600	21150	21150	21150	21150	24
451	20240104	110700	412859000	21150	21150	21150	21150	11
452	20240104	110600	412626350	21300	21300	21300	21300	1
453	20240104	110500	412605050	21150	21150	21150	21150	24
454	20240104	110400	412097450	21200	21200	21200	21200	69
455	20240104	110300	410634650	21200	21200	21200	21200	24
456	20240104	110200	410125850	21350	21350	21350	21350	1
457	20240104	110100	410104500	21200	21250	21250	21200	100
458	20240104	110000	407980600	21250	21250	21250	21250	40
459	20240104	105900	407130600	21250	21250	21250	21250	0
460	20240104	105800	407130600	21250	21350	21350	21250	36
461	20240104	105700	406365400	21350	21200	21350	21200	87
462	20240104	105600	404516200	21200	21200	21200	21200	0
463	20240104	105500	404516200	21200	21200	21200	21200	1
464	20240104	105400	404495000	21400	21400	21400	21400	270
465	20240104	105300	398717000	21300	21250	21300	21250	541
466	20240104	105200	387199250	21250	21200	21250	21200	288
467	20240104	105100	381088150	21200	21150	21200	21150	181
468	20240104	105000	377255000	21150	21150	21150	21150	0
469	20240104	104900	377255000	21150	21150	21150	21150	30
470	20240104	104800	376620500	21150	21150	21150	21150	0
471	20240104	104700	376620500	21150	21250	21250	21150	297
472	20240104	104600	370335850	21250	21200	21250	21200	109
473	20240104	104500	368023500	21200	21200	21200	21200	51
474	20240104	104400	366942300	21200	21200	21200	21200	0
475	20240104	104300	366942300	21200	21200	21200	21200	22
476	20240104	104200	366475900	21200	21250	21300	21200	7
477	20240104	104100	366327150	21200	21200	21200	21200	0
478	20240104	104000	366327150	21200	21200	21200	21200	25
479	20240104	103900	365797150	21250	21250	21250	21250	0
480	20240104	103800	365797150	21250	21250	21250	21200	163
481	20240104	103700	362334550	21300	21200	21300	21200	22
482	20240104	103600	361868050	21200	21200	21200	21200	0
483	20240104	103500	361868050	21200	21200	21200	21200	166
484	20240104	103400	358348850	21200	21200	21200	21200	23
485	20240104	103300	357861250	21300	21300	21300	21300	1
486	20240104	103200	357839950	21200	21200	21200	21200	23
487	20240104	103100	357352350	21200	21200	21200	21200	1
488	20240104	103000	357331150	21250	21200	21250	21200	281
489	20240104	102900	351369950	21200	21200	21200	21200	0
490	20240104	102800	351369950	21200	21200	21200	21200	23
491	20240104	102700	350882350	21250	21250	21250	21250	1
492	20240104	102600	350861100	21200	21200	21200	21200	31
493	20240104	102500	350203900	21250	21200	21250	21200	110
494	20240104	102400	347870950	21200	21200	21200	21200	1
495	20240104	102300	347849750	21200	21250	21250	21200	40
496	20240104	102200	347001700	21200	21200	21200	21200	1
497	20240104	102100	346980500	21200	21200	21200	21200	21
498	20240104	102000	346535300	21200	21200	21200	21200	0
499	20240104	101900	346535300	21200	21200	21200	21200	25
500	20240104	101800	346005300	21250	21250	21250	21250	1
501	20240104	101700	345984050	21200	21200	21200	21200	24
502	20240104	101600	345475250	21250	21250	21250	21250	2
503	20240104	101500	345432750	21200	21200	21250	21200	70
504	20240104	101400	343948700	21200	21200	21200	21200	0
505	20240104	101300	343948700	21200	21250	21250	21200	23
506	20240104	101200	343461050	21250	21250	21250	21250	3
507	20240104	101100	343397300	21250	21250	21250	21250	20
508	20240104	101000	342972300	21250	21250	21250	21250	0
509	20240104	100900	342972300	21250	21250	21250	21250	0
510	20240104	100800	342972300	21250	21200	21250	21200	102
511	20240104	100700	340804850	21200	21200	21200	21200	50
512	20240104	100600	339744850	21200	21200	21200	21200	2
513	20240104	100500	339702450	21150	21150	21150	21150	21
514	20240104	100400	339258300	21150	21150	21150	21150	1
515	20240104	100300	339237150	21200	21150	21200	21150	78
516	20240104	100200	337584900	21150	21150	21150	21150	7
517	20240104	100100	337436850	21150	21150	21150	21150	22
518	20240104	100000	336971550	21200	21200	21200	21200	55
519	20240104	095900	335805550	21150	21200	21200	21150	22
520	20240104	095800	335340200	21200	21150	21200	21150	27
521	20240104	095700	334769100	21150	21150	21150	21150	1
522	20240104	095600	334747950	21150	21150	21150	21150	21
523	20240104	095500	334303800	21150	21150	21150	21150	50
524	20240104	095400	333246300	21150	21100	21200	21100	184
525	20240104	095300	329362500	21100	21100	21100	21100	0
526	20240104	095200	329362500	21100	21100	21100	21100	559
527	20240104	095100	317567600	21100	21150	21150	21100	749
528	20240104	095000	301763650	21150	21150	21150	21150	197
529	20240104	094900	297597100	21200	21200	21200	21200	62
530	20240104	094800	296282700	21200	21150	21200	21150	8
531	20240104	094700	296113150	21150	21150	21150	21150	0
532	20240104	094600	296113150	21150	21100	21150	21100	132
533	20240104	094500	293322950	21100	21100	21100	21100	160
534	20240104	094400	289946950	21100	21100	21150	21100	2376
535	20240104	094300	239813300	21150	21150	21200	21150	98
536	20240104	094200	237740350	21150	21200	21200	21150	2796
537	20240104	094100	178506100	21200	21200	21200	21200	150
538	20240104	094000	175326100	21200	21200	21200	21200	45
539	20240104	093900	174372100	21250	21200	21250	21200	44
540	20240104	093800	173438200	21200	21200	21200	21200	0
541	20240104	093700	173438200	21200	21200	21200	21200	179
542	20240104	093600	169643400	21150	21200	21200	21150	166
543	20240104	093500	166125200	21400	21400	21400	21400	29
544	20240104	093400	165504600	21400	21400	21400	21400	1
545	20240104	093300	165483200	21450	21200	21450	21200	241
546	20240104	093200	160360300	21200	21200	21200	21200	180
547	20240104	093100	156544300	21200	21150	21200	21150	186
548	20240104	093000	152610300	21150	21150	21150	21150	51
549	20240104	092900	151531650	21200	21100	21200	21100	2
550	20240104	092800	151489350	21050	21050	21050	21050	349
551	20240104	092700	144142900	21050	21050	21100	21050	435
552	20240104	092600	134981150	21050	21050	21050	21000	327
553	20240104	092500	128104250	21050	21150	21150	21050	1099
554	20240104	092400	104872100	21200	21200	21200	21150	1061
555	20240104	092300	82388000	21200	21250	21250	21200	382
556	20240104	092200	74287000	21200	21200	21200	21200	5
557	20240104	092100	74181000	21200	21250	21250	21200	321
558	20240104	092000	67375350	21250	21250	21300	21200	514
559	20240104	091900	56471100	21500	21250	21500	21200	30
560	20240104	091800	55833400	21200	21200	21200	21200	228
561	20240104	091700	50999800	21200	21200	21200	21150	76
562	20240104	091600	49392150	21200	21250	21250	21200	482
563	20240104	091500	39164050	21300	21300	21400	21300	114
564	20240104	091400	36735750	21300	21300	21300	21300	0
565	20240104	091300	36735750	21300	21300	21300	21300	100
566	20240104	091200	34605750	21300	21300	21300	21300	0
567	20240104	091100	34605750	21300	21350	21350	21300	36
568	20240104	091000	33838900	21400	21400	21400	21400	20
569	20240104	090900	33410900	21400	21250	21400	21250	97
570	20240104	090800	31344850	21250	21250	21250	21250	18
571	20240104	090700	30962350	21300	21300	21300	21300	0
572	20240104	090600	30962350	21300	21500	21500	21300	225
573	20240104	090500	26165750	21500	21300	21500	21300	3
574	20240104	090400	26101650	21250	21250	21250	21250	53
575	20240104	090300	24975400	21250	21400	21400	21250	858
576	20240104	090200	6707000	21400	21400	21400	21400	10
577	20240104	090100	6493000	21500	21500	21500	21500	12
578	20240104	090000	6235000	21500	21500	21500	21500	290