KissMeData/054930/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193700	742152600	29700	29700	29700	29700	896
3	20240116	193600	742152600	29700	29700	29700	29700	0
4	20240116	193500	742152600	29700	29700	29700	29700	0
5	20240116	193400	742152600	29700	29700	29700	29700	0
6	20240116	193300	742152600	29700	29700	29700	29700	0
7	20240116	193200	742152600	29700	29700	29700	29700	0
8	20240116	193100	742152600	29700	29700	29700	29700	0
9	20240116	193000	742152600	29700	29700	29700	29700	0
10	20240116	192900	742152600	29700	29700	29700	29700	0
11	20240116	192800	742152600	29700	29700	29700	29700	0
12	20240116	192700	742152600	29700	29700	29700	29700	0
13	20240116	192600	742152600	29700	29700	29700	29700	0
14	20240116	192500	742152600	29700	29700	29700	29700	0
15	20240116	192400	742152600	29700	29700	29700	29700	0
16	20240116	192300	742152600	29700	29700	29700	29700	0
17	20240116	192200	742152600	29700	29700	29700	29700	0
18	20240116	192100	742152600	29700	29700	29700	29700	0
19	20240116	192000	742152600	29700	29700	29700	29700	0
20	20240116	191900	742152600	29700	29700	29700	29700	0
21	20240116	191800	742152600	29700	29700	29700	29700	0
22	20240116	191700	742152600	29700	29700	29700	29700	0
23	20240116	191600	742152600	29700	29700	29700	29700	0
24	20240116	191500	742152600	29700	29700	29700	29700	0
25	20240116	191400	742152600	29700	29700	29700	29700	0
26	20240116	191300	742152600	29700	29700	29700	29700	0
27	20240116	191200	742152600	29700	29700	29700	29700	0
28	20240116	191100	742152600	29700	29700	29700	29700	0
29	20240116	191000	742152600	29700	29700	29700	29700	0
30	20240116	190900	742152600	29700	29700	29700	29700	0
31	20240116	190800	742152600	29700	29700	29700	29700	0
32	20240116	190700	742152600	29700	29700	29700	29700	896
33	20240116	190600	742152600	29700	29700	29700	29700	0
34	20240116	190500	742152600	29700	29700	29700	29700	0
35	20240116	190400	742152600	29700	29700	29700	29700	0
36	20240116	190300	742152600	29700	29700	29700	29700	0
37	20240116	190200	742152600	29700	29700	29700	29700	0
38	20240116	190100	742152600	29700	29700	29700	29700	0
39	20240116	190000	742152600	29700	29700	29700	29700	0
40	20240116	185900	742152600	29700	29700	29700	29700	0
41	20240116	185800	742152600	29700	29700	29700	29700	0
42	20240116	185700	742152600	29700	29700	29700	29700	0
43	20240116	185600	742152600	29700	29700	29700	29700	0
44	20240116	185500	742152600	29700	29700	29700	29700	0
45	20240116	185400	742152600	29700	29700	29700	29700	0
46	20240116	185300	742152600	29700	29700	29700	29700	0
47	20240116	185200	742152600	29700	29700	29700	29700	0
48	20240116	185100	742152600	29700	29700	29700	29700	0
49	20240116	185000	742152600	29700	29700	29700	29700	0
50	20240116	184900	742152600	29700	29700	29700	29700	0
51	20240116	184800	742152600	29700	29700	29700	29700	0
52	20240116	184700	742152600	29700	29700	29700	29700	0
53	20240116	184600	742152600	29700	29700	29700	29700	0
54	20240116	184500	742152600	29700	29700	29700	29700	0
55	20240116	184400	742152600	29700	29700	29700	29700	0
56	20240116	184300	742152600	29700	29700	29700	29700	0
57	20240116	184200	742152600	29700	29700	29700	29700	0
58	20240116	184100	742152600	29700	29700	29700	29700	0
59	20240116	184000	742152600	29700	29700	29700	29700	0
60	20240116	183900	742152600	29700	29700	29700	29700	0
61	20240116	183800	742152600	29700	29700	29700	29700	0
62	20240116	183700	742152600	29700	29700	29700	29700	896
63	20240116	183600	742152600	29700	29700	29700	29700	0
64	20240116	183500	742152600	29700	29700	29700	29700	0
65	20240116	183400	742152600	29700	29700	29700	29700	0
66	20240116	183300	742152600	29700	29700	29700	29700	0
67	20240116	183200	742152600	29700	29700	29700	29700	0
68	20240116	183100	742152600	29700	29700	29700	29700	0
69	20240116	183000	742152600	29700	29700	29700	29700	0
70	20240116	182900	742152600	29700	29700	29700	29700	0
71	20240116	182800	742152600	29700	29700	29700	29700	0
72	20240116	182700	742152600	29700	29700	29700	29700	0
73	20240116	182600	742152600	29700	29700	29700	29700	0
74	20240116	182500	742152600	29700	29700	29700	29700	0
75	20240116	182400	742152600	29700	29700	29700	29700	0
76	20240116	182300	742152600	29700	29700	29700	29700	0
77	20240116	182200	742152600	29700	29700	29700	29700	0
78	20240116	182100	742152600	29700	29700	29700	29700	0
79	20240116	182000	742152600	29700	29700	29700	29700	0
80	20240116	181900	742152600	29700	29700	29700	29700	0
81	20240116	181800	742152600	29700	29700	29700	29700	0
82	20240116	181700	742152600	29700	29700	29700	29700	0
83	20240116	181600	742152600	29700	29700	29700	29700	0
84	20240116	181500	742152600	29700	29700	29700	29700	0
85	20240116	181400	742152600	29700	29700	29700	29700	0
86	20240116	181300	742152600	29700	29700	29700	29700	0
87	20240116	181200	742152600	29700	29700	29700	29700	0
88	20240116	181100	742152600	29700	29700	29700	29700	0
89	20240116	181000	742152600	29700	29700	29700	29700	0
90	20240116	180900	742152600	29700	29700	29700	29700	0
91	20240116	180800	742152600	29700	29700	29700	29700	0
92	20240116	180700	742152600	29700	29700	29700	29700	896
93	20240116	180600	742152600	29700	29700	29700	29700	0
94	20240116	180500	742152600	29700	29700	29700	29700	0
95	20240116	180400	742152600	29700	29700	29700	29700	0
96	20240116	180300	742152600	29700	29700	29700	29700	0
97	20240116	180200	742152600	29700	29700	29700	29700	0
98	20240116	180100	742152600	29700	29700	29700	29700	0
99	20240116	180000	742152600	29700	29700	29700	29700	0
100	20240116	175900	742152600	29700	29700	29700	29700	0
101	20240116	175800	742152600	29700	29700	29700	29700	0
102	20240116	175700	742152600	29700	29700	29700	29700	0
103	20240116	175600	742152600	29700	29700	29700	29700	0
104	20240116	175500	742152600	29700	29700	29700	29700	0
105	20240116	175400	742152600	29700	29700	29700	29700	0
106	20240116	175300	742152600	29700	29700	29700	29700	0
107	20240116	175200	742152600	29700	29700	29700	29700	0
108	20240116	175100	742152600	29700	29700	29700	29700	0
109	20240116	175000	742152600	29700	29700	29700	29700	0
110	20240116	174900	742152600	29700	29700	29700	29700	0
111	20240116	174800	742152600	29700	29700	29700	29700	0
112	20240116	174700	742152600	29700	29700	29700	29700	0
113	20240116	174600	742152600	29700	29700	29700	29700	0
114	20240116	174500	742152600	29700	29700	29700	29700	0
115	20240116	174400	742152600	29700	29700	29700	29700	0
116	20240116	174300	742152600	29700	29700	29700	29700	0
117	20240116	174200	742152600	29700	29700	29700	29700	0
118	20240116	174100	742152600	29700	29700	29700	29700	0
119	20240116	174000	742152600	29700	29700	29700	29700	0
120	20240116	173900	742152600	29700	29700	29700	29700	0
121	20240116	173800	742152600	29700	29700	29700	29700	0
122	20240116	173700	742152600	29700	29700	29700	29700	896
123	20240116	173600	742152600	29700	29700	29700	29700	0
124	20240116	173500	742152600	29700	29700	29700	29700	0
125	20240116	173400	742152600	29700	29700	29700	29700	0
126	20240116	173300	742152600	29700	29700	29700	29700	0
127	20240116	173200	742152600	29700	29700	29700	29700	0
128	20240116	173100	742152600	29700	29700	29700	29700	0
129	20240116	173000	742152600	29700	29700	29700	29700	0
130	20240116	172900	742152600	29700	29700	29700	29700	0
131	20240116	172800	742152600	29700	29700	29700	29700	0
132	20240116	172700	742152600	29700	29700	29700	29700	0
133	20240116	172600	742152600	29700	29700	29700	29700	0
134	20240116	172500	742152600	29700	29700	29700	29700	0
135	20240116	172400	742152600	29700	29700	29700	29700	0
136	20240116	172300	742152600	29700	29700	29700	29700	0
137	20240116	172200	742152600	29700	29700	29700	29700	0
138	20240116	172100	742152600	29700	29700	29700	29700	0
139	20240116	172000	742152600	29700	29700	29700	29700	0
140	20240116	171900	742152600	29700	29700	29700	29700	0
141	20240116	171800	742152600	29700	29700	29700	29700	0
142	20240116	171700	742152600	29700	29700	29700	29700	0
143	20240116	171600	742152600	29700	29700	29700	29700	0
144	20240116	171500	742152600	29700	29700	29700	29700	0
145	20240116	171400	742152600	29700	29700	29700	29700	0
146	20240116	171300	742152600	29700	29700	29700	29700	0
147	20240116	171200	742152600	29700	29700	29700	29700	0
148	20240116	171100	742152600	29700	29700	29700	29700	0
149	20240116	171000	742152600	29700	29700	29700	29700	0
150	20240116	170900	742152600	29700	29700	29700	29700	0
151	20240116	170800	742152600	29700	29700	29700	29700	0
152	20240116	170700	742152600	29700	29700	29700	29700	896
153	20240116	170600	742152600	29700	29700	29700	29700	0
154	20240116	170500	742152600	29700	29700	29700	29700	0
155	20240116	170400	742152600	29700	29700	29700	29700	0
156	20240116	170300	742152600	29700	29700	29700	29700	0
157	20240116	170200	742152600	29700	29700	29700	29700	0
158	20240116	170100	742152600	29700	29700	29700	29700	0
159	20240116	170000	742152600	29700	29700	29700	29700	0
160	20240116	165900	742152600	29700	29700	29700	29700	0
161	20240116	165800	742152600	29700	29700	29700	29700	0
162	20240116	165700	742152600	29700	29700	29700	29700	0
163	20240116	165600	742152600	29700	29700	29700	29700	0
164	20240116	165500	742152600	29700	29700	29700	29700	0
165	20240116	165400	742152600	29700	29700	29700	29700	0
166	20240116	165300	742152600	29700	29700	29700	29700	0
167	20240116	165200	742152600	29700	29700	29700	29700	0
168	20240116	165100	742152600	29700	29700	29700	29700	0
169	20240116	165000	742152600	29700	29700	29700	29700	0
170	20240116	164900	742152600	29700	29700	29700	29700	0
171	20240116	164800	742152600	29700	29700	29700	29700	0
172	20240116	164700	742152600	29700	29700	29700	29700	0
173	20240116	164600	742152600	29700	29700	29700	29700	0
174	20240116	164500	742152600	29700	29700	29700	29700	0
175	20240116	164400	742152600	29700	29700	29700	29700	0
176	20240116	164300	742152600	29700	29700	29700	29700	0
177	20240116	164200	742152600	29700	29700	29700	29700	0
178	20240116	164100	742152600	29700	29700	29700	29700	0
179	20240116	164000	742152600	29700	29700	29700	29700	0
180	20240116	163900	742152600	29700	29700	29700	29700	0
181	20240116	163800	742152600	29700	29700	29700	29700	0
182	20240116	163700	742152600	29700	29700	29700	29700	896
183	20240116	163600	742152600	29700	29700	29700	29700	0
184	20240116	163500	742152600	29700	29700	29700	29700	0
185	20240116	163400	742152600	29700	29700	29700	29700	0
186	20240116	163300	742152600	29700	29700	29700	29700	0
187	20240116	163200	742152600	29700	29700	29700	29700	0
188	20240116	163100	742152600	29700	29700	29700	29700	0
189	20240116	163000	742152600	29700	29700	29700	29700	0
190	20240116	162900	742152600	29700	29700	29700	29700	0
191	20240116	162800	742152600	29700	29700	29700	29700	0
192	20240116	162700	742152600	29700	29700	29700	29700	0
193	20240116	162600	742152600	29700	29700	29700	29700	0
194	20240116	162500	742152600	29700	29700	29700	29700	0
195	20240116	162400	742152600	29700	29700	29700	29700	0
196	20240116	162300	742152600	29700	29700	29700	29700	0
197	20240116	162200	742152600	29700	29700	29700	29700	0
198	20240116	162100	742152600	29700	29700	29700	29700	0
199	20240116	162000	742152600	29700	29700	29700	29700	0
200	20240116	161900	742152600	29700	29700	29700	29700	0
201	20240116	161800	742152600	29700	29700	29700	29700	0
202	20240116	161700	742152600	29700	29700	29700	29700	0
203	20240116	161600	742152600	29700	29700	29700	29700	0
204	20240116	161500	742152600	29700	29700	29700	29700	0
205	20240116	161400	742152600	29700	29700	29700	29700	0
206	20240116	161300	742152600	29700	29700	29700	29700	0
207	20240116	161200	742152600	29700	29700	29700	29700	0
208	20240116	161100	742152600	29700	29700	29700	29700	0
209	20240116	161000	742152600	29700	29700	29700	29700	0
210	20240116	160900	742152600	29700	29700	29700	29700	0
211	20240116	160800	742152600	29700	29700	29700	29700	0
212	20240116	160700	742152600	29700	29700	29700	29700	896
213	20240116	160600	742152600	29700	29700	29700	29700	0
214	20240116	160500	742152600	29700	29700	29700	29700	0
215	20240116	160400	742152600	29700	29700	29700	29700	0
216	20240116	160300	742152600	29700	29700	29700	29700	0
217	20240116	160200	742152600	29700	29700	29700	29700	0
218	20240116	160100	742152600	29700	29700	29700	29700	0
219	20240116	160000	742152600	29700	29700	29700	29700	0
220	20240116	155900	742152600	29700	29700	29700	29700	0
221	20240116	155800	742152600	29700	29700	29700	29700	0
222	20240116	155700	742152600	29700	29700	29700	29700	0
223	20240116	155600	742152600	29700	29700	29700	29700	0
224	20240116	155500	742152600	29700	29700	29700	29700	0
225	20240116	155400	742152600	29700	29700	29700	29700	0
226	20240116	155300	742152600	29700	29700	29700	29700	0
227	20240116	155200	742152600	29700	29700	29700	29700	0
228	20240116	155100	742152600	29700	29700	29700	29700	0
229	20240116	155000	742152600	29700	29700	29700	29700	0
230	20240116	154900	742152600	29700	29700	29700	29700	0
231	20240116	154800	742152600	29700	29700	29700	29700	0
232	20240116	154700	742152600	29700	29700	29700	29700	0
233	20240116	154600	742152600	29700	29700	29700	29700	0
234	20240116	154500	742152600	29700	29700	29700	29700	0
235	20240116	154400	742152600	29700	29700	29700	29700	0
236	20240116	154300	742152600	29700	29700	29700	29700	0
237	20240116	154200	742152600	29700	29700	29700	29700	0
238	20240116	154100	742152600	29700	29700	29700	29700	0
239	20240116	154000	742152600	29700	29700	29700	29700	0
240	20240116	153900	742152600	29700	29700	29700	29700	0
241	20240116	153800	742152600	29700	29700	29700	29700	0
242	20240116	153700	742152600	29700	29700	29700	29700	896
243	20240116	153600	742152600	29700	29700	29700	29700	0
244	20240116	153500	742152600	29700	29700	29700	29700	0
245	20240116	153400	742152600	29700	29700	29700	29700	0
246	20240116	153300	742152600	29700	29700	29700	29700	0
247	20240116	153200	742152600	29700	29700	29700	29700	0
248	20240116	153100	742152600	29700	29700	29700	29700	0
249	20240116	153000	742152600	29700	29700	29700	29700	896
250	20240116	152900	715541400	29750	29750	29750	29750	0
251	20240116	152800	715541400	29750	29750	29750	29750	0
252	20240116	152700	715541400	29750	29750	29750	29750	0
253	20240116	152600	715541400	29750	29750	29750	29750	0
254	20240116	152500	715541400	29750	29750	29750	29750	0
255	20240116	152400	715541400	29750	29750	29750	29750	0
256	20240116	152300	715541400	29750	29750	29750	29750	0
257	20240116	152200	715541400	29750	29750	29750	29750	0
258	20240116	152100	715541400	29750	29750	29750	29750	0
259	20240116	152000	715541400	29750	29750	29750	29750	0
260	20240116	151900	715541400	29750	29750	29750	29750	12
261	20240116	151800	715184400	29750	29750	29750	29750	13
262	20240116	151700	714797650	29700	29700	29700	29700	39
263	20240116	151600	713639350	29700	29700	29700	29700	0
264	20240116	151500	713639350	29700	29700	29700	29700	0
265	20240116	151400	713639350	29700	29700	29700	29700	13
266	20240116	151300	713253250	29700	29700	29700	29700	0
267	20240116	151200	713253250	29700	29750	29750	29700	15
268	20240116	151100	712807550	29750	29750	29750	29750	2
269	20240116	151000	712748050	29750	29750	29750	29700	62
270	20240116	150900	710905600	29750	29750	29750	29750	5
271	20240116	150800	710756850	29750	29750	29750	29750	70
272	20240116	150700	708674350	29750	29750	29750	29750	9
273	20240116	150600	708406600	29750	29750	29750	29750	91
274	20240116	150500	705699350	29750	29750	29750	29750	0
275	20240116	150400	705699350	29750	29750	29750	29650	42
276	20240116	150300	704451500	29650	29650	29650	29650	8
277	20240116	150200	704214300	29650	29700	29700	29650	28
278	20240116	150100	703384050	29650	29650	29650	29650	10
279	20240116	150000	703087550	29650	29700	29700	29650	339
280	20240116	145900	693034650	29700	29700	29700	29700	30
281	20240116	145800	692143650	29750	29750	29750	29750	0
282	20240116	145700	692143650	29750	29750	29750	29750	5
283	20240116	145600	691994900	29700	29700	29700	29700	1
284	20240116	145500	691965200	29750	29750	29750	29750	10
285	20240116	145400	691667700	29650	29700	29700	29650	1000
286	20240116	145300	662013300	29700	29700	29700	29700	172
287	20240116	145200	656904900	29850	29850	29850	29850	0
288	20240116	145100	656904900	29850	29850	29850	29850	0
289	20240116	145000	656904900	29850	29850	29850	29850	0
290	20240116	144900	656904900	29850	29850	29850	29850	0
291	20240116	144800	656904900	29850	29850	29850	29850	10
292	20240116	144700	656606400	29850	29750	29850	29650	1991
293	20240116	144600	597483600	29750	29750	29750	29750	10
294	20240116	144500	597186100	29750	29750	29750	29750	0
295	20240116	144400	597186100	29750	29750	29750	29750	5
296	20240116	144300	597037350	29750	29750	29750	29750	2
297	20240116	144200	596977850	29700	29800	29800	29700	1228
298	20240116	144100	560470350	29800	29800	29800	29800	0
299	20240116	144000	560470350	29800	29800	29800	29800	1
300	20240116	143900	560440550	29800	29850	29850	29800	85
301	20240116	143800	557905800	29800	29800	29800	29800	100
302	20240116	143700	554925800	29850	29850	29850	29850	0
303	20240116	143600	554925800	29850	29800	29850	29800	4
304	20240116	143500	554806500	29800	29800	29800	29800	0
305	20240116	143400	554806500	29800	29800	29800	29800	0
306	20240116	143300	554806500	29800	29800	29800	29800	0
307	20240116	143200	554806500	29800	29800	29800	29800	3
308	20240116	143100	554717100	29800	29800	29800	29800	0
309	20240116	143000	554717100	29800	29800	29800	29800	0
310	20240116	142900	554717100	29800	29800	29800	29800	0
311	20240116	142800	554717100	29800	29800	29800	29800	0
312	20240116	142700	554717100	29800	29850	29850	29800	40
313	20240116	142600	553523300	29850	29850	29850	29850	0
314	20240116	142500	553523300	29850	29850	29850	29850	36
315	20240116	142400	552448700	29800	29800	29800	29800	0
316	20240116	142300	552448700	29800	29850	29850	29800	7
317	20240116	142200	552239950	29750	29750	29750	29750	0
318	20240116	142100	552239950	29750	29750	29750	29750	3
319	20240116	142000	552150700	29750	29750	29750	29750	0
320	20240116	141900	552150700	29750	29750	29750	29750	4
321	20240116	141800	552031700	29900	29900	29900	29900	0
322	20240116	141700	552031700	29900	29900	29900	29900	1
323	20240116	141600	552001800	29750	29750	29750	29750	50
324	20240116	141500	550514300	29750	29900	29900	29750	477
325	20240116	141400	536323050	29750	29800	29900	29750	1318
326	20240116	141300	497086750	29850	29850	29850	29850	249
327	20240116	141200	489654100	29900	29950	29950	29900	212
328	20240116	141100	483315150	29950	29950	29950	29950	0
329	20240116	141000	483315150	29950	29950	29950	29950	2
330	20240116	140900	483255250	29950	29950	29950	29950	8
331	20240116	140800	483015650	29950	29950	29950	29950	0
332	20240116	140700	483015650	29950	29950	29950	29950	0
333	20240116	140600	483015650	29950	29950	29950	29950	101
334	20240116	140500	479990700	29900	29900	29900	29900	19
335	20240116	140400	479422600	29900	29900	29900	29900	30
336	20240116	140300	478525600	29900	29900	29900	29900	1
337	20240116	140200	478495700	29950	29950	29950	29950	0
338	20240116	140100	478495700	29950	29950	29950	29950	0
339	20240116	140000	478495700	29950	29950	29950	29950	0
340	20240116	135900	478495700	29950	29950	29950	29950	0
341	20240116	135800	478495700	29950	29950	29950	29950	0
342	20240116	135700	478495700	29950	29950	29950	29950	86
343	20240116	135600	475920000	29900	29900	29900	29900	53
344	20240116	135500	474335300	29900	29900	29900	29900	18
345	20240116	135400	473797100	29900	29900	29900	29900	0
346	20240116	135300	473797100	29900	29900	29900	29900	15
347	20240116	135200	473348600	29900	29900	29900	29900	0
348	20240116	135100	473348600	29900	29950	29950	29900	3
349	20240116	135000	473258850	29950	29950	29950	29950	4
350	20240116	134900	473139050	29950	29950	29950	29950	0
351	20240116	134800	473139050	29950	29900	29950	29900	334
352	20240116	134700	463150450	29900	29900	29900	29900	1
353	20240116	134600	463120550	29900	29900	29900	29900	0
354	20240116	134500	463120550	29900	29900	29900	29900	186
355	20240116	134400	457559150	29900	29900	29900	29850	22
356	20240116	134300	456902350	29850	29850	29850	29850	0
357	20240116	134200	456902350	29850	29850	29850	29850	0
358	20240116	134100	456902350	29850	29850	29850	29850	85
359	20240116	134000	454365100	29900	29850	29900	29850	200
360	20240116	133900	448392600	29850	29850	29850	29850	0
361	20240116	133800	448392600	29850	29850	29850	29850	0
362	20240116	133700	448392600	29850	29850	29850	29850	0
363	20240116	133600	448392600	29850	29900	29900	29850	3
364	20240116	133500	448302950	29850	29850	29850	29850	0
365	20240116	133400	448302950	29850	29850	29850	29850	100
366	20240116	133300	445317950	29850	29850	29850	29850	8
367	20240116	133200	445079150	29900	29900	29900	29900	0
368	20240116	133100	445079150	29900	29900	29900	29900	1
369	20240116	133000	445049250	29850	29900	29900	29850	5
370	20240116	132900	444899900	29900	29900	29900	29900	77
371	20240116	132800	442597600	29900	29900	29900	29900	29
372	20240116	132700	441730500	29900	29900	29900	29900	0
373	20240116	132600	441730500	29900	29900	29900	29900	10
374	20240116	132500	441431500	29900	29900	29900	29900	14
375	20240116	132400	441012900	29950	29950	29950	29950	0
376	20240116	132300	441012900	29950	29900	29950	29900	31
377	20240116	132200	440085950	29950	29950	29950	29950	1
378	20240116	132100	440056000	29950	29950	29950	29950	32
379	20240116	132000	439097600	29950	29950	29950	29950	20
380	20240116	131900	438498600	29900	29900	29900	29900	20
381	20240116	131800	437900600	29900	29900	29900	29900	99
382	20240116	131700	434940500	29900	29900	29900	29900	10
383	20240116	131600	434641500	29900	29850	29900	29850	4
384	20240116	131500	434521950	29850	29850	29850	29850	0
385	20240116	131400	434521950	29850	29850	29850	29850	0
386	20240116	131300	434521950	29850	29850	29850	29850	5
387	20240116	131200	434372700	29900	29900	29900	29900	0
388	20240116	131100	434372700	29900	29900	29900	29900	0
389	20240116	131000	434372700	29900	29900	29900	29850	58
390	20240116	130900	432639800	29900	29900	29900	29900	13
391	20240116	130800	432251100	29900	29850	29900	29850	5
392	20240116	130700	432101650	29900	29900	29900	29900	51
393	20240116	130600	430576750	29900	29900	29900	29900	0
394	20240116	130500	430576750	29900	29900	29900	29900	0
395	20240116	130400	430576750	29900	29900	29900	29900	4
396	20240116	130300	430457150	29900	29900	29900	29900	0
397	20240116	130200	430457150	29900	29900	29900	29900	40
398	20240116	130100	429261150	29900	29900	29900	29900	17
399	20240116	130000	428752850	29900	29900	29950	29900	29
400	20240116	125900	427885700	29900	29900	29900	29900	100
401	20240116	125800	424895700	29900	29900	29900	29900	100
402	20240116	125700	421905700	29900	29900	29900	29900	0
403	20240116	125600	421905700	29900	29900	29900	29900	50
404	20240116	125500	420410700	29900	29900	29900	29900	25
405	20240116	125400	419663200	29900	29900	29900	29900	95
406	20240116	125300	416822700	29850	29850	29850	29850	0
407	20240116	125200	416822700	29850	29850	29850	29850	0
408	20240116	125100	416822700	29850	29850	29850	29850	10
409	20240116	125000	416524200	29900	29900	29900	29900	1
410	20240116	124900	416494300	29850	29850	29850	29850	0
411	20240116	124800	416494300	29850	29850	29850	29850	10
412	20240116	124700	416195800	29850	29850	29850	29850	27
413	20240116	124600	415389850	29850	29850	29850	29850	0
414	20240116	124500	415389850	29850	29850	29850	29850	0
415	20240116	124400	415389850	29850	29850	29850	29850	0
416	20240116	124300	415389850	29850	29850	29850	29850	70
417	20240116	124200	413300350	29850	29850	29850	29850	11
418	20240116	124100	412972000	29850	29850	29850	29850	0
419	20240116	124000	412972000	29850	29900	29900	29850	12
420	20240116	123900	412613700	29900	29900	29900	29900	5
421	20240116	123800	412464200	29950	29950	29950	29950	3
422	20240116	123700	412374350	29950	29950	29950	29950	1
423	20240116	123600	412344400	29950	29950	29950	29950	20
424	20240116	123500	411745400	29950	29900	29950	29900	3
425	20240116	123400	411655600	29950	29950	29950	29950	2
426	20240116	123300	411595700	29900	29900	29900	29900	2
427	20240116	123200	411535900	29900	29950	29950	29900	13
428	20240116	123100	411146950	29950	29950	29950	29950	1
429	20240116	123000	411117000	29950	29950	29950	29950	20
430	20240116	122900	410518000	29950	29950	29950	29950	4
431	20240116	122800	410398200	29950	29950	29950	29950	10
432	20240116	122700	410098700	29950	29950	29950	29950	0
433	20240116	122600	410098700	29950	29950	29950	29950	0
434	20240116	122500	410098700	29950	29950	29950	29950	0
435	20240116	122400	410098700	29950	29950	29950	29950	2
436	20240116	122300	410038800	29950	29950	29950	29950	0
437	20240116	122200	410038800	29950	29900	29950	29800	1171
438	20240116	122100	375123750	29900	29900	29900	29900	0
439	20240116	122000	375123750	29900	29950	29950	29900	11
440	20240116	121900	374794350	29950	29950	29950	29950	50
441	20240116	121800	373296850	29900	29900	29900	29900	19
442	20240116	121700	372728750	29900	29900	29900	29900	1
443	20240116	121600	372698850	29850	29850	29850	29850	0
444	20240116	121500	372698850	29850	29850	29850	29850	0
445	20240116	121400	372698850	29850	29850	29850	29850	0
446	20240116	121300	372698850	29850	29850	29850	29850	8
447	20240116	121200	372460050	29850	30000	30000	29850	13
448	20240116	121100	372071500	29900	29900	29900	29900	5
449	20240116	121000	371922000	30000	30000	30000	30000	0
450	20240116	120900	371922000	30000	30000	30000	30000	0
451	20240116	120800	371922000	30000	30000	30000	30000	13
452	20240116	120700	371532000	30000	30000	30000	30000	5
453	20240116	120600	371382000	30000	30000	30000	30000	0
454	20240116	120500	371382000	30000	29900	30000	29850	521
455	20240116	120400	355829250	29900	29900	29900	29900	0
456	20240116	120300	355829250	29900	29900	29900	29900	0
457	20240116	120200	355829250	29900	29900	29900	29900	0
458	20240116	120100	355829250	29900	29900	29900	29900	50
459	20240116	120000	354334250	29900	29900	29900	29900	389
460	20240116	115900	342703150	30000	30000	30000	30000	1
461	20240116	115800	342673150	30000	30000	30000	30000	3
462	20240116	115700	342583150	30000	30000	30000	30000	0
463	20240116	115600	342583150	30000	30000	30000	30000	2
464	20240116	115500	342523150	29900	29900	29900	29900	1
465	20240116	115400	342493250	30000	30000	30000	30000	6
466	20240116	115300	342313250	30000	30000	30000	30000	3
467	20240116	115200	342223250	30000	29950	30000	29900	63
468	20240116	115100	340338200	29950	29950	29950	29950	0
469	20240116	115000	340338200	29950	29900	29950	29900	41
470	20240116	114900	339112000	29900	29900	29900	29900	0
471	20240116	114800	339112000	29900	29900	29900	29900	50
472	20240116	114700	337617000	29950	29950	29950	29950	14
473	20240116	114600	337197700	29950	29950	29950	29950	1
474	20240116	114500	337167750	29950	29950	29950	29950	40
475	20240116	114400	335969750	29950	29950	29950	29950	35
476	20240116	114300	334921500	29950	29950	29950	29950	40
477	20240116	114200	333723500	30000	30000	30000	30000	0
478	20240116	114100	333723500	30000	30000	30000	30000	0
479	20240116	114000	333723500	30000	30000	30000	30000	1
480	20240116	113900	333693500	30000	30000	30000	30000	0
481	20240116	113800	333693500	30000	30000	30000	30000	47
482	20240116	113700	332283500	30000	30000	30000	30000	0
483	20240116	113600	332283500	30000	30000	30000	30000	60
484	20240116	113500	330483500	30000	30000	30000	30000	0
485	20240116	113400	330483500	30000	30000	30000	30000	0
486	20240116	113300	330483500	30000	30000	30000	30000	1
487	20240116	113200	330453500	30000	30000	30000	30000	65
488	20240116	113100	328503500	30000	30000	30000	30000	10
489	20240116	113000	328203500	30000	30000	30000	30000	0
490	20240116	112900	328203500	30000	30000	30000	30000	1
491	20240116	112800	328173500	30050	30050	30050	30050	0
492	20240116	112700	328173500	30050	30050	30050	30050	0
493	20240116	112600	328173500	30050	30050	30050	30050	0
494	20240116	112500	328173500	30050	30050	30050	30050	3
495	20240116	112400	328083350	30050	30050	30050	30050	0
496	20240116	112300	328083350	30050	30050	30050	30050	0
497	20240116	112200	328083350	30050	30050	30050	30050	17
498	20240116	112100	327572500	30050	30050	30050	30050	0
499	20240116	112000	327572500	30050	30050	30050	30050	0
500	20240116	111900	327572500	30050	30050	30050	30050	0
501	20240116	111800	327572500	30050	30050	30050	30050	0
502	20240116	111700	327572500	30050	30050	30050	30050	0
503	20240116	111600	327572500	30050	30050	30050	30050	5
504	20240116	111500	327422250	30050	30050	30050	30050	0
505	20240116	111400	327422250	30050	30050	30050	30050	1
506	20240116	111300	327392200	30050	30050	30050	30050	1
507	20240116	111200	327362150	30000	30000	30000	30000	31
508	20240116	111100	326432150	30000	29950	30000	29950	21
509	20240116	111000	325803150	30000	30000	30000	30000	30
510	20240116	110900	324903150	30000	30000	30000	30000	0
511	20240116	110800	324903150	30000	30000	30000	30000	15
512	20240116	110700	324453150	29900	29900	29900	29900	0
513	20240116	110600	324453150	29900	29900	29900	29900	0
514	20240116	110500	324453150	29900	29950	29950	29900	250
515	20240116	110400	316975050	30000	30000	30000	30000	1
516	20240116	110300	316945050	30000	30000	30000	30000	0
517	20240116	110200	316945050	30000	30050	30050	30000	109
518	20240116	110100	313674550	30050	30050	30050	30050	1
519	20240116	110000	313644500	30050	30050	30050	30050	49
520	20240116	105900	312172050	30050	30050	30050	30050	5
521	20240116	105800	312021800	30050	30050	30050	30050	10
522	20240116	105700	311721300	30050	30050	30050	30050	1
523	20240116	105600	311691250	30050	30050	30050	30050	0
524	20240116	105500	311691250	30050	30050	30050	30050	47
525	20240116	105400	310278900	30050	30050	30050	30050	10
526	20240116	105300	309978400	30050	30050	30050	30050	1
527	20240116	105200	309948350	30050	30050	30050	30050	0
528	20240116	105100	309948350	30050	30050	30050	30050	5
529	20240116	105000	309798100	30050	30050	30050	30050	1
530	20240116	104900	309768050	30000	30050	30050	30000	59
531	20240116	104800	307995400	30100	30100	30100	30100	73
532	20240116	104700	305798100	30050	30050	30050	30050	132
533	20240116	104600	301831500	30050	30050	30050	30050	26
534	20240116	104500	301050200	30050	30050	30050	30050	0
535	20240116	104400	301050200	30050	30050	30050	30050	7
536	20240116	104300	300839850	30000	30000	30000	30000	0
537	20240116	104200	300839850	30000	30000	30000	30000	0
538	20240116	104100	300839850	30000	30000	30000	30000	141
539	20240116	104000	296609850	30000	30000	30000	30000	51
540	20240116	103900	295079850	30000	30000	30000	30000	0
541	20240116	103800	295079850	30000	30000	30000	30000	53
542	20240116	103700	293489850	29900	29900	29900	29900	6
543	20240116	103600	293310450	30000	30000	30000	30000	0
544	20240116	103500	293310450	30000	30000	30000	30000	0
545	20240116	103400	293310450	30000	30000	30000	30000	53
546	20240116	103300	291720450	30000	30000	30000	30000	0
547	20240116	103200	291720450	30000	30000	30000	30000	1
548	20240116	103100	291690450	30000	29950	30000	29950	5
549	20240116	103000	291540650	29950	29950	29950	29950	1
550	20240116	102900	291510700	29950	29950	29950	29950	0
551	20240116	102800	291510700	29950	29950	29950	29950	2
552	20240116	102700	291450800	29900	29900	29900	29900	124
553	20240116	102600	287743200	29850	29850	29850	29850	0
554	20240116	102500	287743200	29850	29850	29850	29850	15
555	20240116	102400	287295450	29800	29850	29900	29800	331
556	20240116	102300	277426600	29850	29850	29900	29850	174
557	20240116	102200	272232550	29900	29850	29900	29850	130
558	20240116	102100	268351550	29900	29850	29900	29850	54
559	20240116	102000	266738150	29900	29900	29900	29900	1
560	20240116	101900	266708250	29900	29850	29900	29850	27
561	20240116	101800	265901200	29800	29800	29800	29800	0
562	20240116	101700	265901200	29800	29800	29800	29800	59
563	20240116	101600	264143000	29750	29750	29750	29750	0
564	20240116	101500	264143000	29750	29750	29750	29750	0
565	20240116	101400	264143000	29750	29800	29800	29750	102
566	20240116	101300	261108400	29750	29750	29750	29750	27
567	20240116	101200	260305150	29750	29750	29750	29700	129
568	20240116	101100	256467700	29750	29750	29750	29750	0
569	20240116	101000	256467700	29750	29750	29750	29750	35
570	20240116	100900	255426450	29700	29700	29700	29700	0
571	20240116	100800	255426450	29700	29750	29750	29700	34
572	20240116	100700	254416150	29750	29700	29750	29700	146
573	20240116	100600	250079400	29700	29700	29750	29700	202
574	20240116	100500	244075000	29700	29700	29700	29700	286
575	20240116	100400	235580800	29700	29750	29750	29700	248
576	20240116	100300	228203200	29800	29800	29800	29800	2
577	20240116	100200	228143600	29750	29750	29750	29750	150
578	20240116	100100	223681100	29750	29800	29800	29750	101
579	20240116	100000	220676300	29800	29800	29800	29800	2
580	20240116	095900	220616700	29800	29850	29850	29750	618
581	20240116	095800	202200250	29800	29800	29900	29800	64
582	20240116	095700	200292750	29800	29800	29800	29750	250
583	20240116	095600	192847250	29900	29850	29900	29800	249
584	20240116	095500	185426200	29900	29950	29950	29900	12
585	20240116	095400	185067350	29800	29800	29800	29800	206
586	20240116	095300	178928550	29800	29800	29800	29750	42
587	20240116	095200	177677000	29800	29900	29900	29800	637
588	20240116	095100	158672200	29950	29950	29950	29900	23
589	20240116	095000	157983450	29950	29950	29950	29950	0
590	20240116	094900	157983450	29950	30000	30000	29900	119
591	20240116	094800	154424700	30000	30050	30050	30000	11
592	20240116	094700	154094650	29900	29950	30100	29900	349
593	20240116	094600	143654900	30050	30050	30050	30050	0
594	20240116	094500	143654900	30050	30050	30100	29950	13
595	20240116	094400	143263850	30100	29900	30100	29900	18
596	20240116	094300	142725050	30100	30100	30100	29900	306
597	20240116	094200	133554000	30000	30000	30000	30000	0
598	20240116	094100	133554000	30000	30100	30100	30000	253
599	20240116	094000	125963700	30100	30050	30100	30000	301
600	20240116	093900	116916850	30150	30100	30150	30050	19
601	20240116	093800	116345050	30100	30100	30100	30100	121
602	20240116	093700	112702950	30100	30150	30150	30100	476
603	20240116	093600	98375100	30150	30150	30150	30150	23
604	20240116	093500	97681650	30200	30200	30200	30200	0
605	20240116	093400	97681650	30200	30200	30200	30200	0
606	20240116	093300	97681650	30200	30150	30200	30150	74
607	20240116	093200	95450150	30150	30150	30150	30150	27
608	20240116	093100	94636100	30200	30200	30200	30200	0
609	20240116	093000	94636100	30200	30200	30200	30200	7
610	20240116	092900	94424700	30300	30300	30300	30300	2
611	20240116	092800	94364100	30300	30300	30300	30300	1
612	20240116	092700	94333800	30300	30300	30300	30300	1
613	20240116	092600	94303500	30300	30300	30300	30300	116
614	20240116	092500	90788700	30100	30100	30100	30100	0
615	20240116	092400	90788700	30100	30100	30100	30100	37
616	20240116	092300	89675000	30150	30200	30300	30100	180
617	20240116	092200	84247100	30200	30150	30200	30150	36
618	20240116	092100	83160900	30150	30150	30150	30150	40
619	20240116	092000	81954900	30150	30100	30150	30100	274
620	20240116	091900	73705800	30100	30100	30100	30100	0
621	20240116	091800	73705800	30100	30150	30150	30100	34
622	20240116	091700	72682150	30100	30100	30100	30100	0
623	20240116	091600	72682150	30100	30150	30150	30100	282
624	20240116	091500	64193900	30100	30100	30100	30100	28
625	20240116	091400	63351100	30100	30100	30100	30100	0
626	20240116	091300	63351100	30100	30300	30300	30100	1003
627	20240116	091200	33130950	30200	30200	30200	30200	50
628	20240116	091100	31620950	30200	30200	30200	30200	0
629	20240116	091000	31620950	30200	30200	30200	30200	0
630	20240116	090900	31620950	30200	30200	30200	30200	33
631	20240116	090800	30624350	30150	30150	30150	30150	90
632	20240116	090700	27910850	30100	30100	30100	30100	50
633	20240116	090600	26405850	30100	30100	30100	30100	10
634	20240116	090500	26104850	30150	30150	30150	30150	65
635	20240116	090400	24145100	30150	30150	30150	30150	92
636	20240116	090300	21371300	30200	30200	30200	30200	0
637	20240116	090200	21371300	30200	30100	30200	30100	14
638	20240116	090100	20949800	30100	30150	30150	30100	87
639	20240116	090000	18330950	30100	30100	30150	30100	609