KissMeData/260870/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	205500	257321450	27400	27400	27400	27400	91
3	20240119	205400	257321450	27400	27400	27400	27400	0
4	20240119	205300	257321450	27400	27400	27400	27400	0
5	20240119	205200	257321450	27400	27400	27400	27400	0
6	20240119	205100	257321450	27400	27400	27400	27400	0
7	20240119	205000	257321450	27400	27400	27400	27400	0
8	20240119	204900	257321450	27400	27400	27400	27400	0
9	20240119	204800	257321450	27400	27400	27400	27400	0
10	20240119	204700	257321450	27400	27400	27400	27400	0
11	20240119	204600	257321450	27400	27400	27400	27400	0
12	20240119	204500	257321450	27400	27400	27400	27400	0
13	20240119	204400	257321450	27400	27400	27400	27400	0
14	20240119	204300	257321450	27400	27400	27400	27400	0
15	20240119	204200	257321450	27400	27400	27400	27400	0
16	20240119	204100	257321450	27400	27400	27400	27400	0
17	20240119	204000	257321450	27400	27400	27400	27400	0
18	20240119	203900	257321450	27400	27400	27400	27400	0
19	20240119	203800	257321450	27400	27400	27400	27400	0
20	20240119	203700	257321450	27400	27400	27400	27400	0
21	20240119	203600	257321450	27400	27400	27400	27400	0
22	20240119	203500	257321450	27400	27400	27400	27400	0
23	20240119	203400	257321450	27400	27400	27400	27400	0
24	20240119	203300	257321450	27400	27400	27400	27400	0
25	20240119	203200	257321450	27400	27400	27400	27400	0
26	20240119	203100	257321450	27400	27400	27400	27400	0
27	20240119	203000	257321450	27400	27400	27400	27400	0
28	20240119	202900	257321450	27400	27400	27400	27400	0
29	20240119	202800	257321450	27400	27400	27400	27400	0
30	20240119	202700	257321450	27400	27400	27400	27400	0
31	20240119	202600	257321450	27400	27400	27400	27400	0
32	20240119	202500	257321450	27400	27400	27400	27400	91
33	20240119	202400	257321450	27400	27400	27400	27400	0
34	20240119	202300	257321450	27400	27400	27400	27400	0
35	20240119	202200	257321450	27400	27400	27400	27400	0
36	20240119	202100	257321450	27400	27400	27400	27400	0
37	20240119	202000	257321450	27400	27400	27400	27400	0
38	20240119	201900	257321450	27400	27400	27400	27400	0
39	20240119	201800	257321450	27400	27400	27400	27400	0
40	20240119	201700	257321450	27400	27400	27400	27400	0
41	20240119	201600	257321450	27400	27400	27400	27400	0
42	20240119	201500	257321450	27400	27400	27400	27400	0
43	20240119	201400	257321450	27400	27400	27400	27400	0
44	20240119	201300	257321450	27400	27400	27400	27400	0
45	20240119	201200	257321450	27400	27400	27400	27400	0
46	20240119	201100	257321450	27400	27400	27400	27400	0
47	20240119	201000	257321450	27400	27400	27400	27400	0
48	20240119	200900	257321450	27400	27400	27400	27400	0
49	20240119	200800	257321450	27400	27400	27400	27400	0
50	20240119	200700	257321450	27400	27400	27400	27400	0
51	20240119	200600	257321450	27400	27400	27400	27400	0
52	20240119	200500	257321450	27400	27400	27400	27400	0
53	20240119	200400	257321450	27400	27400	27400	27400	0
54	20240119	200300	257321450	27400	27400	27400	27400	0
55	20240119	200200	257321450	27400	27400	27400	27400	0
56	20240119	200100	257321450	27400	27400	27400	27400	0
57	20240119	200000	257321450	27400	27400	27400	27400	0
58	20240119	195900	257321450	27400	27400	27400	27400	0
59	20240119	195800	257321450	27400	27400	27400	27400	0
60	20240119	195700	257321450	27400	27400	27400	27400	0
61	20240119	195600	257321450	27400	27400	27400	27400	0
62	20240119	195500	257321450	27400	27400	27400	27400	91
63	20240119	195400	257321450	27400	27400	27400	27400	0
64	20240119	195300	257321450	27400	27400	27400	27400	0
65	20240119	195200	257321450	27400	27400	27400	27400	0
66	20240119	195100	257321450	27400	27400	27400	27400	0
67	20240119	195000	257321450	27400	27400	27400	27400	0
68	20240119	194900	257321450	27400	27400	27400	27400	0
69	20240119	194800	257321450	27400	27400	27400	27400	0
70	20240119	194700	257321450	27400	27400	27400	27400	0
71	20240119	194600	257321450	27400	27400	27400	27400	0
72	20240119	194500	257321450	27400	27400	27400	27400	0
73	20240119	194400	257321450	27400	27400	27400	27400	0
74	20240119	194300	257321450	27400	27400	27400	27400	0
75	20240119	194200	257321450	27400	27400	27400	27400	0
76	20240119	194100	257321450	27400	27400	27400	27400	0
77	20240119	194000	257321450	27400	27400	27400	27400	0
78	20240119	193900	257321450	27400	27400	27400	27400	0
79	20240119	193800	257321450	27400	27400	27400	27400	0
80	20240119	193700	257321450	27400	27400	27400	27400	0
81	20240119	193600	257321450	27400	27400	27400	27400	0
82	20240119	193500	257321450	27400	27400	27400	27400	0
83	20240119	193400	257321450	27400	27400	27400	27400	0
84	20240119	193300	257321450	27400	27400	27400	27400	0
85	20240119	193200	257321450	27400	27400	27400	27400	0
86	20240119	193100	257321450	27400	27400	27400	27400	0
87	20240119	193000	257321450	27400	27400	27400	27400	0
88	20240119	192900	257321450	27400	27400	27400	27400	0
89	20240119	192800	257321450	27400	27400	27400	27400	0
90	20240119	192700	257321450	27400	27400	27400	27400	0
91	20240119	192600	257321450	27400	27400	27400	27400	0
92	20240119	192500	257321450	27400	27400	27400	27400	91
93	20240119	192400	257321450	27400	27400	27400	27400	0
94	20240119	192300	257321450	27400	27400	27400	27400	0
95	20240119	192200	257321450	27400	27400	27400	27400	0
96	20240119	192100	257321450	27400	27400	27400	27400	0
97	20240119	192000	257321450	27400	27400	27400	27400	0
98	20240119	191900	257321450	27400	27400	27400	27400	0
99	20240119	191800	257321450	27400	27400	27400	27400	0
100	20240119	191700	257321450	27400	27400	27400	27400	0
101	20240119	191600	257321450	27400	27400	27400	27400	0
102	20240119	191500	257321450	27400	27400	27400	27400	0
103	20240119	191400	257321450	27400	27400	27400	27400	0
104	20240119	191300	257321450	27400	27400	27400	27400	0
105	20240119	191200	257321450	27400	27400	27400	27400	0
106	20240119	191100	257321450	27400	27400	27400	27400	0
107	20240119	191000	257321450	27400	27400	27400	27400	0
108	20240119	190900	257321450	27400	27400	27400	27400	0
109	20240119	190800	257321450	27400	27400	27400	27400	0
110	20240119	190700	257321450	27400	27400	27400	27400	0
111	20240119	190600	257321450	27400	27400	27400	27400	0
112	20240119	190500	257321450	27400	27400	27400	27400	0
113	20240119	190400	257321450	27400	27400	27400	27400	0
114	20240119	190300	257321450	27400	27400	27400	27400	0
115	20240119	190200	257321450	27400	27400	27400	27400	0
116	20240119	190100	257321450	27400	27400	27400	27400	0
117	20240119	190000	257321450	27400	27400	27400	27400	0
118	20240119	185900	257321450	27400	27400	27400	27400	0
119	20240119	185800	257321450	27400	27400	27400	27400	0
120	20240119	185700	257321450	27400	27400	27400	27400	0
121	20240119	185600	257321450	27400	27400	27400	27400	0
122	20240119	185500	257321450	27400	27400	27400	27400	91
123	20240119	185400	257321450	27400	27400	27400	27400	0
124	20240119	185300	257321450	27400	27400	27400	27400	0
125	20240119	185200	257321450	27400	27400	27400	27400	0
126	20240119	185100	257321450	27400	27400	27400	27400	0
127	20240119	185000	257321450	27400	27400	27400	27400	0
128	20240119	184900	257321450	27400	27400	27400	27400	0
129	20240119	184800	257321450	27400	27400	27400	27400	0
130	20240119	184700	257321450	27400	27400	27400	27400	0
131	20240119	184600	257321450	27400	27400	27400	27400	0
132	20240119	184500	257321450	27400	27400	27400	27400	0
133	20240119	184400	257321450	27400	27400	27400	27400	0
134	20240119	184300	257321450	27400	27400	27400	27400	0
135	20240119	184200	257321450	27400	27400	27400	27400	0
136	20240119	184100	257321450	27400	27400	27400	27400	0
137	20240119	184000	257321450	27400	27400	27400	27400	0
138	20240119	183900	257321450	27400	27400	27400	27400	0
139	20240119	183800	257321450	27400	27400	27400	27400	0
140	20240119	183700	257321450	27400	27400	27400	27400	0
141	20240119	183600	257321450	27400	27400	27400	27400	0
142	20240119	183500	257321450	27400	27400	27400	27400	0
143	20240119	183400	257321450	27400	27400	27400	27400	0
144	20240119	183300	257321450	27400	27400	27400	27400	0
145	20240119	183200	257321450	27400	27400	27400	27400	0
146	20240119	183100	257321450	27400	27400	27400	27400	0
147	20240119	183000	257321450	27400	27400	27400	27400	0
148	20240119	182900	257321450	27400	27400	27400	27400	0
149	20240119	182800	257321450	27400	27400	27400	27400	0
150	20240119	182700	257321450	27400	27400	27400	27400	0
151	20240119	182600	257321450	27400	27400	27400	27400	0
152	20240119	182500	257321450	27400	27400	27400	27400	91
153	20240119	182400	257321450	27400	27400	27400	27400	0
154	20240119	182300	257321450	27400	27400	27400	27400	0
155	20240119	182200	257321450	27400	27400	27400	27400	0
156	20240119	182100	257321450	27400	27400	27400	27400	0
157	20240119	182000	257321450	27400	27400	27400	27400	0
158	20240119	181900	257321450	27400	27400	27400	27400	0
159	20240119	181800	257321450	27400	27400	27400	27400	0
160	20240119	181700	257321450	27400	27400	27400	27400	0
161	20240119	181600	257321450	27400	27400	27400	27400	0
162	20240119	181500	257321450	27400	27400	27400	27400	0
163	20240119	181400	257321450	27400	27400	27400	27400	0
164	20240119	181300	257321450	27400	27400	27400	27400	0
165	20240119	181200	257321450	27400	27400	27400	27400	0
166	20240119	181100	257321450	27400	27400	27400	27400	0
167	20240119	181000	257321450	27400	27400	27400	27400	0
168	20240119	180900	257321450	27400	27400	27400	27400	0
169	20240119	180800	257321450	27400	27400	27400	27400	0
170	20240119	180700	257321450	27400	27400	27400	27400	0
171	20240119	180600	257321450	27400	27400	27400	27400	0
172	20240119	180500	257321450	27400	27400	27400	27400	0
173	20240119	180400	257321450	27400	27400	27400	27400	0
174	20240119	180300	257321450	27400	27400	27400	27400	0
175	20240119	180200	257321450	27400	27400	27400	27400	0
176	20240119	180100	257321450	27400	27400	27400	27400	0
177	20240119	180000	257321450	27400	27400	27400	27400	0
178	20240119	175900	257321450	27400	27400	27400	27400	0
179	20240119	175800	257321450	27400	27400	27400	27400	0
180	20240119	175700	257321450	27400	27400	27400	27400	0
181	20240119	175600	257321450	27400	27400	27400	27400	0
182	20240119	175500	257321450	27400	27400	27400	27400	91
183	20240119	175400	257321450	27400	27400	27400	27400	0
184	20240119	175300	257321450	27400	27400	27400	27400	0
185	20240119	175200	257321450	27400	27400	27400	27400	0
186	20240119	175100	257321450	27400	27400	27400	27400	0
187	20240119	175000	257321450	27400	27400	27400	27400	0
188	20240119	174900	257321450	27400	27400	27400	27400	0
189	20240119	174800	257321450	27400	27400	27400	27400	0
190	20240119	174700	257321450	27400	27400	27400	27400	0
191	20240119	174600	257321450	27400	27400	27400	27400	0
192	20240119	174500	257321450	27400	27400	27400	27400	0
193	20240119	174400	257321450	27400	27400	27400	27400	0
194	20240119	174300	257321450	27400	27400	27400	27400	0
195	20240119	174200	257321450	27400	27400	27400	27400	0
196	20240119	174100	257321450	27400	27400	27400	27400	0
197	20240119	174000	257321450	27400	27400	27400	27400	0
198	20240119	173900	257321450	27400	27400	27400	27400	0
199	20240119	173800	257321450	27400	27400	27400	27400	0
200	20240119	173700	257321450	27400	27400	27400	27400	0
201	20240119	173600	257321450	27400	27400	27400	27400	0
202	20240119	173500	257321450	27400	27400	27400	27400	0
203	20240119	173400	257321450	27400	27400	27400	27400	0
204	20240119	173300	257321450	27400	27400	27400	27400	0
205	20240119	173200	257321450	27400	27400	27400	27400	0
206	20240119	173100	257321450	27400	27400	27400	27400	0
207	20240119	173000	257321450	27400	27400	27400	27400	0
208	20240119	172900	257321450	27400	27400	27400	27400	0
209	20240119	172800	257321450	27400	27400	27400	27400	0
210	20240119	172700	257321450	27400	27400	27400	27400	0
211	20240119	172600	257321450	27400	27400	27400	27400	0
212	20240119	172500	257321450	27400	27400	27400	27400	91
213	20240119	172400	257321450	27400	27400	27400	27400	0
214	20240119	172300	257321450	27400	27400	27400	27400	0
215	20240119	172200	257321450	27400	27400	27400	27400	0
216	20240119	172100	257321450	27400	27400	27400	27400	0
217	20240119	172000	257321450	27400	27400	27400	27400	0
218	20240119	171900	257321450	27400	27400	27400	27400	0
219	20240119	171800	257321450	27400	27400	27400	27400	0
220	20240119	171700	257321450	27400	27400	27400	27400	0
221	20240119	171600	257321450	27400	27400	27400	27400	0
222	20240119	171500	257321450	27400	27400	27400	27400	0
223	20240119	171400	257321450	27400	27400	27400	27400	0
224	20240119	171300	257321450	27400	27400	27400	27400	0
225	20240119	171200	257321450	27400	27400	27400	27400	0
226	20240119	171100	257321450	27400	27400	27400	27400	0
227	20240119	171000	257321450	27400	27400	27400	27400	0
228	20240119	170900	257321450	27400	27400	27400	27400	0
229	20240119	170800	257321450	27400	27400	27400	27400	0
230	20240119	170700	257321450	27400	27400	27400	27400	0
231	20240119	170600	257321450	27400	27400	27400	27400	0
232	20240119	170500	257321450	27400	27400	27400	27400	0
233	20240119	170400	257321450	27400	27400	27400	27400	0
234	20240119	170300	257321450	27400	27400	27400	27400	0
235	20240119	170200	257321450	27400	27400	27400	27400	0
236	20240119	170100	257321450	27400	27400	27400	27400	0
237	20240119	170000	257321450	27400	27400	27400	27400	0
238	20240119	165900	257321450	27400	27400	27400	27400	0
239	20240119	165800	257321450	27400	27400	27400	27400	0
240	20240119	165700	257321450	27400	27400	27400	27400	0
241	20240119	165600	257321450	27400	27400	27400	27400	0
242	20240119	165500	257321450	27400	27400	27400	27400	91
243	20240119	165400	257321450	27400	27400	27400	27400	0
244	20240119	165300	257321450	27400	27400	27400	27400	0
245	20240119	165200	257321450	27400	27400	27400	27400	0
246	20240119	165100	257321450	27400	27400	27400	27400	0
247	20240119	165000	257321450	27400	27400	27400	27400	0
248	20240119	164900	257321450	27400	27400	27400	27400	0
249	20240119	164800	257321450	27400	27400	27400	27400	0
250	20240119	164700	257321450	27400	27400	27400	27400	0
251	20240119	164600	257321450	27400	27400	27400	27400	0
252	20240119	164500	257321450	27400	27400	27400	27400	0
253	20240119	164400	257321450	27400	27400	27400	27400	0
254	20240119	164300	257321450	27400	27400	27400	27400	0
255	20240119	164200	257321450	27400	27400	27400	27400	0
256	20240119	164100	257321450	27400	27400	27400	27400	0
257	20240119	164000	257321450	27400	27400	27400	27400	0
258	20240119	163900	257321450	27400	27400	27400	27400	0
259	20240119	163800	257321450	27400	27400	27400	27400	0
260	20240119	163700	257321450	27400	27400	27400	27400	0
261	20240119	163600	257321450	27400	27400	27400	27400	0
262	20240119	163500	257321450	27400	27400	27400	27400	0
263	20240119	163400	257321450	27400	27400	27400	27400	0
264	20240119	163300	257321450	27400	27400	27400	27400	0
265	20240119	163200	257321450	27400	27400	27400	27400	0
266	20240119	163100	257321450	27400	27400	27400	27400	0
267	20240119	163000	257321450	27400	27400	27400	27400	0
268	20240119	162900	257321450	27400	27400	27400	27400	0
269	20240119	162800	257321450	27400	27400	27400	27400	0
270	20240119	162700	257321450	27400	27400	27400	27400	0
271	20240119	162600	257321450	27400	27400	27400	27400	0
272	20240119	162500	257321450	27400	27400	27400	27400	91
273	20240119	162400	257321450	27400	27400	27400	27400	0
274	20240119	162300	257321450	27400	27400	27400	27400	0
275	20240119	162200	257321450	27400	27400	27400	27400	0
276	20240119	162100	257321450	27400	27400	27400	27400	0
277	20240119	162000	257321450	27400	27400	27400	27400	0
278	20240119	161900	257321450	27400	27400	27400	27400	0
279	20240119	161800	257321450	27400	27400	27400	27400	0
280	20240119	161700	257321450	27400	27400	27400	27400	0
281	20240119	161600	257321450	27400	27400	27400	27400	0
282	20240119	161500	257321450	27400	27400	27400	27400	0
283	20240119	161400	257321450	27400	27400	27400	27400	0
284	20240119	161300	257321450	27400	27400	27400	27400	0
285	20240119	161200	257321450	27400	27400	27400	27400	0
286	20240119	161100	257321450	27400	27400	27400	27400	0
287	20240119	161000	257321450	27400	27400	27400	27400	0
288	20240119	160900	257321450	27400	27400	27400	27400	0
289	20240119	160800	257321450	27400	27400	27400	27400	0
290	20240119	160700	257321450	27400	27400	27400	27400	0
291	20240119	160600	257321450	27400	27400	27400	27400	0
292	20240119	160500	257321450	27400	27400	27400	27400	0
293	20240119	160400	257321450	27400	27400	27400	27400	0
294	20240119	160300	257321450	27400	27400	27400	27400	0
295	20240119	160200	257321450	27400	27400	27400	27400	0
296	20240119	160100	257321450	27400	27400	27400	27400	0
297	20240119	160000	257321450	27400	27400	27400	27400	0
298	20240119	155900	257321450	27400	27400	27400	27400	0
299	20240119	155800	257321450	27400	27400	27400	27400	0
300	20240119	155700	257321450	27400	27400	27400	27400	0
301	20240119	155600	257321450	27400	27400	27400	27400	0
302	20240119	155500	257321450	27400	27400	27400	27400	91
303	20240119	155400	257321450	27400	27400	27400	27400	0
304	20240119	155300	257321450	27400	27400	27400	27400	0
305	20240119	155200	257321450	27400	27400	27400	27400	0
306	20240119	155100	257321450	27400	27400	27400	27400	0
307	20240119	155000	257321450	27400	27400	27400	27400	0
308	20240119	154900	257321450	27400	27400	27400	27400	0
309	20240119	154800	257321450	27400	27400	27400	27400	0
310	20240119	154700	257321450	27400	27400	27400	27400	0
311	20240119	154600	257321450	27400	27400	27400	27400	0
312	20240119	154500	257321450	27400	27400	27400	27400	0
313	20240119	154400	257321450	27400	27400	27400	27400	0
314	20240119	154300	257321450	27400	27400	27400	27400	0
315	20240119	154200	257321450	27400	27400	27400	27400	0
316	20240119	154100	257321450	27400	27400	27400	27400	0
317	20240119	154000	257321450	27400	27400	27400	27400	0
318	20240119	153900	257321450	27400	27400	27400	27400	0
319	20240119	153800	257321450	27400	27400	27400	27400	0
320	20240119	153700	257321450	27400	27400	27400	27400	0
321	20240119	153600	257321450	27400	27400	27400	27400	0
322	20240119	153500	257321450	27400	27400	27400	27400	0
323	20240119	153400	257321450	27400	27400	27400	27400	0
324	20240119	153300	257321450	27400	27400	27400	27400	0
325	20240119	153200	257321450	27400	27400	27400	27400	0
326	20240119	153100	257321450	27400	27400	27400	27400	0
327	20240119	153000	257321450	27400	27400	27400	27400	91
328	20240119	152900	254828050	27050	27050	27050	27050	0
329	20240119	152800	254828050	27050	27050	27050	27050	0
330	20240119	152700	254828050	27050	27050	27050	27050	0
331	20240119	152600	254828050	27050	27050	27050	27050	0
332	20240119	152500	254828050	27050	27050	27050	27050	0
333	20240119	152400	254828050	27050	27050	27050	27050	0
334	20240119	152300	254828050	27050	27050	27050	27050	0
335	20240119	152200	254828050	27050	27050	27050	27050	0
336	20240119	152100	254828050	27050	27050	27050	27050	0
337	20240119	152000	254828050	27050	27050	27050	27050	0
338	20240119	151900	254828050	27050	27050	27050	27050	0
339	20240119	151800	254828050	27050	27050	27050	27050	0
340	20240119	151700	254828050	27050	27050	27050	27050	0
341	20240119	151600	254828050	27050	27050	27050	27050	0
342	20240119	151500	254828050	27050	27050	27050	27050	0
343	20240119	151400	254828050	27050	27050	27050	27050	0
344	20240119	151300	254828050	27050	27050	27050	27050	0
345	20240119	151200	254828050	27050	27050	27050	27050	0
346	20240119	151100	254828050	27050	27050	27050	27050	0
347	20240119	151000	254828050	27050	27050	27050	27050	0
348	20240119	150900	254828050	27050	27050	27050	27050	0
349	20240119	150800	254828050	27050	27050	27050	27050	0
350	20240119	150700	254828050	27050	27050	27050	27050	0
351	20240119	150600	254828050	27050	27000	27050	27000	51
352	20240119	150500	253451000	27050	27050	27050	27050	0
353	20240119	150400	253451000	27050	27050	27050	27050	0
354	20240119	150300	253451000	27050	27050	27050	27050	0
355	20240119	150200	253451000	27050	27050	27050	27050	0
356	20240119	150100	253451000	27050	27050	27050	27050	0
357	20240119	150000	253451000	27050	27050	27050	27050	0
358	20240119	145900	253451000	27050	27050	27050	27050	0
359	20240119	145800	253451000	27050	27050	27050	27050	0
360	20240119	145700	253451000	27050	27050	27050	27050	0
361	20240119	145600	253451000	27050	27050	27050	27050	0
362	20240119	145500	253451000	27050	27050	27050	27050	0
363	20240119	145400	253451000	27050	27050	27050	27050	10
364	20240119	145300	253180500	27000	27000	27000	27000	0
365	20240119	145200	253180500	27000	27050	27050	27000	15
366	20240119	145100	252775000	27000	27000	27000	27000	2
367	20240119	145000	252721000	27050	27050	27050	27050	0
368	20240119	144900	252721000	27050	27000	27050	27000	15
369	20240119	144800	252315550	27000	27000	27000	27000	0
370	20240119	144700	252315550	27000	27000	27000	27000	0
371	20240119	144600	252315550	27000	27000	27000	27000	0
372	20240119	144500	252315550	27000	27000	27000	27000	0
373	20240119	144400	252315550	27000	27000	27000	27000	0
374	20240119	144300	252315550	27000	27000	27000	27000	10
375	20240119	144200	252045550	27000	27000	27000	27000	20
376	20240119	144100	251505550	27000	27000	27000	27000	0
377	20240119	144000	251505550	27000	27000	27000	27000	0
378	20240119	143900	251505550	27000	27000	27000	27000	98
379	20240119	143800	248859550	27000	27000	27000	27000	0
380	20240119	143700	248859550	27000	27000	27000	27000	0
381	20240119	143600	248859550	27000	27000	27000	27000	1
382	20240119	143500	248832550	27000	27000	27000	27000	14
383	20240119	143400	248454550	27000	27000	27000	27000	0
384	20240119	143300	248454550	27000	27000	27000	27000	0
385	20240119	143200	248454550	27000	27000	27000	27000	0
386	20240119	143100	248454550	27000	27000	27000	27000	0
387	20240119	143000	248454550	27000	27000	27000	27000	0
388	20240119	142900	248454550	27000	27000	27000	27000	0
389	20240119	142800	248454550	27000	27000	27000	27000	0
390	20240119	142700	248454550	27000	27000	27000	27000	0
391	20240119	142600	248454550	27000	27000	27000	27000	0
392	20240119	142500	248454550	27000	27000	27000	27000	1
393	20240119	142400	248427550	27000	27000	27000	27000	0
394	20240119	142300	248427550	27000	27000	27000	27000	37
395	20240119	142200	247428550	27000	26800	27000	26800	86
396	20240119	142100	245121750	26800	26800	26800	26800	0
397	20240119	142000	245121750	26800	26800	26800	26800	0
398	20240119	141900	245121750	26800	26800	26800	26800	68
399	20240119	141800	243299350	26800	26800	26800	26800	20
400	20240119	141700	242763350	26850	26850	26850	26850	0
401	20240119	141600	242763350	26850	26850	26850	26850	0
402	20240119	141500	242763350	26850	26850	26850	26850	1
403	20240119	141400	242736500	26850	26850	26850	26850	35
404	20240119	141300	241796750	26900	26900	26900	26900	64
405	20240119	141200	240075150	26900	26950	26950	26900	806
406	20240119	141100	218390950	27000	27000	27000	27000	0
407	20240119	141000	218390950	27000	27000	27000	27000	0
408	20240119	140900	218390950	27000	27000	27000	27000	0
409	20240119	140800	218390950	27000	27000	27000	27000	0
410	20240119	140700	218390950	27000	27000	27000	27000	0
411	20240119	140600	218390950	27000	27000	27000	27000	0
412	20240119	140500	218390950	27000	27000	27000	27000	0
413	20240119	140400	218390950	27000	27000	27000	27000	0
414	20240119	140300	218390950	27000	27000	27000	27000	31
415	20240119	140200	217553950	27000	27000	27000	27000	10
416	20240119	140100	217283950	27000	27000	27000	27000	0
417	20240119	140000	217283950	27000	27000	27000	27000	0
418	20240119	135900	217283950	27000	27000	27000	27000	0
419	20240119	135800	217283950	27000	27000	27000	27000	0
420	20240119	135700	217283950	27000	27000	27000	27000	0
421	20240119	135600	217283950	27000	27000	27000	27000	0
422	20240119	135500	217283950	27000	27000	27000	27000	0
423	20240119	135400	217283950	27000	27000	27000	27000	0
424	20240119	135300	217283950	27000	26950	27000	26950	29
425	20240119	135200	216501900	26950	26950	26950	26950	0
426	20240119	135100	216501900	26950	26950	26950	26950	1
427	20240119	135000	216474950	26750	26750	26750	26750	0
428	20240119	134900	216474950	26750	26750	26750	26750	0
429	20240119	134800	216474950	26750	26750	26750	26750	0
430	20240119	134700	216474950	26750	26750	26750	26750	0
431	20240119	134600	216474950	26750	26800	26800	26750	100
432	20240119	134500	213799500	26800	26800	26800	26800	10
433	20240119	134400	213531500	27000	27000	27000	27000	0
434	20240119	134300	213531500	27000	27000	27000	27000	0
435	20240119	134200	213531500	27000	27000	27000	27000	0
436	20240119	134100	213531500	27000	27000	27000	27000	0
437	20240119	134000	213531500	27000	27000	27000	27000	0
438	20240119	133900	213531500	27000	27000	27000	27000	0
439	20240119	133800	213531500	27000	27000	27000	27000	0
440	20240119	133700	213531500	27000	27000	27000	27000	100
441	20240119	133600	210831500	26800	26800	26800	26800	0
442	20240119	133500	210831500	26800	26800	26800	26800	0
443	20240119	133400	210831500	26800	26800	26800	26800	0
444	20240119	133300	210831500	26800	26800	26800	26800	0
445	20240119	133200	210831500	26800	26800	26800	26800	0
446	20240119	133100	210831500	26800	26800	26800	26800	0
447	20240119	133000	210831500	26800	26800	26800	26800	0
448	20240119	132900	210831500	26800	26950	26950	26800	100
449	20240119	132800	208143100	26950	26950	26950	26950	0
450	20240119	132700	208143100	26950	26950	26950	26950	0
451	20240119	132600	208143100	26950	26950	26950	26950	64
452	20240119	132500	206418300	26950	27000	27000	26950	152
453	20240119	132400	202321500	27000	27000	27000	27000	100
454	20240119	132300	199621500	27100	27100	27100	27100	0
455	20240119	132200	199621500	27100	27100	27100	27100	0
456	20240119	132100	199621500	27100	27100	27100	27100	0
457	20240119	132000	199621500	27100	27100	27100	27100	0
458	20240119	131900	199621500	27100	27100	27100	27100	2
459	20240119	131800	199567300	27100	27100	27100	27100	2
460	20240119	131700	199513100	27100	27100	27100	27100	0
461	20240119	131600	199513100	27100	27100	27100	27100	0
462	20240119	131500	199513100	27100	27100	27100	27100	0
463	20240119	131400	199513100	27100	27100	27100	27100	0
464	20240119	131300	199513100	27100	27100	27100	27100	0
465	20240119	131200	199513100	27100	27100	27100	27100	0
466	20240119	131100	199513100	27100	27100	27100	27100	0
467	20240119	131000	199513100	27100	27100	27100	27100	1
468	20240119	130900	199486000	26950	26950	26950	26950	0
469	20240119	130800	199486000	26950	26950	26950	26950	0
470	20240119	130700	199486000	26950	26950	26950	26950	0
471	20240119	130600	199486000	26950	26950	26950	26950	0
472	20240119	130500	199486000	26950	26950	26950	26950	0
473	20240119	130400	199486000	26950	26950	26950	26950	0
474	20240119	130300	199486000	26950	26950	26950	26950	0
475	20240119	130200	199486000	26950	26950	26950	26950	0
476	20240119	130100	199486000	26950	26950	26950	26950	0
477	20240119	130000	199486000	26950	26950	26950	26950	0
478	20240119	125900	199486000	26950	26950	26950	26950	0
479	20240119	125800	199486000	26950	27050	27050	26950	100
480	20240119	125700	196784550	27100	27100	27100	27100	0
481	20240119	125600	196784550	27100	27100	27100	27100	0
482	20240119	125500	196784550	27100	27100	27100	27100	0
483	20240119	125400	196784550	27100	27100	27100	27100	0
484	20240119	125300	196784550	27100	27100	27100	27100	0
485	20240119	125200	196784550	27100	27100	27100	27100	0
486	20240119	125100	196784550	27100	27100	27100	27100	0
487	20240119	125000	196784550	27100	27100	27100	27100	0
488	20240119	124900	196784550	27100	27100	27100	27100	0
489	20240119	124800	196784550	27100	27100	27100	27100	0
490	20240119	124700	196784550	27100	27100	27100	27100	0
491	20240119	124600	196784550	27100	27100	27100	27100	1
492	20240119	124500	196757450	27100	27100	27100	27100	50
493	20240119	124400	195402450	27450	27450	27450	27450	0
494	20240119	124300	195402450	27450	27450	27450	27450	0
495	20240119	124200	195402450	27450	27450	27450	27450	0
496	20240119	124100	195402450	27450	27450	27450	27450	0
497	20240119	124000	195402450	27450	27450	27450	27450	0
498	20240119	123900	195402450	27450	27450	27450	27450	0
499	20240119	123800	195402450	27450	27450	27450	27450	0
500	20240119	123700	195402450	27450	27450	27450	27450	0
501	20240119	123600	195402450	27450	27450	27450	27450	0
502	20240119	123500	195402450	27450	27450	27450	27450	0
503	20240119	123400	195402450	27450	27450	27450	27450	0
504	20240119	123300	195402450	27450	27450	27450	27450	0
505	20240119	123200	195402450	27450	27450	27450	27450	0
506	20240119	123100	195402450	27450	27450	27450	27450	0
507	20240119	123000	195402450	27450	27450	27450	27450	0
508	20240119	122900	195402450	27450	27450	27450	27450	0
509	20240119	122800	195402450	27450	27450	27450	27450	0
510	20240119	122700	195402450	27450	27250	27450	26950	237
511	20240119	122600	188982650	27450	27450	27450	27450	10
512	20240119	122500	188708150	27500	27500	27500	27500	0
513	20240119	122400	188708150	27500	27500	27500	27500	0
514	20240119	122300	188708150	27500	27500	27500	27500	0
515	20240119	122200	188708150	27500	27750	27750	27500	51
516	20240119	122100	187300650	27750	27750	27750	27750	0
517	20240119	122000	187300650	27750	27200	27750	27200	258
518	20240119	121900	180190900	27150	27150	27150	27150	100
519	20240119	121800	177475900	26950	26950	26950	26950	200
520	20240119	121700	172085900	26950	26950	26950	26950	0
521	20240119	121600	172085900	26950	26950	26950	26950	0
522	20240119	121500	172085900	26950	26950	26950	26950	0
523	20240119	121400	172085900	26950	26950	26950	26950	1
524	20240119	121300	172058950	26950	26950	26950	26950	0
525	20240119	121200	172058950	26950	26950	26950	26950	0
526	20240119	121100	172058950	26950	26950	26950	26950	0
527	20240119	121000	172058950	26950	26950	26950	26950	0
528	20240119	120900	172058950	26950	26950	26950	26950	19
529	20240119	120800	171546900	26950	26950	26950	26950	0
530	20240119	120700	171546900	26950	26950	26950	26950	0
531	20240119	120600	171546900	26950	26950	26950	26950	0
532	20240119	120500	171546900	26950	26950	26950	26950	0
533	20240119	120400	171546900	26950	26950	26950	26950	0
534	20240119	120300	171546900	26950	26950	26950	26950	0
535	20240119	120200	171546900	26950	26950	26950	26950	0
536	20240119	120100	171546900	26950	26950	26950	26950	0
537	20240119	120000	171546900	26950	26950	26950	26950	2
538	20240119	115900	171493000	27000	27000	27000	27000	0
539	20240119	115800	171493000	27000	27000	27000	27000	0
540	20240119	115700	171493000	27000	27000	27000	27000	0
541	20240119	115600	171493000	27000	27000	27000	27000	0
542	20240119	115500	171493000	27000	27000	27000	27000	1
543	20240119	115400	171466000	26550	26550	26550	26550	0
544	20240119	115300	171466000	26550	26550	26550	26550	0
545	20240119	115200	171466000	26550	26550	26550	26550	0
546	20240119	115100	171466000	26550	26550	26550	26550	0
547	20240119	115000	171466000	26550	27150	27150	26550	1645
548	20240119	114900	127289950	27150	27150	27150	27150	6
549	20240119	114800	127127050	27150	27150	27150	27150	0
550	20240119	114700	127127050	27150	27150	27150	27150	0
551	20240119	114600	127127050	27150	27150	27150	27150	0
552	20240119	114500	127127050	27150	27150	27150	27150	0
553	20240119	114400	127127050	27150	27150	27150	27150	0
554	20240119	114300	127127050	27150	27150	27150	27150	80
555	20240119	114200	124955050	27150	27150	27150	27150	0
556	20240119	114100	124955050	27150	27150	27150	27150	0
557	20240119	114000	124955050	27150	27150	27150	27150	0
558	20240119	113900	124955050	27150	27150	27150	27150	0
559	20240119	113800	124955050	27150	27150	27150	27150	0
560	20240119	113700	124955050	27150	27150	27150	27150	0
561	20240119	113600	124955050	27150	27150	27150	27150	0
562	20240119	113500	124955050	27150	27150	27150	27150	0
563	20240119	113400	124955050	27150	27150	27150	27150	0
564	20240119	113300	124955050	27150	27150	27150	27150	1
565	20240119	113200	124927900	27250	27250	27250	27250	5
566	20240119	113100	124791650	27250	27250	27250	27250	0
567	20240119	113000	124791650	27250	27250	27250	27250	0
568	20240119	112900	124791650	27250	27250	27250	27250	0
569	20240119	112800	124791650	27250	27250	27250	27250	0
570	20240119	112700	124791650	27250	27250	27250	27250	0
571	20240119	112600	124791650	27250	27250	27250	27250	0
572	20240119	112500	124791650	27250	27250	27250	27250	1
573	20240119	112400	124764400	27300	27300	27300	27300	0
574	20240119	112300	124764400	27300	27300	27300	27300	0
575	20240119	112200	124764400	27300	27300	27300	27300	0
576	20240119	112100	124764400	27300	27300	27300	27300	0
577	20240119	112000	124764400	27300	27300	27300	27300	0
578	20240119	111900	124764400	27300	27300	27300	27300	0
579	20240119	111800	124764400	27300	27300	27300	27300	30
580	20240119	111700	123945400	27300	27300	27300	27300	30
581	20240119	111600	123126400	27300	27250	27300	27250	55
582	20240119	111500	121626500	27100	27100	27100	27100	0
583	20240119	111400	121626500	27100	27100	27100	27100	25
584	20240119	111300	120949000	27100	27100	27100	27100	0
585	20240119	111200	120949000	27100	27100	27100	27100	0
586	20240119	111100	120949000	27100	27100	27100	27100	20
587	20240119	111000	120407000	27100	27100	27100	27100	0
588	20240119	110900	120407000	27100	27100	27100	27100	0
589	20240119	110800	120407000	27100	27150	27150	27100	7
590	20240119	110700	120217250	27100	27100	27100	27100	1
591	20240119	110600	120190150	27050	27050	27050	27050	0
592	20240119	110500	120190150	27050	27050	27050	27050	0
593	20240119	110400	120190150	27050	27050	27050	27050	0
594	20240119	110300	120190150	27050	27050	27050	27050	0
595	20240119	110200	120190150	27050	27050	27050	27050	0
596	20240119	110100	120190150	27050	27050	27050	27050	0
597	20240119	110000	120190150	27050	27050	27050	27050	0
598	20240119	105900	120190150	27050	27050	27050	27050	0
599	20240119	105800	120190150	27050	27050	27050	27050	0
600	20240119	105700	120190150	27050	27050	27050	27050	0
601	20240119	105600	120190150	27050	27050	27050	27050	0
602	20240119	105500	120190150	27050	27050	27050	27050	0
603	20240119	105400	120190150	27050	27050	27050	27050	0
604	20240119	105300	120190150	27050	27050	27050	27050	0
605	20240119	105200	120190150	27050	27050	27050	27050	100
606	20240119	105100	117485150	27050	27050	27050	27050	0
607	20240119	105000	117485150	27050	27050	27050	27050	0
608	20240119	104900	117485150	27050	27050	27050	27050	0
609	20240119	104800	117485150	27050	27050	27050	27050	0
610	20240119	104700	117485150	27050	27250	27250	27050	190
611	20240119	104600	112343850	27250	27250	27250	27250	13
612	20240119	104500	111989600	27100	27100	27100	27100	43
613	20240119	104400	110824300	27150	27150	27150	27150	0
614	20240119	104300	110824300	27150	27150	27150	27150	0
615	20240119	104200	110824300	27150	27150	27150	27150	0
616	20240119	104100	110824300	27150	27150	27150	27150	1000
617	20240119	104000	83674300	27400	27400	27400	27400	0
618	20240119	103900	83674300	27400	27400	27400	27400	0
619	20240119	103800	83674300	27400	27400	27400	27400	0
620	20240119	103700	83674300	27400	27400	27400	27400	0
621	20240119	103600	83674300	27400	27400	27400	27400	0
622	20240119	103500	83674300	27400	27400	27400	27400	4
623	20240119	103400	83564700	27450	27450	27450	27450	0
624	20240119	103300	83564700	27450	27450	27450	27450	4
625	20240119	103200	83454900	27050	27050	27050	27050	0
626	20240119	103100	83454900	27050	27050	27050	27050	0
627	20240119	103000	83454900	27050	27050	27050	27050	0
628	20240119	102900	83454900	27050	27050	27050	27050	0
629	20240119	102800	83454900	27050	27100	27100	27050	238
630	20240119	102700	77007650	27100	27100	27100	27100	0
631	20240119	102600	77007650	27100	27100	27100	27100	0
632	20240119	102500	77007650	27100	27100	27100	27100	0
633	20240119	102400	77007650	27100	27100	27100	27100	0
634	20240119	102300	77007650	27100	27100	27100	27100	0
635	20240119	102200	77007650	27100	27100	27100	27100	0
636	20240119	102100	77007650	27100	27100	27100	27100	18
637	20240119	102000	76519850	27100	27100	27100	27100	0
638	20240119	101900	76519850	27100	27100	27100	27100	100
639	20240119	101800	73809850	27100	27100	27100	27050	210
640	20240119	101700	68127850	27100	27100	27100	27100	177
641	20240119	101600	63331150	27100	27100	27100	27100	251
642	20240119	101500	56529050	27750	27750	27750	27750	0
643	20240119	101400	56529050	27750	27750	27750	27750	0
644	20240119	101300	56529050	27750	27750	27750	27750	0
645	20240119	101200	56529050	27750	27750	27750	27750	0
646	20240119	101100	56529050	27750	27750	27750	27750	0
647	20240119	101000	56529050	27750	27750	27750	27750	0
648	20240119	100900	56529050	27750	27750	27750	27750	0
649	20240119	100800	56529050	27750	27750	27750	27750	0
650	20240119	100700	56529050	27750	27750	27750	27750	0
651	20240119	100600	56529050	27750	27750	27750	27750	0
652	20240119	100500	56529050	27750	27750	27750	27750	0
653	20240119	100400	56529050	27750	27750	27750	27750	0
654	20240119	100300	56529050	27750	27750	27750	27750	0
655	20240119	100200	56529050	27750	27750	27750	27750	0
656	20240119	100100	56529050	27750	27750	27750	27750	0
657	20240119	100000	56529050	27750	27750	27750	27750	0
658	20240119	095900	56529050	27750	27750	27750	27750	0
659	20240119	095800	56529050	27750	27750	27750	27750	0
660	20240119	095700	56529050	27750	27750	27750	27750	0
661	20240119	095600	56529050	27750	27750	27750	27750	0
662	20240119	095500	56529050	27750	27750	27750	27750	2
663	20240119	095400	56473550	27750	27750	27750	27700	250
664	20240119	095300	49541050	27750	27750	27750	27750	0
665	20240119	095200	49541050	27750	27750	27750	27750	0
666	20240119	095100	49541050	27750	27750	27750	27750	0
667	20240119	095000	49541050	27750	27750	27750	27750	0
668	20240119	094900	49541050	27750	27750	27750	27750	0
669	20240119	094800	49541050	27750	27800	27800	27750	123
670	20240119	094700	46127300	27750	27750	27750	27750	80
671	20240119	094600	43907300	27000	27000	27000	27000	1
672	20240119	094500	43880300	27000	27200	27200	27000	605
673	20240119	094400	27508200	27200	27200	27200	27200	0
674	20240119	094300	27508200	27200	27200	27200	27200	0
675	20240119	094200	27508200	27200	27200	27200	27200	10
676	20240119	094100	27236200	27800	27800	27800	27800	1
677	20240119	094000	27208400	27800	27750	27800	27750	3
678	20240119	093900	27125100	27150	27150	27150	27150	22
679	20240119	093800	26527800	27800	27800	27800	27800	0
680	20240119	093700	26527800	27800	27800	27800	27800	0
681	20240119	093600	26527800	27800	27800	27800	27800	0
682	20240119	093500	26527800	27800	27800	27800	27800	0
683	20240119	093400	26527800	27800	27800	27800	27800	0
684	20240119	093300	26527800	27800	27800	27800	27800	0
685	20240119	093200	26527800	27800	27800	27800	27800	0
686	20240119	093100	26527800	27800	27800	27800	27800	0
687	20240119	093000	26527800	27800	27800	27800	27800	0
688	20240119	092900	26527800	27800	27800	27800	27800	0
689	20240119	092800	26527800	27800	27800	27800	27050	10
690	20240119	092700	26250550	27800	27800	27800	27800	0
691	20240119	092600	26250550	27800	27800	27800	27800	1
692	20240119	092500	26222750	27000	27000	27000	27000	5
693	20240119	092400	26087750	26750	26800	26800	26750	10
694	20240119	092300	25820150	27800	27800	27800	27800	0
695	20240119	092200	25820150	27800	27750	27800	27750	6
696	20240119	092100	25653600	27750	27750	27750	27750	4
697	20240119	092000	25542600	27800	27800	27800	27800	0
698	20240119	091900	25542600	27800	27800	27800	27800	0
699	20240119	091800	25542600	27800	27800	27800	27800	0
700	20240119	091700	25542600	27800	27800	27800	27800	0
701	20240119	091600	25542600	27800	27800	27800	27800	1
702	20240119	091500	25514800	26600	26600	26600	26600	0
703	20240119	091400	25514800	26600	27800	27800	26600	308
704	20240119	091300	17229350	27700	27700	27700	27700	0
705	20240119	091200	17229350	27700	27600	27700	27600	180
706	20240119	091100	12257350	27550	27400	27550	27400	12
707	20240119	091000	11927050	27500	27500	27500	27500	126
708	20240119	090900	8462050	27500	27500	27500	27500	1
709	20240119	090800	8434550	27400	27400	27400	27400	5
710	20240119	090700	8297550	27400	27400	27400	27400	10
711	20240119	090600	8023550	27350	27350	27350	27350	10
712	20240119	090500	7750050	27350	27350	27350	27350	0
713	20240119	090400	7750050	27350	27350	27350	27350	39
714	20240119	090300	6683400	26550	26550	26550	26550	40
715	20240119	090200	5621400	26550	26550	26550	26550	11
716	20240119	090100	5329350	26500	26500	26500	26500	0
717	20240119	090000	5329350	26500	27050	27050	26500	200