KissMeData/102940/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201000	687903050	29950	29950	29950	29950	794
3	20240116	200900	687903050	29950	29950	29950	29950	0
4	20240116	200800	687903050	29950	29950	29950	29950	0
5	20240116	200700	687903050	29950	29950	29950	29950	0
6	20240116	200600	687903050	29950	29950	29950	29950	0
7	20240116	200500	687903050	29950	29950	29950	29950	0
8	20240116	200400	687903050	29950	29950	29950	29950	0
9	20240116	200300	687903050	29950	29950	29950	29950	0
10	20240116	200200	687903050	29950	29950	29950	29950	0
11	20240116	200100	687903050	29950	29950	29950	29950	0
12	20240116	200000	687903050	29950	29950	29950	29950	0
13	20240116	195900	687903050	29950	29950	29950	29950	0
14	20240116	195800	687903050	29950	29950	29950	29950	0
15	20240116	195700	687903050	29950	29950	29950	29950	0
16	20240116	195600	687903050	29950	29950	29950	29950	0
17	20240116	195500	687903050	29950	29950	29950	29950	0
18	20240116	195400	687903050	29950	29950	29950	29950	0
19	20240116	195300	687903050	29950	29950	29950	29950	0
20	20240116	195200	687903050	29950	29950	29950	29950	0
21	20240116	195100	687903050	29950	29950	29950	29950	0
22	20240116	195000	687903050	29950	29950	29950	29950	0
23	20240116	194900	687903050	29950	29950	29950	29950	0
24	20240116	194800	687903050	29950	29950	29950	29950	0
25	20240116	194700	687903050	29950	29950	29950	29950	0
26	20240116	194600	687903050	29950	29950	29950	29950	0
27	20240116	194500	687903050	29950	29950	29950	29950	0
28	20240116	194400	687903050	29950	29950	29950	29950	0
29	20240116	194300	687903050	29950	29950	29950	29950	0
30	20240116	194200	687903050	29950	29950	29950	29950	0
31	20240116	194100	687903050	29950	29950	29950	29950	0
32	20240116	194000	687903050	29950	29950	29950	29950	794
33	20240116	193900	687903050	29950	29950	29950	29950	0
34	20240116	193800	687903050	29950	29950	29950	29950	0
35	20240116	193700	687903050	29950	29950	29950	29950	0
36	20240116	193600	687903050	29950	29950	29950	29950	0
37	20240116	193500	687903050	29950	29950	29950	29950	0
38	20240116	193400	687903050	29950	29950	29950	29950	0
39	20240116	193300	687903050	29950	29950	29950	29950	0
40	20240116	193200	687903050	29950	29950	29950	29950	0
41	20240116	193100	687903050	29950	29950	29950	29950	0
42	20240116	193000	687903050	29950	29950	29950	29950	0
43	20240116	192900	687903050	29950	29950	29950	29950	0
44	20240116	192800	687903050	29950	29950	29950	29950	0
45	20240116	192700	687903050	29950	29950	29950	29950	0
46	20240116	192600	687903050	29950	29950	29950	29950	0
47	20240116	192500	687903050	29950	29950	29950	29950	0
48	20240116	192400	687903050	29950	29950	29950	29950	0
49	20240116	192300	687903050	29950	29950	29950	29950	0
50	20240116	192200	687903050	29950	29950	29950	29950	0
51	20240116	192100	687903050	29950	29950	29950	29950	0
52	20240116	192000	687903050	29950	29950	29950	29950	0
53	20240116	191900	687903050	29950	29950	29950	29950	0
54	20240116	191800	687903050	29950	29950	29950	29950	0
55	20240116	191700	687903050	29950	29950	29950	29950	0
56	20240116	191600	687903050	29950	29950	29950	29950	0
57	20240116	191500	687903050	29950	29950	29950	29950	0
58	20240116	191400	687903050	29950	29950	29950	29950	0
59	20240116	191300	687903050	29950	29950	29950	29950	0
60	20240116	191200	687903050	29950	29950	29950	29950	0
61	20240116	191100	687903050	29950	29950	29950	29950	0
62	20240116	191000	687903050	29950	29950	29950	29950	794
63	20240116	190900	687903050	29950	29950	29950	29950	0
64	20240116	190800	687903050	29950	29950	29950	29950	0
65	20240116	190700	687903050	29950	29950	29950	29950	0
66	20240116	190600	687903050	29950	29950	29950	29950	0
67	20240116	190500	687903050	29950	29950	29950	29950	0
68	20240116	190400	687903050	29950	29950	29950	29950	0
69	20240116	190300	687903050	29950	29950	29950	29950	0
70	20240116	190200	687903050	29950	29950	29950	29950	0
71	20240116	190100	687903050	29950	29950	29950	29950	0
72	20240116	190000	687903050	29950	29950	29950	29950	0
73	20240116	185900	687903050	29950	29950	29950	29950	0
74	20240116	185800	687903050	29950	29950	29950	29950	0
75	20240116	185700	687903050	29950	29950	29950	29950	0
76	20240116	185600	687903050	29950	29950	29950	29950	0
77	20240116	185500	687903050	29950	29950	29950	29950	0
78	20240116	185400	687903050	29950	29950	29950	29950	0
79	20240116	185300	687903050	29950	29950	29950	29950	0
80	20240116	185200	687903050	29950	29950	29950	29950	0
81	20240116	185100	687903050	29950	29950	29950	29950	0
82	20240116	185000	687903050	29950	29950	29950	29950	0
83	20240116	184900	687903050	29950	29950	29950	29950	0
84	20240116	184800	687903050	29950	29950	29950	29950	0
85	20240116	184700	687903050	29950	29950	29950	29950	0
86	20240116	184600	687903050	29950	29950	29950	29950	0
87	20240116	184500	687903050	29950	29950	29950	29950	0
88	20240116	184400	687903050	29950	29950	29950	29950	0
89	20240116	184300	687903050	29950	29950	29950	29950	0
90	20240116	184200	687903050	29950	29950	29950	29950	0
91	20240116	184100	687903050	29950	29950	29950	29950	0
92	20240116	184000	687903050	29950	29950	29950	29950	794
93	20240116	183900	687903050	29950	29950	29950	29950	0
94	20240116	183800	687903050	29950	29950	29950	29950	0
95	20240116	183700	687903050	29950	29950	29950	29950	0
96	20240116	183600	687903050	29950	29950	29950	29950	0
97	20240116	183500	687903050	29950	29950	29950	29950	0
98	20240116	183400	687903050	29950	29950	29950	29950	0
99	20240116	183300	687903050	29950	29950	29950	29950	0
100	20240116	183200	687903050	29950	29950	29950	29950	0
101	20240116	183100	687903050	29950	29950	29950	29950	0
102	20240116	183000	687903050	29950	29950	29950	29950	0
103	20240116	182900	687903050	29950	29950	29950	29950	0
104	20240116	182800	687903050	29950	29950	29950	29950	0
105	20240116	182700	687903050	29950	29950	29950	29950	0
106	20240116	182600	687903050	29950	29950	29950	29950	0
107	20240116	182500	687903050	29950	29950	29950	29950	0
108	20240116	182400	687903050	29950	29950	29950	29950	0
109	20240116	182300	687903050	29950	29950	29950	29950	0
110	20240116	182200	687903050	29950	29950	29950	29950	0
111	20240116	182100	687903050	29950	29950	29950	29950	0
112	20240116	182000	687903050	29950	29950	29950	29950	0
113	20240116	181900	687903050	29950	29950	29950	29950	0
114	20240116	181800	687903050	29950	29950	29950	29950	0
115	20240116	181700	687903050	29950	29950	29950	29950	0
116	20240116	181600	687903050	29950	29950	29950	29950	0
117	20240116	181500	687903050	29950	29950	29950	29950	0
118	20240116	181400	687903050	29950	29950	29950	29950	0
119	20240116	181300	687903050	29950	29950	29950	29950	0
120	20240116	181200	687903050	29950	29950	29950	29950	0
121	20240116	181100	687903050	29950	29950	29950	29950	0
122	20240116	181000	687903050	29950	29950	29950	29950	794
123	20240116	180900	687903050	29950	29950	29950	29950	0
124	20240116	180800	687903050	29950	29950	29950	29950	0
125	20240116	180700	687903050	29950	29950	29950	29950	0
126	20240116	180600	687903050	29950	29950	29950	29950	0
127	20240116	180500	687903050	29950	29950	29950	29950	0
128	20240116	180400	687903050	29950	29950	29950	29950	0
129	20240116	180300	687903050	29950	29950	29950	29950	0
130	20240116	180200	687903050	29950	29950	29950	29950	0
131	20240116	180100	687903050	29950	29950	29950	29950	0
132	20240116	180000	687903050	29950	29950	29950	29950	0
133	20240116	175900	687903050	29950	29950	29950	29950	0
134	20240116	175800	687903050	29950	29950	29950	29950	0
135	20240116	175700	687903050	29950	29950	29950	29950	0
136	20240116	175600	687903050	29950	29950	29950	29950	0
137	20240116	175500	687903050	29950	29950	29950	29950	0
138	20240116	175400	687903050	29950	29950	29950	29950	0
139	20240116	175300	687903050	29950	29950	29950	29950	0
140	20240116	175200	687903050	29950	29950	29950	29950	0
141	20240116	175100	687903050	29950	29950	29950	29950	0
142	20240116	175000	687903050	29950	29950	29950	29950	0
143	20240116	174900	687903050	29950	29950	29950	29950	0
144	20240116	174800	687903050	29950	29950	29950	29950	0
145	20240116	174700	687903050	29950	29950	29950	29950	0
146	20240116	174600	687903050	29950	29950	29950	29950	0
147	20240116	174500	687903050	29950	29950	29950	29950	0
148	20240116	174400	687903050	29950	29950	29950	29950	0
149	20240116	174300	687903050	29950	29950	29950	29950	0
150	20240116	174200	687903050	29950	29950	29950	29950	0
151	20240116	174100	687903050	29950	29950	29950	29950	0
152	20240116	174000	687903050	29950	29950	29950	29950	794
153	20240116	173900	687903050	29950	29950	29950	29950	0
154	20240116	173800	687903050	29950	29950	29950	29950	0
155	20240116	173700	687903050	29950	29950	29950	29950	0
156	20240116	173600	687903050	29950	29950	29950	29950	0
157	20240116	173500	687903050	29950	29950	29950	29950	0
158	20240116	173400	687903050	29950	29950	29950	29950	0
159	20240116	173300	687903050	29950	29950	29950	29950	0
160	20240116	173200	687903050	29950	29950	29950	29950	0
161	20240116	173100	687903050	29950	29950	29950	29950	0
162	20240116	173000	687903050	29950	29950	29950	29950	0
163	20240116	172900	687903050	29950	29950	29950	29950	0
164	20240116	172800	687903050	29950	29950	29950	29950	0
165	20240116	172700	687903050	29950	29950	29950	29950	0
166	20240116	172600	687903050	29950	29950	29950	29950	0
167	20240116	172500	687903050	29950	29950	29950	29950	0
168	20240116	172400	687903050	29950	29950	29950	29950	0
169	20240116	172300	687903050	29950	29950	29950	29950	0
170	20240116	172200	687903050	29950	29950	29950	29950	0
171	20240116	172100	687903050	29950	29950	29950	29950	0
172	20240116	172000	687903050	29950	29950	29950	29950	0
173	20240116	171900	687903050	29950	29950	29950	29950	0
174	20240116	171800	687903050	29950	29950	29950	29950	0
175	20240116	171700	687903050	29950	29950	29950	29950	0
176	20240116	171600	687903050	29950	29950	29950	29950	0
177	20240116	171500	687903050	29950	29950	29950	29950	0
178	20240116	171400	687903050	29950	29950	29950	29950	0
179	20240116	171300	687903050	29950	29950	29950	29950	0
180	20240116	171200	687903050	29950	29950	29950	29950	0
181	20240116	171100	687903050	29950	29950	29950	29950	0
182	20240116	171000	687903050	29950	29950	29950	29950	794
183	20240116	170900	687903050	29950	29950	29950	29950	0
184	20240116	170800	687903050	29950	29950	29950	29950	0
185	20240116	170700	687903050	29950	29950	29950	29950	0
186	20240116	170600	687903050	29950	29950	29950	29950	0
187	20240116	170500	687903050	29950	29950	29950	29950	0
188	20240116	170400	687903050	29950	29950	29950	29950	0
189	20240116	170300	687903050	29950	29950	29950	29950	0
190	20240116	170200	687903050	29950	29950	29950	29950	0
191	20240116	170100	687903050	29950	29950	29950	29950	0
192	20240116	170000	687903050	29950	29950	29950	29950	0
193	20240116	165900	687903050	29950	29950	29950	29950	0
194	20240116	165800	687903050	29950	29950	29950	29950	0
195	20240116	165700	687903050	29950	29950	29950	29950	0
196	20240116	165600	687903050	29950	29950	29950	29950	0
197	20240116	165500	687903050	29950	29950	29950	29950	0
198	20240116	165400	687903050	29950	29950	29950	29950	0
199	20240116	165300	687903050	29950	29950	29950	29950	0
200	20240116	165200	687903050	29950	29950	29950	29950	0
201	20240116	165100	687903050	29950	29950	29950	29950	0
202	20240116	165000	687903050	29950	29950	29950	29950	0
203	20240116	164900	687903050	29950	29950	29950	29950	0
204	20240116	164800	687903050	29950	29950	29950	29950	0
205	20240116	164700	687903050	29950	29950	29950	29950	0
206	20240116	164600	687903050	29950	29950	29950	29950	0
207	20240116	164500	687903050	29950	29950	29950	29950	0
208	20240116	164400	687903050	29950	29950	29950	29950	0
209	20240116	164300	687903050	29950	29950	29950	29950	0
210	20240116	164200	687903050	29950	29950	29950	29950	0
211	20240116	164100	687903050	29950	29950	29950	29950	0
212	20240116	164000	687903050	29950	29950	29950	29950	794
213	20240116	163900	687903050	29950	29950	29950	29950	0
214	20240116	163800	687903050	29950	29950	29950	29950	0
215	20240116	163700	687903050	29950	29950	29950	29950	0
216	20240116	163600	687903050	29950	29950	29950	29950	0
217	20240116	163500	687903050	29950	29950	29950	29950	0
218	20240116	163400	687903050	29950	29950	29950	29950	0
219	20240116	163300	687903050	29950	29950	29950	29950	0
220	20240116	163200	687903050	29950	29950	29950	29950	0
221	20240116	163100	687903050	29950	29950	29950	29950	0
222	20240116	163000	687903050	29950	29950	29950	29950	0
223	20240116	162900	687903050	29950	29950	29950	29950	0
224	20240116	162800	687903050	29950	29950	29950	29950	0
225	20240116	162700	687903050	29950	29950	29950	29950	0
226	20240116	162600	687903050	29950	29950	29950	29950	0
227	20240116	162500	687903050	29950	29950	29950	29950	0
228	20240116	162400	687903050	29950	29950	29950	29950	0
229	20240116	162300	687903050	29950	29950	29950	29950	0
230	20240116	162200	687903050	29950	29950	29950	29950	0
231	20240116	162100	687903050	29950	29950	29950	29950	0
232	20240116	162000	687903050	29950	29950	29950	29950	0
233	20240116	161900	687903050	29950	29950	29950	29950	0
234	20240116	161800	687903050	29950	29950	29950	29950	0
235	20240116	161700	687903050	29950	29950	29950	29950	0
236	20240116	161600	687903050	29950	29950	29950	29950	0
237	20240116	161500	687903050	29950	29950	29950	29950	0
238	20240116	161400	687903050	29950	29950	29950	29950	0
239	20240116	161300	687903050	29950	29950	29950	29950	0
240	20240116	161200	687903050	29950	29950	29950	29950	0
241	20240116	161100	687903050	29950	29950	29950	29950	0
242	20240116	161000	687903050	29950	29950	29950	29950	794
243	20240116	160900	687903050	29950	29950	29950	29950	0
244	20240116	160800	687903050	29950	29950	29950	29950	0
245	20240116	160700	687903050	29950	29950	29950	29950	0
246	20240116	160600	687903050	29950	29950	29950	29950	0
247	20240116	160500	687903050	29950	29950	29950	29950	0
248	20240116	160400	687903050	29950	29950	29950	29950	0
249	20240116	160300	687903050	29950	29950	29950	29950	0
250	20240116	160200	687903050	29950	29950	29950	29950	0
251	20240116	160100	687903050	29950	29950	29950	29950	0
252	20240116	160000	687903050	29950	29950	29950	29950	0
253	20240116	155900	687903050	29950	29950	29950	29950	0
254	20240116	155800	687903050	29950	29950	29950	29950	0
255	20240116	155700	687903050	29950	29950	29950	29950	0
256	20240116	155600	687903050	29950	29950	29950	29950	0
257	20240116	155500	687903050	29950	29950	29950	29950	0
258	20240116	155400	687903050	29950	29950	29950	29950	0
259	20240116	155300	687903050	29950	29950	29950	29950	0
260	20240116	155200	687903050	29950	29950	29950	29950	0
261	20240116	155100	687903050	29950	29950	29950	29950	0
262	20240116	155000	687903050	29950	29950	29950	29950	0
263	20240116	154900	687903050	29950	29950	29950	29950	0
264	20240116	154800	687903050	29950	29950	29950	29950	0
265	20240116	154700	687903050	29950	29950	29950	29950	0
266	20240116	154600	687903050	29950	29950	29950	29950	0
267	20240116	154500	687903050	29950	29950	29950	29950	0
268	20240116	154400	687903050	29950	29950	29950	29950	0
269	20240116	154300	687903050	29950	29950	29950	29950	0
270	20240116	154200	687903050	29950	29950	29950	29950	0
271	20240116	154100	687903050	29950	29950	29950	29950	0
272	20240116	154000	687903050	29950	29950	29950	29950	794
273	20240116	153900	687903050	29950	29950	29950	29950	0
274	20240116	153800	687903050	29950	29950	29950	29950	0
275	20240116	153700	687903050	29950	29950	29950	29950	0
276	20240116	153600	687903050	29950	29950	29950	29950	0
277	20240116	153500	687903050	29950	29950	29950	29950	0
278	20240116	153400	687903050	29950	29950	29950	29950	0
279	20240116	153300	687903050	29950	29950	29950	29950	0
280	20240116	153200	687903050	29950	29950	29950	29950	0
281	20240116	153100	687903050	29950	29950	29950	29950	0
282	20240116	153000	687903050	29950	29950	29950	29950	794
283	20240116	152900	664122750	30100	30100	30100	30100	0
284	20240116	152800	664122750	30100	30100	30100	30100	0
285	20240116	152700	664122750	30100	30100	30100	30100	0
286	20240116	152600	664122750	30100	30100	30100	30100	0
287	20240116	152500	664122750	30100	30100	30100	30100	0
288	20240116	152400	664122750	30100	30100	30100	30100	0
289	20240116	152300	664122750	30100	30100	30100	30100	0
290	20240116	152200	664122750	30100	30100	30100	30100	0
291	20240116	152100	664122750	30100	30100	30100	30100	0
292	20240116	152000	664122750	30100	30100	30100	30100	0
293	20240116	151900	664122750	30100	30100	30100	30100	4
294	20240116	151800	664002350	30100	29950	30100	29950	16
295	20240116	151700	663523000	30100	30100	30100	30100	12
296	20240116	151600	663161800	30100	30100	30100	30100	0
297	20240116	151500	663161800	30100	30100	30100	30100	5
298	20240116	151400	663011300	30100	30100	30100	30100	15
299	20240116	151300	662559800	30100	30100	30100	30100	0
300	20240116	151200	662559800	30100	30100	30100	30100	1
301	20240116	151100	662529700	29950	30000	30000	29950	122
302	20240116	151000	658875700	30100	29950	30100	29950	6
303	20240116	150900	658695850	30000	30000	30000	30000	116
304	20240116	150800	655215850	30000	29950	30000	29950	2
305	20240116	150700	655155900	29950	29950	29950	29950	0
306	20240116	150600	655155900	29950	30000	30000	29950	3
307	20240116	150500	655065950	29950	30000	30000	29950	11
308	20240116	150400	654736450	30100	30100	30100	30100	0
309	20240116	150300	654736450	30100	30100	30100	30100	0
310	20240116	150200	654736450	30100	30100	30100	30100	1
311	20240116	150100	654706350	30000	30000	30000	30000	68
312	20240116	150000	652666350	30150	30150	30150	30150	0
313	20240116	145900	652666350	30150	30100	30150	30100	80
314	20240116	145800	650258300	30100	30100	30100	30100	0
315	20240116	145700	650258300	30100	30100	30100	30100	1
316	20240116	145600	650228200	30050	30050	30050	30050	20
317	20240116	145500	649627200	30100	30100	30100	30100	148
318	20240116	145400	645172400	30100	30100	30100	30100	0
319	20240116	145300	645172400	30100	30100	30100	30100	0
320	20240116	145200	645172400	30100	30100	30100	30100	0
321	20240116	145100	645172400	30100	30100	30100	30100	100
322	20240116	145000	642162400	30100	30100	30100	30100	0
323	20240116	144900	642162400	30100	30100	30100	30100	2
324	20240116	144800	642102200	30100	30100	30100	30100	0
325	20240116	144700	642102200	30100	30100	30100	30100	0
326	20240116	144600	642102200	30100	30100	30100	30100	0
327	20240116	144500	642102200	30100	30050	30100	30050	4
328	20240116	144400	641981900	30000	30150	30150	30000	141
329	20240116	144300	637751750	30000	30150	30150	30000	14
330	20240116	144200	637331450	30000	30000	30000	30000	10
331	20240116	144100	637031450	30150	30150	30150	30050	33
332	20240116	144000	636039600	30100	30100	30100	30100	3
333	20240116	143900	635949300	30150	30150	30150	30150	0
334	20240116	143800	635949300	30150	30150	30150	30150	0
335	20240116	143700	635949300	30150	30150	30150	30150	0
336	20240116	143600	635949300	30150	30150	30150	30150	0
337	20240116	143500	635949300	30150	30150	30150	30150	5
338	20240116	143400	635798550	30150	30150	30150	30150	0
339	20240116	143300	635798550	30150	30150	30150	30150	0
340	20240116	143200	635798550	30150	30100	30150	30100	36
341	20240116	143100	634713650	30100	30150	30150	30100	18
342	20240116	143000	634171350	30150	30150	30150	30150	0
343	20240116	142900	634171350	30150	30150	30150	30150	0
344	20240116	142800	634171350	30150	30150	30150	30150	0
345	20240116	142700	634171350	30150	30150	30150	30150	0
346	20240116	142600	634171350	30150	30150	30150	30150	0
347	20240116	142500	634171350	30150	30150	30150	30150	1
348	20240116	142400	634141200	30000	30000	30000	30000	1
349	20240116	142300	634111200	29950	29950	29950	29950	6
350	20240116	142200	633931500	30050	30050	30050	30050	0
351	20240116	142100	633931500	30050	30050	30050	30050	0
352	20240116	142000	633931500	30050	30050	30050	30050	0
353	20240116	141900	633931500	30050	30050	30050	30050	0
354	20240116	141800	633931500	30050	30050	30050	30050	0
355	20240116	141700	633931500	30050	30050	30050	30050	0
356	20240116	141600	633931500	30050	30050	30050	30050	0
357	20240116	141500	633931500	30050	30050	30050	30050	0
358	20240116	141400	633931500	30050	30050	30050	30050	0
359	20240116	141300	633931500	30050	30000	30050	30000	110
360	20240116	141200	630626500	30000	30000	30000	30000	10
361	20240116	141100	630326500	29950	29950	29950	29950	0
362	20240116	141000	630326500	29950	29950	29950	29950	0
363	20240116	140900	630326500	29950	29950	29950	29950	387
364	20240116	140800	618735850	30000	30000	30000	30000	0
365	20240116	140700	618735850	30000	30000	30000	30000	8
366	20240116	140600	618495850	30050	30000	30050	30000	35
367	20240116	140500	617444950	29950	29950	29950	29950	0
368	20240116	140400	617444950	29950	29950	29950	29950	0
369	20240116	140300	617444950	29950	29950	29950	29950	30
370	20240116	140200	616546450	29950	29950	29950	29950	0
371	20240116	140100	616546450	29950	29950	29950	29950	9
372	20240116	140000	616276900	29950	29950	29950	29950	0
373	20240116	135900	616276900	29950	29950	29950	29950	0
374	20240116	135800	616276900	29950	29950	29950	29950	0
375	20240116	135700	616276900	29950	29950	29950	29950	50
376	20240116	135600	614779400	29950	29950	29950	29950	370
377	20240116	135500	603697900	29950	29950	29950	29950	0
378	20240116	135400	603697900	29950	29950	29950	29950	11
379	20240116	135300	603368450	29950	29950	29950	29950	0
380	20240116	135200	603368450	29950	29950	29950	29950	0
381	20240116	135100	603368450	29950	29950	29950	29950	50
382	20240116	135000	601870950	30150	30000	30150	30000	10
383	20240116	134900	601569600	29950	29950	29950	29950	0
384	20240116	134800	601569600	29950	29950	29950	29950	40
385	20240116	134700	600371600	30000	30000	30000	30000	36
386	20240116	134600	599291600	30150	30150	30150	30150	0
387	20240116	134500	599291600	30150	30150	30150	30150	0
388	20240116	134400	599291600	30150	30150	30150	30150	0
389	20240116	134300	599291600	30150	30150	30150	30150	0
390	20240116	134200	599291600	30150	30150	30150	30150	0
391	20240116	134100	599291600	30150	29950	30150	29950	51
392	20240116	134000	597763950	30150	30150	30150	30150	0
393	20240116	133900	597763950	30150	30050	30150	30050	4
394	20240116	133800	597643550	30000	30100	30100	30000	11
395	20240116	133700	597313450	30000	30000	30000	30000	0
396	20240116	133600	597313450	30000	30000	30000	30000	0
397	20240116	133500	597313450	30000	30000	30000	30000	0
398	20240116	133400	597313450	30000	30000	30000	30000	1
399	20240116	133300	597283450	30200	30050	30200	30050	500
400	20240116	133200	582188850	30000	30000	30000	30000	0
401	20240116	133100	582188850	30000	30000	30000	30000	0
402	20240116	133000	582188850	30000	30000	30000	30000	0
403	20240116	132900	582188850	30000	30000	30000	30000	0
404	20240116	132800	582188850	30000	30000	30000	30000	0
405	20240116	132700	582188850	30000	30000	30000	30000	0
406	20240116	132600	582188850	30000	30000	30000	30000	33
407	20240116	132500	581198850	30050	30050	30050	30050	0
408	20240116	132400	581198850	30050	30050	30050	30050	1
409	20240116	132300	581168800	30200	29950	30200	29900	99
410	20240116	132200	578197900	30100	30000	30100	29900	21
411	20240116	132100	577567350	30250	30250	30250	30250	0
412	20240116	132000	577567350	30250	30250	30250	30050	52
413	20240116	131900	576004350	30250	30250	30250	30250	1
414	20240116	131800	575974100	30250	30050	30250	30050	22
415	20240116	131700	575311000	30250	30150	30250	30150	185
416	20240116	131600	569722450	30050	30050	30050	30050	100
417	20240116	131500	566717450	30150	30150	30150	30150	3
418	20240116	131400	566627000	30150	30150	30150	30150	6
419	20240116	131300	566446100	30050	30050	30050	30050	1
420	20240116	131200	566416050	30050	29900	30200	29900	1515
421	20240116	131100	520934300	29800	29800	29800	29800	1
422	20240116	131000	520904500	29900	29900	29900	29900	5
423	20240116	130900	520755000	29900	29900	29900	29900	16
424	20240116	130800	520276600	29950	29950	29950	29950	0
425	20240116	130700	520276600	29950	29900	29950	29900	50
426	20240116	130600	518781150	29800	29800	29800	29800	0
427	20240116	130500	518781150	29800	29800	29800	29800	0
428	20240116	130400	518781150	29800	29800	29800	29800	0
429	20240116	130300	518781150	29800	29800	29800	29800	0
430	20240116	130200	518781150	29800	29800	29800	29800	0
431	20240116	130100	518781150	29800	29800	29800	29800	0
432	20240116	130000	518781150	29800	29800	29800	29800	50
433	20240116	125900	517291150	29900	29900	29900	29900	0
434	20240116	125800	517291150	29900	29900	29900	29900	0
435	20240116	125700	517291150	29900	29900	29900	29900	0
436	20240116	125600	517291150	29900	29900	29900	29900	0
437	20240116	125500	517291150	29900	29900	29900	29900	0
438	20240116	125400	517291150	29900	29900	29900	29900	1
439	20240116	125300	517261250	29900	29900	29900	29900	4
440	20240116	125200	517141650	29900	29900	29900	29900	0
441	20240116	125100	517141650	29900	29900	29900	29900	0
442	20240116	125000	517141650	29900	29900	29900	29900	0
443	20240116	124900	517141650	29900	29900	29900	29900	0
444	20240116	124800	517141650	29900	29900	29900	29900	2
445	20240116	124700	517081850	29800	29900	29900	29800	24
446	20240116	124600	516366050	29900	29900	29900	29900	0
447	20240116	124500	516366050	29900	29900	29900	29900	13
448	20240116	124400	515977350	29900	29900	29900	29900	0
449	20240116	124300	515977350	29900	29900	29900	29900	0
450	20240116	124200	515977350	29900	29800	29900	29800	64
451	20240116	124100	514067350	29800	29800	29800	29800	1
452	20240116	124000	514037550	29650	29650	29650	29650	0
453	20240116	123900	514037550	29650	29650	29650	29650	1
454	20240116	123800	514007900	29800	29700	29800	29700	24
455	20240116	123700	513295000	29800	29800	29800	29800	0
456	20240116	123600	513295000	29800	29800	29800	29800	0
457	20240116	123500	513295000	29800	29850	29850	29800	2
458	20240116	123400	513235350	29850	29800	29850	29800	16
459	20240116	123300	512758000	29750	29700	29750	29700	75
460	20240116	123200	510528850	29700	29700	29700	29700	0
461	20240116	123100	510528850	29700	29700	29700	29700	0
462	20240116	123000	510528850	29700	29700	29700	29700	0
463	20240116	122900	510528850	29700	29700	29700	29700	0
464	20240116	122800	510528850	29700	29700	29700	29700	0
465	20240116	122700	510528850	29700	29700	29700	29700	0
466	20240116	122600	510528850	29700	29700	29700	29700	0
467	20240116	122500	510528850	29700	29700	29700	29700	0
468	20240116	122400	510528850	29700	29700	29700	29700	10
469	20240116	122300	510231850	29700	29700	29700	29700	0
470	20240116	122200	510231850	29700	29700	29700	29700	0
471	20240116	122100	510231850	29700	29700	29700	29700	0
472	20240116	122000	510231850	29700	29700	29700	29700	0
473	20240116	121900	510231850	29700	29700	29700	29700	0
474	20240116	121800	510231850	29700	29700	29700	29700	2
475	20240116	121700	510172450	29750	29750	29750	29750	0
476	20240116	121600	510172450	29750	29750	29750	29750	0
477	20240116	121500	510172450	29750	29750	29750	29750	0
478	20240116	121400	510172450	29750	29750	29750	29750	0
479	20240116	121300	510172450	29750	29650	29750	29650	38
480	20240116	121200	509045650	29750	29750	29750	29750	0
481	20240116	121100	509045650	29750	29750	29750	29750	0
482	20240116	121000	509045650	29750	29600	29750	29600	11
483	20240116	120900	508719900	29750	29700	29750	29700	45
484	20240116	120800	507381650	29700	29700	29700	29700	0
485	20240116	120700	507381650	29700	29700	29700	29700	0
486	20240116	120600	507381650	29700	29700	29700	29700	3
487	20240116	120500	507292550	29750	29750	29750	29750	0
488	20240116	120400	507292550	29750	29750	29750	29600	12
489	20240116	120300	506937050	29750	29750	29750	29750	11
490	20240116	120200	506609800	29750	29750	29750	29750	1
491	20240116	120100	506580050	29600	29600	29600	29600	16
492	20240116	120000	506106450	29750	29750	29750	29750	1
493	20240116	115900	506076700	29750	29750	29750	29750	1
494	20240116	115800	506046950	29750	29750	29750	29750	1
495	20240116	115700	506017200	29700	29700	29700	29700	2
496	20240116	115600	505957800	29700	29600	29700	29600	126
497	20240116	115500	502228100	29600	29600	29600	29600	0
498	20240116	115400	502228100	29600	29600	29600	29600	0
499	20240116	115300	502228100	29600	29600	29600	29600	391
500	20240116	115200	490654500	29500	29550	29550	29500	319
501	20240116	115100	481234000	29600	29600	29600	29600	1
502	20240116	115000	481204400	29600	29600	29600	29600	0
503	20240116	114900	481204400	29600	29600	29600	29600	0
504	20240116	114800	481204400	29600	29600	29600	29600	0
505	20240116	114700	481204400	29600	29600	29600	29600	0
506	20240116	114600	481204400	29600	29600	29600	29600	0
507	20240116	114500	481204400	29600	29600	29600	29600	0
508	20240116	114400	481204400	29600	29600	29600	29600	0
509	20240116	114300	481204400	29600	29550	29600	29550	15
510	20240116	114200	480761100	29550	29550	29550	29550	0
511	20240116	114100	480761100	29550	29550	29550	29550	0
512	20240116	114000	480761100	29550	29550	29550	29550	5
513	20240116	113900	480613350	29600	29500	29600	29500	59
514	20240116	113800	478872750	29550	29550	29550	29550	2
515	20240116	113700	478813650	29500	29500	29500	29500	0
516	20240116	113600	478813650	29500	29500	29500	29500	0
517	20240116	113500	478813650	29500	29600	29600	29500	729
518	20240116	113400	457270300	29700	29700	29700	29700	0
519	20240116	113300	457270300	29700	29700	29700	29700	0
520	20240116	113200	457270300	29700	29700	29700	29700	0
521	20240116	113100	457270300	29700	29700	29700	29700	0
522	20240116	113000	457270300	29700	29600	29700	29600	65
523	20240116	112900	455346200	29700	29700	29700	29700	0
524	20240116	112800	455346200	29700	29700	29700	29700	1
525	20240116	112700	455316500	29600	29600	29600	29600	116
526	20240116	112600	451882900	29700	29700	29700	29700	107
527	20240116	112500	448705000	29700	29700	29700	29600	23
528	20240116	112400	448023900	29700	29700	29700	29550	60
529	20240116	112300	446250600	29550	29550	29550	29550	60
530	20240116	112200	444477600	29600	29600	29600	29600	0
531	20240116	112100	444477600	29600	29600	29600	29600	3
532	20240116	112000	444388800	29700	29700	29700	29700	0
533	20240116	111900	444388800	29700	29700	29700	29700	4
534	20240116	111800	444270000	29700	29700	29700	29700	0
535	20240116	111700	444270000	29700	29700	29700	29700	1
536	20240116	111600	444240300	29600	29700	29700	29600	30
537	20240116	111500	443351300	29700	29700	29700	29700	0
538	20240116	111400	443351300	29700	29700	29700	29700	0
539	20240116	111300	443351300	29700	29700	29700	29700	2
540	20240116	111200	443291900	29550	29550	29550	29550	0
541	20240116	111100	443291900	29550	29550	29550	29550	0
542	20240116	111000	443291900	29550	29550	29550	29550	0
543	20240116	110900	443291900	29550	29550	29550	29550	10
544	20240116	110800	442996400	29700	29700	29700	29700	22
545	20240116	110700	442343000	29700	29700	29700	29700	0
546	20240116	110600	442343000	29700	29700	29700	29700	3
547	20240116	110500	442253900	29550	29600	29600	29550	20
548	20240116	110400	441662550	29700	29700	29700	29700	1
549	20240116	110300	441632850	29600	29600	29600	29600	0
550	20240116	110200	441632850	29600	29650	29650	29600	5
551	20240116	110100	441484750	29700	29700	29700	29700	0
552	20240116	110000	441484750	29700	29750	29750	29700	4
553	20240116	105900	441365850	29800	29800	29800	29800	0
554	20240116	105800	441365850	29800	29800	29800	29800	1
555	20240116	105700	441336050	29800	29800	29800	29800	0
556	20240116	105600	441336050	29800	29800	29800	29800	0
557	20240116	105500	441336050	29800	29800	29800	29800	0
558	20240116	105400	441336050	29800	29800	29800	29750	6
559	20240116	105300	441157350	29750	29750	29750	29750	20
560	20240116	105200	440562350	29750	29750	29750	29750	1
561	20240116	105100	440532600	29700	29650	29700	29650	200
562	20240116	105000	434592900	29650	29650	29650	29650	80
563	20240116	104900	432220900	29500	29500	29500	29500	0
564	20240116	104800	432220900	29500	29500	29500	29500	0
565	20240116	104700	432220900	29500	29500	29500	29500	0
566	20240116	104600	432220900	29500	29500	29500	29500	11
567	20240116	104500	431896400	29550	29550	29550	29550	7
568	20240116	104400	431689550	29600	29600	29600	29600	0
569	20240116	104300	431689550	29600	29600	29600	29600	0
570	20240116	104200	431689550	29600	29600	29600	29600	0
571	20240116	104100	431689550	29600	29600	29600	29600	0
572	20240116	104000	431689550	29600	29600	29600	29600	0
573	20240116	103900	431689550	29600	29600	29600	29600	0
574	20240116	103800	431689550	29600	29600	29600	29600	0
575	20240116	103700	431689550	29600	29600	29600	29600	23
576	20240116	103600	431008750	29650	29650	29650	29650	15
577	20240116	103500	430564000	29700	29700	29700	29700	0
578	20240116	103400	430564000	29700	29700	29700	29700	0
579	20240116	103300	430564000	29700	29700	29700	29700	0
580	20240116	103200	430564000	29700	29750	29750	29650	3
581	20240116	103100	430474900	29650	29650	29650	29650	2
582	20240116	103000	430415600	29650	29650	29650	29650	1
583	20240116	102900	430385950	29600	29600	29600	29600	0
584	20240116	102800	430385950	29600	29550	29600	29550	4
585	20240116	102700	430267700	29450	29550	29550	29450	9
586	20240116	102600	430002550	29450	29650	29700	29450	455
587	20240116	102500	416558700	29700	29700	29700	29700	1
588	20240116	102400	416529000	29700	29700	29700	29700	71
589	20240116	102300	414420300	29700	29650	29700	29650	18
590	20240116	102200	413886550	29650	29650	29650	29650	2
591	20240116	102100	413827250	29650	29550	29650	29550	153
592	20240116	102000	409306000	29550	29550	29550	29550	0
593	20240116	101900	409306000	29550	29550	29550	29550	1
594	20240116	101800	409276450	29550	29550	29550	29550	2
595	20240116	101700	409217350	29550	29550	29550	29550	21
596	20240116	101600	408596800	29550	29550	29550	29550	0
597	20240116	101500	408596800	29550	29550	29550	29550	100
598	20240116	101400	405641800	29550	29550	29550	29550	0
599	20240116	101300	405641800	29550	29550	29550	29550	0
600	20240116	101200	405641800	29550	29550	29550	29550	1
601	20240116	101100	405612250	29550	29550	29550	29550	0
602	20240116	101000	405612250	29550	29550	29550	29550	2
603	20240116	100900	405553150	29450	29450	29450	29450	17
604	20240116	100800	405052500	29550	29550	29550	29550	0
605	20240116	100700	405052500	29550	29550	29550	29400	12
606	20240116	100600	404699400	29400	29400	29400	29400	146
607	20240116	100500	400407000	29400	29400	29450	29400	163
608	20240116	100400	395609800	29550	29550	29550	29550	0
609	20240116	100300	395609800	29550	29500	29550	29500	6
610	20240116	100200	395432750	29550	29550	29550	29550	7
611	20240116	100100	395225900	29550	29600	29600	29450	18
612	20240116	100000	394695100	29600	29500	29600	29500	3
613	20240116	095900	394606400	29600	29600	29600	29600	12
614	20240116	095800	394251200	29600	29600	29600	29550	104
615	20240116	095700	391172900	29600	29500	29600	29500	37
616	20240116	095600	390081250	29500	29400	29500	29400	393
617	20240116	095500	378507100	29400	29400	29400	29400	30
618	20240116	095400	377625100	29400	29400	29400	29400	1
619	20240116	095300	377595700	29250	29250	29400	29250	253
620	20240116	095200	370190800	29300	29250	29350	29250	100
621	20240116	095100	367261750	29400	29250	29400	29100	272
622	20240116	095000	359315850	29400	29500	29500	29300	238
623	20240116	094900	352321450	29450	29400	29500	29400	16
624	20240116	094800	351850700	29500	29550	29550	29400	451
625	20240116	094700	338550800	29650	29750	29750	29600	445
626	20240116	094600	325362350	29750	29700	29750	29700	81
627	20240116	094500	322956600	29800	29850	29850	29700	97
628	20240116	094400	320073850	29700	29700	29700	29700	10
629	20240116	094300	319776850	29700	29850	29850	29700	45
630	20240116	094200	318435250	29850	29850	29850	29850	0
631	20240116	094100	318435250	29850	29750	29850	29700	201
632	20240116	094000	312461400	29700	29700	29700	29700	55
633	20240116	093900	310827900	29900	29800	29900	29800	55
634	20240116	093800	309187100	29850	29850	29850	29850	4
635	20240116	093700	309067700	29850	29700	29850	29700	14
636	20240116	093600	308651750	29850	29900	29900	29700	350
637	20240116	093500	298244100	29900	29900	29900	29750	403
638	20240116	093400	286245700	29900	29900	29900	29900	51
639	20240116	093300	284720800	29900	29900	29900	29850	1149
640	20240116	093200	250397550	29900	29950	29950	29900	43
641	20240116	093100	249111250	29900	29950	29950	29900	83
642	20240116	093000	246629450	29950	29900	29950	29900	257
643	20240116	092900	238944500	29950	29950	29950	29900	46
644	20240116	092800	237567000	29950	29950	29950	29950	15
645	20240116	092700	237117750	29950	30000	30050	29950	204
646	20240116	092600	231003600	30300	30050	30300	30050	216
647	20240116	092500	224506100	30000	30050	30050	30000	23
648	20240116	092400	223815600	30050	30050	30050	30050	53
649	20240116	092300	222222950	30000	30000	30000	30000	50
650	20240116	092200	220722950	30000	30000	30000	30000	50
651	20240116	092100	219222950	30000	30000	30000	30000	23
652	20240116	092000	218532950	30000	30000	30000	30000	11
653	20240116	091900	218202950	30000	30000	30000	30000	33
654	20240116	091800	217212950	29950	29850	29950	29850	35
655	20240116	091700	216164900	29850	29850	29850	29850	323
656	20240116	091600	206523350	29950	29950	29950	29950	62
657	20240116	091500	204666450	30000	30000	30000	30000	0
658	20240116	091400	204666450	30000	30100	30100	30000	361
659	20240116	091300	193830800	30150	30150	30150	30150	46
660	20240116	091200	192443900	30200	30200	30200	30200	161
661	20240116	091100	187581700	30300	30200	30300	30200	251
662	20240116	091000	180001400	30300	30300	30300	30300	548
663	20240116	090900	163397000	30300	30300	30300	30300	1150
664	20240116	090800	128552000	30300	30300	30300	30300	100
665	20240116	090700	125522000	30300	30200	30300	30200	872
666	20240116	090600	99106250	30150	30200	30200	30150	71
667	20240116	090500	96962100	30250	30300	30300	30250	204
668	20240116	090400	90781400	30500	30450	30500	30450	19
669	20240116	090300	90201950	30550	30550	30550	30550	0
670	20240116	090200	90201950	30550	30550	30550	30550	1
671	20240116	090100	90171400	30550	30200	30550	30200	51
672	20240116	090000	88613750	30100	30650	30650	30100	2891