KissMeData/100840/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200900	666958150	21850	21850	21850	21850	626
3	20240111	200800	666958150	21850	21850	21850	21850	0
4	20240111	200700	666958150	21850	21850	21850	21850	0
5	20240111	200600	666958150	21850	21850	21850	21850	0
6	20240111	200500	666958150	21850	21850	21850	21850	0
7	20240111	200400	666958150	21850	21850	21850	21850	0
8	20240111	200300	666958150	21850	21850	21850	21850	0
9	20240111	200200	666958150	21850	21850	21850	21850	0
10	20240111	200100	666958150	21850	21850	21850	21850	0
11	20240111	200000	666958150	21850	21850	21850	21850	0
12	20240111	195900	666958150	21850	21850	21850	21850	0
13	20240111	195800	666958150	21850	21850	21850	21850	0
14	20240111	195700	666958150	21850	21850	21850	21850	0
15	20240111	195600	666958150	21850	21850	21850	21850	0
16	20240111	195500	666958150	21850	21850	21850	21850	0
17	20240111	195400	666958150	21850	21850	21850	21850	0
18	20240111	195300	666958150	21850	21850	21850	21850	0
19	20240111	195200	666958150	21850	21850	21850	21850	0
20	20240111	195100	666958150	21850	21850	21850	21850	0
21	20240111	195000	666958150	21850	21850	21850	21850	0
22	20240111	194900	666958150	21850	21850	21850	21850	0
23	20240111	194800	666958150	21850	21850	21850	21850	0
24	20240111	194700	666958150	21850	21850	21850	21850	0
25	20240111	194600	666958150	21850	21850	21850	21850	0
26	20240111	194500	666958150	21850	21850	21850	21850	0
27	20240111	194400	666958150	21850	21850	21850	21850	0
28	20240111	194300	666958150	21850	21850	21850	21850	0
29	20240111	194200	666958150	21850	21850	21850	21850	0
30	20240111	194100	666958150	21850	21850	21850	21850	0
31	20240111	194000	666958150	21850	21850	21850	21850	0
32	20240111	193900	666958150	21850	21850	21850	21850	626
33	20240111	193800	666958150	21850	21850	21850	21850	0
34	20240111	193700	666958150	21850	21850	21850	21850	0
35	20240111	193600	666958150	21850	21850	21850	21850	0
36	20240111	193500	666958150	21850	21850	21850	21850	0
37	20240111	193400	666958150	21850	21850	21850	21850	0
38	20240111	193300	666958150	21850	21850	21850	21850	0
39	20240111	193200	666958150	21850	21850	21850	21850	0
40	20240111	193100	666958150	21850	21850	21850	21850	0
41	20240111	193000	666958150	21850	21850	21850	21850	0
42	20240111	192900	666958150	21850	21850	21850	21850	0
43	20240111	192800	666958150	21850	21850	21850	21850	0
44	20240111	192700	666958150	21850	21850	21850	21850	0
45	20240111	192600	666958150	21850	21850	21850	21850	0
46	20240111	192500	666958150	21850	21850	21850	21850	0
47	20240111	192400	666958150	21850	21850	21850	21850	0
48	20240111	192300	666958150	21850	21850	21850	21850	0
49	20240111	192200	666958150	21850	21850	21850	21850	0
50	20240111	192100	666958150	21850	21850	21850	21850	0
51	20240111	192000	666958150	21850	21850	21850	21850	0
52	20240111	191900	666958150	21850	21850	21850	21850	0
53	20240111	191800	666958150	21850	21850	21850	21850	0
54	20240111	191700	666958150	21850	21850	21850	21850	0
55	20240111	191600	666958150	21850	21850	21850	21850	0
56	20240111	191500	666958150	21850	21850	21850	21850	0
57	20240111	191400	666958150	21850	21850	21850	21850	0
58	20240111	191300	666958150	21850	21850	21850	21850	0
59	20240111	191200	666958150	21850	21850	21850	21850	0
60	20240111	191100	666958150	21850	21850	21850	21850	0
61	20240111	191000	666958150	21850	21850	21850	21850	0
62	20240111	190900	666958150	21850	21850	21850	21850	626
63	20240111	190800	666958150	21850	21850	21850	21850	0
64	20240111	190700	666958150	21850	21850	21850	21850	0
65	20240111	190600	666958150	21850	21850	21850	21850	0
66	20240111	190500	666958150	21850	21850	21850	21850	0
67	20240111	190400	666958150	21850	21850	21850	21850	0
68	20240111	190300	666958150	21850	21850	21850	21850	0
69	20240111	190200	666958150	21850	21850	21850	21850	0
70	20240111	190100	666958150	21850	21850	21850	21850	0
71	20240111	190000	666958150	21850	21850	21850	21850	0
72	20240111	185900	666958150	21850	21850	21850	21850	0
73	20240111	185800	666958150	21850	21850	21850	21850	0
74	20240111	185700	666958150	21850	21850	21850	21850	0
75	20240111	185600	666958150	21850	21850	21850	21850	0
76	20240111	185500	666958150	21850	21850	21850	21850	0
77	20240111	185400	666958150	21850	21850	21850	21850	0
78	20240111	185300	666958150	21850	21850	21850	21850	0
79	20240111	185200	666958150	21850	21850	21850	21850	0
80	20240111	185100	666958150	21850	21850	21850	21850	0
81	20240111	185000	666958150	21850	21850	21850	21850	0
82	20240111	184900	666958150	21850	21850	21850	21850	0
83	20240111	184800	666958150	21850	21850	21850	21850	0
84	20240111	184700	666958150	21850	21850	21850	21850	0
85	20240111	184600	666958150	21850	21850	21850	21850	0
86	20240111	184500	666958150	21850	21850	21850	21850	0
87	20240111	184400	666958150	21850	21850	21850	21850	0
88	20240111	184300	666958150	21850	21850	21850	21850	0
89	20240111	184200	666958150	21850	21850	21850	21850	0
90	20240111	184100	666958150	21850	21850	21850	21850	0
91	20240111	184000	666958150	21850	21850	21850	21850	0
92	20240111	183900	666958150	21850	21850	21850	21850	626
93	20240111	183800	666958150	21850	21850	21850	21850	0
94	20240111	183700	666958150	21850	21850	21850	21850	0
95	20240111	183600	666958150	21850	21850	21850	21850	0
96	20240111	183500	666958150	21850	21850	21850	21850	0
97	20240111	183400	666958150	21850	21850	21850	21850	0
98	20240111	183300	666958150	21850	21850	21850	21850	0
99	20240111	183200	666958150	21850	21850	21850	21850	0
100	20240111	183100	666958150	21850	21850	21850	21850	0
101	20240111	183000	666958150	21850	21850	21850	21850	0
102	20240111	182900	666958150	21850	21850	21850	21850	0
103	20240111	182800	666958150	21850	21850	21850	21850	0
104	20240111	182700	666958150	21850	21850	21850	21850	0
105	20240111	182600	666958150	21850	21850	21850	21850	0
106	20240111	182500	666958150	21850	21850	21850	21850	0
107	20240111	182400	666958150	21850	21850	21850	21850	0
108	20240111	182300	666958150	21850	21850	21850	21850	0
109	20240111	182200	666958150	21850	21850	21850	21850	0
110	20240111	182100	666958150	21850	21850	21850	21850	0
111	20240111	182000	666958150	21850	21850	21850	21850	0
112	20240111	181900	666958150	21850	21850	21850	21850	0
113	20240111	181800	666958150	21850	21850	21850	21850	0
114	20240111	181700	666958150	21850	21850	21850	21850	0
115	20240111	181600	666958150	21850	21850	21850	21850	0
116	20240111	181500	666958150	21850	21850	21850	21850	0
117	20240111	181400	666958150	21850	21850	21850	21850	0
118	20240111	181300	666958150	21850	21850	21850	21850	0
119	20240111	181200	666958150	21850	21850	21850	21850	0
120	20240111	181100	666958150	21850	21850	21850	21850	0
121	20240111	181000	666958150	21850	21850	21850	21850	0
122	20240111	180900	666958150	21850	21850	21850	21850	626
123	20240111	180800	666958150	21850	21850	21850	21850	0
124	20240111	180700	666958150	21850	21850	21850	21850	0
125	20240111	180600	666958150	21850	21850	21850	21850	0
126	20240111	180500	666958150	21850	21850	21850	21850	0
127	20240111	180400	666958150	21850	21850	21850	21850	0
128	20240111	180300	666958150	21850	21850	21850	21850	0
129	20240111	180200	666958150	21850	21850	21850	21850	0
130	20240111	180100	666958150	21850	21850	21850	21850	0
131	20240111	180000	666958150	21850	21850	21850	21850	0
132	20240111	175900	666958150	21850	21850	21850	21850	0
133	20240111	175800	666958150	21850	21850	21850	21850	0
134	20240111	175700	666958150	21850	21850	21850	21850	0
135	20240111	175600	666958150	21850	21850	21850	21850	0
136	20240111	175500	666958150	21850	21850	21850	21850	0
137	20240111	175400	666958150	21850	21850	21850	21850	0
138	20240111	175300	666958150	21850	21850	21850	21850	0
139	20240111	175200	666958150	21850	21850	21850	21850	0
140	20240111	175100	666958150	21850	21850	21850	21850	0
141	20240111	175000	666958150	21850	21850	21850	21850	0
142	20240111	174900	666958150	21850	21850	21850	21850	0
143	20240111	174800	666958150	21850	21850	21850	21850	0
144	20240111	174700	666958150	21850	21850	21850	21850	0
145	20240111	174600	666958150	21850	21850	21850	21850	0
146	20240111	174500	666958150	21850	21850	21850	21850	0
147	20240111	174400	666958150	21850	21850	21850	21850	0
148	20240111	174300	666958150	21850	21850	21850	21850	0
149	20240111	174200	666958150	21850	21850	21850	21850	0
150	20240111	174100	666958150	21850	21850	21850	21850	0
151	20240111	174000	666958150	21850	21850	21850	21850	0
152	20240111	173900	666958150	21850	21850	21850	21850	626
153	20240111	173800	666958150	21850	21850	21850	21850	0
154	20240111	173700	666958150	21850	21850	21850	21850	0
155	20240111	173600	666958150	21850	21850	21850	21850	0
156	20240111	173500	666958150	21850	21850	21850	21850	0
157	20240111	173400	666958150	21850	21850	21850	21850	0
158	20240111	173300	666958150	21850	21850	21850	21850	0
159	20240111	173200	666958150	21850	21850	21850	21850	0
160	20240111	173100	666958150	21850	21850	21850	21850	0
161	20240111	173000	666958150	21850	21850	21850	21850	0
162	20240111	172900	666958150	21850	21850	21850	21850	0
163	20240111	172800	666958150	21850	21850	21850	21850	0
164	20240111	172700	666958150	21850	21850	21850	21850	0
165	20240111	172600	666958150	21850	21850	21850	21850	0
166	20240111	172500	666958150	21850	21850	21850	21850	0
167	20240111	172400	666958150	21850	21850	21850	21850	0
168	20240111	172300	666958150	21850	21850	21850	21850	0
169	20240111	172200	666958150	21850	21850	21850	21850	0
170	20240111	172100	666958150	21850	21850	21850	21850	0
171	20240111	172000	666958150	21850	21850	21850	21850	0
172	20240111	171900	666958150	21850	21850	21850	21850	0
173	20240111	171800	666958150	21850	21850	21850	21850	0
174	20240111	171700	666958150	21850	21850	21850	21850	0
175	20240111	171600	666958150	21850	21850	21850	21850	0
176	20240111	171500	666958150	21850	21850	21850	21850	0
177	20240111	171400	666958150	21850	21850	21850	21850	0
178	20240111	171300	666958150	21850	21850	21850	21850	0
179	20240111	171200	666958150	21850	21850	21850	21850	0
180	20240111	171100	666958150	21850	21850	21850	21850	0
181	20240111	171000	666958150	21850	21850	21850	21850	0
182	20240111	170900	666958150	21850	21850	21850	21850	626
183	20240111	170800	666958150	21850	21850	21850	21850	0
184	20240111	170700	666958150	21850	21850	21850	21850	0
185	20240111	170600	666958150	21850	21850	21850	21850	0
186	20240111	170500	666958150	21850	21850	21850	21850	0
187	20240111	170400	666958150	21850	21850	21850	21850	0
188	20240111	170300	666958150	21850	21850	21850	21850	0
189	20240111	170200	666958150	21850	21850	21850	21850	0
190	20240111	170100	666958150	21850	21850	21850	21850	0
191	20240111	170000	666958150	21850	21850	21850	21850	0
192	20240111	165900	666958150	21850	21850	21850	21850	0
193	20240111	165800	666958150	21850	21850	21850	21850	0
194	20240111	165700	666958150	21850	21850	21850	21850	0
195	20240111	165600	666958150	21850	21850	21850	21850	0
196	20240111	165500	666958150	21850	21850	21850	21850	0
197	20240111	165400	666958150	21850	21850	21850	21850	0
198	20240111	165300	666958150	21850	21850	21850	21850	0
199	20240111	165200	666958150	21850	21850	21850	21850	0
200	20240111	165100	666958150	21850	21850	21850	21850	0
201	20240111	165000	666958150	21850	21850	21850	21850	0
202	20240111	164900	666958150	21850	21850	21850	21850	0
203	20240111	164800	666958150	21850	21850	21850	21850	0
204	20240111	164700	666958150	21850	21850	21850	21850	0
205	20240111	164600	666958150	21850	21850	21850	21850	0
206	20240111	164500	666958150	21850	21850	21850	21850	0
207	20240111	164400	666958150	21850	21850	21850	21850	0
208	20240111	164300	666958150	21850	21850	21850	21850	0
209	20240111	164200	666958150	21850	21850	21850	21850	0
210	20240111	164100	666958150	21850	21850	21850	21850	0
211	20240111	164000	666958150	21850	21850	21850	21850	0
212	20240111	163900	666958150	21850	21850	21850	21850	626
213	20240111	163800	666958150	21850	21850	21850	21850	0
214	20240111	163700	666958150	21850	21850	21850	21850	0
215	20240111	163600	666958150	21850	21850	21850	21850	0
216	20240111	163500	666958150	21850	21850	21850	21850	0
217	20240111	163400	666958150	21850	21850	21850	21850	0
218	20240111	163300	666958150	21850	21850	21850	21850	0
219	20240111	163200	666958150	21850	21850	21850	21850	0
220	20240111	163100	666958150	21850	21850	21850	21850	0
221	20240111	163000	666958150	21850	21850	21850	21850	0
222	20240111	162900	666958150	21850	21850	21850	21850	0
223	20240111	162800	666958150	21850	21850	21850	21850	0
224	20240111	162700	666958150	21850	21850	21850	21850	0
225	20240111	162600	666958150	21850	21850	21850	21850	0
226	20240111	162500	666958150	21850	21850	21850	21850	0
227	20240111	162400	666958150	21850	21850	21850	21850	0
228	20240111	162300	666958150	21850	21850	21850	21850	0
229	20240111	162200	666958150	21850	21850	21850	21850	0
230	20240111	162100	666958150	21850	21850	21850	21850	0
231	20240111	162000	666958150	21850	21850	21850	21850	0
232	20240111	161900	666958150	21850	21850	21850	21850	0
233	20240111	161800	666958150	21850	21850	21850	21850	0
234	20240111	161700	666958150	21850	21850	21850	21850	0
235	20240111	161600	666958150	21850	21850	21850	21850	0
236	20240111	161500	666958150	21850	21850	21850	21850	0
237	20240111	161400	666958150	21850	21850	21850	21850	0
238	20240111	161300	666958150	21850	21850	21850	21850	0
239	20240111	161200	666958150	21850	21850	21850	21850	0
240	20240111	161100	666958150	21850	21850	21850	21850	0
241	20240111	161000	666958150	21850	21850	21850	21850	0
242	20240111	160900	666958150	21850	21850	21850	21850	626
243	20240111	160800	666958150	21850	21850	21850	21850	0
244	20240111	160700	666958150	21850	21850	21850	21850	0
245	20240111	160600	666958150	21850	21850	21850	21850	0
246	20240111	160500	666958150	21850	21850	21850	21850	0
247	20240111	160400	666958150	21850	21850	21850	21850	0
248	20240111	160300	666958150	21850	21850	21850	21850	0
249	20240111	160200	666958150	21850	21850	21850	21850	0
250	20240111	160100	666958150	21850	21850	21850	21850	0
251	20240111	160000	666958150	21850	21850	21850	21850	0
252	20240111	155900	666958150	21850	21850	21850	21850	0
253	20240111	155800	666958150	21850	21850	21850	21850	0
254	20240111	155700	666958150	21850	21850	21850	21850	0
255	20240111	155600	666958150	21850	21850	21850	21850	0
256	20240111	155500	666958150	21850	21850	21850	21850	0
257	20240111	155400	666958150	21850	21850	21850	21850	0
258	20240111	155300	666958150	21850	21850	21850	21850	0
259	20240111	155200	666958150	21850	21850	21850	21850	0
260	20240111	155100	666958150	21850	21850	21850	21850	0
261	20240111	155000	666958150	21850	21850	21850	21850	0
262	20240111	154900	666958150	21850	21850	21850	21850	0
263	20240111	154800	666958150	21850	21850	21850	21850	0
264	20240111	154700	666958150	21850	21850	21850	21850	0
265	20240111	154600	666958150	21850	21850	21850	21850	0
266	20240111	154500	666958150	21850	21850	21850	21850	0
267	20240111	154400	666958150	21850	21850	21850	21850	0
268	20240111	154300	666958150	21850	21850	21850	21850	0
269	20240111	154200	666958150	21850	21850	21850	21850	0
270	20240111	154100	666958150	21850	21850	21850	21850	0
271	20240111	154000	666958150	21850	21850	21850	21850	0
272	20240111	153900	666958150	21850	21850	21850	21850	626
273	20240111	153800	666958150	21850	21850	21850	21850	0
274	20240111	153700	666958150	21850	21850	21850	21850	0
275	20240111	153600	666958150	21850	21850	21850	21850	0
276	20240111	153500	666958150	21850	21850	21850	21850	0
277	20240111	153400	666958150	21850	21850	21850	21850	0
278	20240111	153300	666958150	21850	21850	21850	21850	0
279	20240111	153200	666958150	21850	21850	21850	21850	0
280	20240111	153100	666958150	21850	21850	21850	21850	0
281	20240111	153000	666958150	21850	21850	21850	21850	626
282	20240111	152900	653280050	21850	21850	21850	21850	0
283	20240111	152800	653280050	21850	21850	21850	21850	0
284	20240111	152700	653280050	21850	21850	21850	21850	0
285	20240111	152600	653280050	21850	21850	21850	21850	0
286	20240111	152500	653280050	21850	21850	21850	21850	0
287	20240111	152400	653280050	21850	21850	21850	21850	0
288	20240111	152300	653280050	21850	21850	21850	21850	0
289	20240111	152200	653280050	21850	21850	21850	21850	0
290	20240111	152100	653280050	21850	21850	21850	21850	0
291	20240111	152000	653280050	21850	21850	21850	21850	0
292	20240111	151900	653280050	21850	21900	21900	21850	231
293	20240111	151800	648222550	21850	21850	21900	21850	149
294	20240111	151700	644964150	21850	21900	21900	21850	95
295	20240111	151600	642887550	21950	21900	21950	21900	23
296	20240111	151500	642383100	21950	21950	21950	21950	0
297	20240111	151400	642383100	21950	21900	21950	21850	1314
298	20240111	151300	613662500	21950	21850	21950	21850	27
299	20240111	151200	613070600	21800	21800	21800	21800	5
300	20240111	151100	612961600	21850	21850	21850	21850	403
301	20240111	151000	604156050	21850	21900	21900	21800	444
302	20240111	150900	594459050	21900	21900	21900	21900	5
303	20240111	150800	594349550	21950	21950	21950	21850	1221
304	20240111	150700	567638300	21950	21950	21950	21950	0
305	20240111	150600	567638300	21950	21950	21950	21950	0
306	20240111	150500	567638300	21950	21950	21950	21950	1
307	20240111	150400	567616350	21950	21950	21950	21950	0
308	20240111	150300	567616350	21950	21950	21950	21950	0
309	20240111	150200	567616350	21950	22000	22000	21900	902
310	20240111	150100	547829600	22000	22050	22050	22000	201
311	20240111	150000	543407550	22000	22000	22000	22000	38
312	20240111	145900	542571550	22000	22000	22000	22000	0
313	20240111	145800	542571550	22000	22000	22000	22000	32
314	20240111	145700	541867550	22050	22050	22050	22050	20
315	20240111	145600	541426550	22100	22100	22100	22100	0
316	20240111	145500	541426550	22100	22000	22100	22000	20
317	20240111	145400	540986450	22000	22000	22000	22000	0
318	20240111	145300	540986450	22000	22000	22000	22000	7
319	20240111	145200	540832450	22000	22000	22000	22000	0
320	20240111	145100	540832450	22000	22000	22000	22000	0
321	20240111	145000	540832450	22000	22000	22000	22000	478
322	20240111	144900	530316450	22000	22000	22000	22000	14
323	20240111	144800	530008450	22050	22050	22050	22050	0
324	20240111	144700	530008450	22050	22050	22050	22050	0
325	20240111	144600	530008450	22050	22050	22050	22050	0
326	20240111	144500	530008450	22050	22050	22050	22050	5
327	20240111	144400	529898200	22000	22000	22000	22000	0
328	20240111	144300	529898200	22000	22000	22000	22000	2
329	20240111	144200	529854200	22100	22100	22100	22100	0
330	20240111	144100	529854200	22100	22100	22100	22100	0
331	20240111	144000	529854200	22100	22100	22100	22100	1
332	20240111	143900	529832100	22100	22000	22100	22000	54
333	20240111	143800	528639000	22100	22100	22100	22100	50
334	20240111	143700	527534000	22050	22050	22050	22050	0
335	20240111	143600	527534000	22050	22050	22050	22050	498
336	20240111	143500	516553100	22050	22050	22050	22050	0
337	20240111	143400	516553100	22050	22050	22050	22050	0
338	20240111	143300	516553100	22050	22050	22050	22050	12
339	20240111	143200	516288500	22050	22050	22050	22050	0
340	20240111	143100	516288500	22050	22050	22050	22050	0
341	20240111	143000	516288500	22050	22050	22050	22050	0
342	20240111	142900	516288500	22050	22050	22050	22050	0
343	20240111	142800	516288500	22050	22050	22050	22050	0
344	20240111	142700	516288500	22050	22050	22050	22050	1
345	20240111	142600	516266450	22050	22050	22050	22050	192
346	20240111	142500	512032850	22050	22050	22050	22050	0
347	20240111	142400	512032850	22050	22050	22050	22050	662
348	20240111	142300	497435750	22050	22050	22050	22050	184
349	20240111	142200	493378550	22100	22100	22100	22100	1
350	20240111	142100	493356450	22000	22000	22000	22000	0
351	20240111	142000	493356450	22000	22050	22050	22000	706
352	20240111	141900	477823800	22000	22000	22000	22000	60
353	20240111	141800	476503800	22000	22000	22000	22000	0
354	20240111	141700	476503800	22000	22000	22000	22000	0
355	20240111	141600	476503800	22000	22050	22050	22000	2
356	20240111	141500	476459750	22000	22000	22000	22000	40
357	20240111	141400	475579750	22050	22050	22050	22050	230
358	20240111	141300	470508250	22050	22050	22050	22050	0
359	20240111	141200	470508250	22050	22050	22050	22050	0
360	20240111	141100	470508250	22050	22050	22050	22050	0
361	20240111	141000	470508250	22050	22050	22050	22050	0
362	20240111	140900	470508250	22050	22050	22050	22050	0
363	20240111	140800	470508250	22050	22050	22050	22050	0
364	20240111	140700	470508250	22050	22050	22050	22050	0
365	20240111	140600	470508250	22050	22050	22050	22050	10
366	20240111	140500	470287750	22050	22050	22050	22050	0
367	20240111	140400	470287750	22050	22050	22050	22050	0
368	20240111	140300	470287750	22050	22050	22050	22050	0
369	20240111	140200	470287750	22050	22050	22050	22050	0
370	20240111	140100	470287750	22050	22050	22050	22050	0
371	20240111	140000	470287750	22050	22050	22050	22050	5
372	20240111	135900	470177500	22100	22100	22100	22100	50
373	20240111	135800	469072500	22000	22000	22000	22000	0
374	20240111	135700	469072500	22000	22000	22000	22000	43
375	20240111	135600	468126500	22000	22000	22000	22000	20
376	20240111	135500	467686500	22100	22100	22100	22100	1
377	20240111	135400	467664400	22000	22000	22000	22000	0
378	20240111	135300	467664400	22000	22000	22000	22000	160
379	20240111	135200	464144400	22050	22050	22050	22050	0
380	20240111	135100	464144400	22050	22050	22050	22050	0
381	20240111	135000	464144400	22050	22050	22050	22050	36
382	20240111	134900	463350600	22050	22050	22050	22050	1
383	20240111	134800	463328550	22050	22050	22050	22050	100
384	20240111	134700	461123550	22050	22050	22050	22050	2
385	20240111	134600	461079450	22050	22050	22050	22050	41
386	20240111	134500	460175400	22050	22100	22100	22050	260
387	20240111	134400	454429900	22100	22100	22100	22100	0
388	20240111	134300	454429900	22100	22100	22100	22100	0
389	20240111	134200	454429900	22100	22100	22100	22100	0
390	20240111	134100	454429900	22100	22100	22100	22100	1
391	20240111	134000	454407800	22050	22050	22050	22050	0
392	20240111	133900	454407800	22050	22050	22050	22050	0
393	20240111	133800	454407800	22050	22050	22050	22050	10
394	20240111	133700	454187300	22000	22000	22000	22000	50
395	20240111	133600	453087300	22050	22050	22050	22050	5
396	20240111	133500	452977050	22050	22050	22050	22050	0
397	20240111	133400	452977050	22050	22050	22050	22050	0
398	20240111	133300	452977050	22050	22050	22050	22050	0
399	20240111	133200	452977050	22050	22050	22050	22050	50
400	20240111	133100	451874550	22100	22100	22100	22100	0
401	20240111	133000	451874550	22100	22100	22100	22100	0
402	20240111	132900	451874550	22100	22100	22100	22100	13
403	20240111	132800	451587250	22100	22050	22100	22050	2
404	20240111	132700	451543100	22000	22000	22000	22000	10
405	20240111	132600	451323100	22000	22000	22000	22000	45
406	20240111	132500	450333100	22000	22000	22000	22000	4
407	20240111	132400	450245100	22050	22050	22050	22050	0
408	20240111	132300	450245100	22050	22050	22050	22050	3
409	20240111	132200	450178950	22050	22050	22050	22050	0
410	20240111	132100	450178950	22050	22050	22050	22050	50
411	20240111	132000	449076450	22000	22000	22000	22000	0
412	20240111	131900	449076450	22000	22000	22000	22000	460
413	20240111	131800	438956450	22050	22050	22050	22050	2468
414	20240111	131700	384537050	22100	22100	22100	22100	0
415	20240111	131600	384537050	22100	22100	22100	22100	4
416	20240111	131500	384448650	22100	22100	22100	22100	2
417	20240111	131400	384404450	22100	22100	22100	22100	0
418	20240111	131300	384404450	22100	22100	22100	22100	0
419	20240111	131200	384404450	22100	22100	22100	22100	0
420	20240111	131100	384404450	22100	22100	22100	22100	2
421	20240111	131000	384360250	22100	22100	22100	22100	0
422	20240111	130900	384360250	22100	22050	22100	22050	141
423	20240111	130800	381249800	22150	22150	22150	22150	0
424	20240111	130700	381249800	22150	22150	22150	22150	1
425	20240111	130600	381227650	22100	22100	22100	22100	0
426	20240111	130500	381227650	22100	22100	22100	22100	0
427	20240111	130400	381227650	22100	22150	22150	22100	6
428	20240111	130300	381094900	22050	22050	22050	22050	5
429	20240111	130200	380984650	22050	22050	22050	22050	0
430	20240111	130100	380984650	22050	22050	22050	22050	0
431	20240111	130000	380984650	22050	22050	22050	22050	0
432	20240111	125900	380984650	22050	22050	22050	22050	0
433	20240111	125800	380984650	22050	22050	22050	22050	0
434	20240111	125700	380984650	22050	22050	22050	22050	600
435	20240111	125600	367754650	22050	22050	22050	22050	0
436	20240111	125500	367754650	22050	22050	22050	22050	0
437	20240111	125400	367754650	22050	22050	22050	22050	0
438	20240111	125300	367754650	22050	22050	22050	22050	0
439	20240111	125200	367754650	22050	22050	22050	22050	0
440	20240111	125100	367754650	22050	22050	22050	22050	0
441	20240111	125000	367754650	22050	22050	22050	22050	0
442	20240111	124900	367754650	22050	22050	22050	22050	50
443	20240111	124800	366652150	22050	22050	22050	22050	100
444	20240111	124700	364447150	22050	22050	22050	22050	0
445	20240111	124600	364447150	22050	22050	22050	22050	1
446	20240111	124500	364425100	22100	22100	22100	22100	0
447	20240111	124400	364425100	22100	22100	22100	22100	0
448	20240111	124300	364425100	22100	22100	22100	22100	0
449	20240111	124200	364425100	22100	22100	22100	22100	11
450	20240111	124100	364182000	22100	22100	22100	22100	18
451	20240111	124000	363784200	22100	22100	22100	22100	0
452	20240111	123900	363784200	22100	22100	22100	22100	50
453	20240111	123800	362679200	22050	22050	22050	22050	0
454	20240111	123700	362679200	22050	22050	22050	22050	586
455	20240111	123600	349757900	22050	22050	22050	22050	300
456	20240111	123500	343142900	22050	22050	22050	22050	200
457	20240111	123400	338732900	22050	22050	22050	22050	0
458	20240111	123300	338732900	22050	22050	22050	22050	0
459	20240111	123200	338732900	22050	22050	22050	22050	131
460	20240111	123100	335844350	22050	22050	22050	22050	84
461	20240111	123000	333992150	22050	22100	22100	22050	59
462	20240111	122900	332691150	22150	22150	22150	22150	0
463	20240111	122800	332691150	22150	22150	22150	22150	1
464	20240111	122700	332669000	22000	22000	22000	22000	0
465	20240111	122600	332669000	22000	22050	22050	22000	315
466	20240111	122500	325723300	22100	22100	22100	22100	0
467	20240111	122400	325723300	22100	22100	22100	22100	0
468	20240111	122300	325723300	22100	22100	22100	22100	2
469	20240111	122200	325679100	22100	22100	22100	22100	0
470	20240111	122100	325679100	22100	22100	22100	22100	0
471	20240111	122000	325679100	22100	22100	22100	22100	4
472	20240111	121900	325590700	22100	22100	22100	22100	0
473	20240111	121800	325590700	22100	22100	22100	22100	0
474	20240111	121700	325590700	22100	22100	22100	22100	0
475	20240111	121600	325590700	22100	22100	22100	22100	3
476	20240111	121500	325524400	22100	22100	22100	22100	0
477	20240111	121400	325524400	22100	22100	22100	22100	0
478	20240111	121300	325524400	22100	22100	22100	22100	0
479	20240111	121200	325524400	22100	22100	22100	22100	0
480	20240111	121100	325524400	22100	22100	22100	22100	0
481	20240111	121000	325524400	22100	22100	22100	22100	0
482	20240111	120900	325524400	22100	22100	22100	22100	52
483	20240111	120800	324375200	22150	22150	22150	22150	0
484	20240111	120700	324375200	22150	22150	22150	22150	0
485	20240111	120600	324375200	22150	22150	22150	22150	0
486	20240111	120500	324375200	22150	22150	22150	22150	0
487	20240111	120400	324375200	22150	22150	22150	22150	0
488	20240111	120300	324375200	22150	22150	22150	22150	0
489	20240111	120200	324375200	22150	22150	22150	22150	0
490	20240111	120100	324375200	22150	22150	22150	22150	0
491	20240111	120000	324375200	22150	22150	22150	22150	51
492	20240111	115900	323245550	22150	22150	22150	22150	83
493	20240111	115800	321407100	22050	22050	22050	22050	0
494	20240111	115700	321407100	22050	22050	22050	22050	0
495	20240111	115600	321407100	22050	22050	22050	22050	0
496	20240111	115500	321407100	22050	22050	22050	22050	0
497	20240111	115400	321407100	22050	22050	22050	22050	0
498	20240111	115300	321407100	22050	22050	22050	22050	2
499	20240111	115200	321363000	22050	22050	22050	22050	99
500	20240111	115100	319180050	22150	22150	22150	22150	10
501	20240111	115000	318958550	22150	22150	22150	22150	0
502	20240111	114900	318958550	22150	22150	22150	22150	1
503	20240111	114800	318936400	22150	22150	22150	22150	1
504	20240111	114700	318914250	22050	22050	22050	22050	0
505	20240111	114600	318914250	22050	22050	22050	22050	1
506	20240111	114500	318892200	22150	22150	22150	22150	0
507	20240111	114400	318892200	22150	22150	22150	22150	0
508	20240111	114300	318892200	22150	22150	22150	22150	1
509	20240111	114200	318870050	22050	22050	22050	22050	0
510	20240111	114100	318870050	22050	22050	22050	22050	0
511	20240111	114000	318870050	22050	22050	22050	22050	0
512	20240111	113900	318870050	22050	22050	22050	22050	25
513	20240111	113800	318318800	22050	22100	22100	22050	1380
514	20240111	113700	287854300	22100	22100	22100	22100	0
515	20240111	113600	287854300	22100	22100	22100	22100	37
516	20240111	113500	287036600	22150	22150	22150	22150	0
517	20240111	113400	287036600	22150	22150	22150	22150	0
518	20240111	113300	287036600	22150	22150	22150	22150	1
519	20240111	113200	287014450	22100	22100	22100	22100	0
520	20240111	113100	287014450	22100	22100	22100	22100	1
521	20240111	113000	286992350	22100	22100	22100	22100	1
522	20240111	112900	286970250	22150	22150	22150	22150	2
523	20240111	112800	286925950	22150	22150	22150	22150	0
524	20240111	112700	286925950	22150	22150	22150	22150	1
525	20240111	112600	286903800	22100	22100	22100	22100	100
526	20240111	112500	284693800	22100	22100	22100	22100	0
527	20240111	112400	284693800	22100	22150	22150	22100	34
528	20240111	112300	283942150	22150	22150	22150	22150	8
529	20240111	112200	283764950	22200	22200	22200	22200	0
530	20240111	112100	283764950	22200	22200	22200	22200	0
531	20240111	112000	283764950	22200	22200	22200	22200	0
532	20240111	111900	283764950	22200	22150	22200	22150	3
533	20240111	111800	283698450	22200	22200	22200	22200	0
534	20240111	111700	283698450	22200	22200	22200	22200	0
535	20240111	111600	283698450	22200	22200	22200	22200	0
536	20240111	111500	283698450	22200	22200	22200	22200	0
537	20240111	111400	283698450	22200	22200	22200	22200	0
538	20240111	111300	283698450	22200	22200	22200	22200	0
539	20240111	111200	283698450	22200	22200	22200	22200	0
540	20240111	111100	283698450	22200	22200	22200	22200	1
541	20240111	111000	283676250	22200	22200	22200	22200	5
542	20240111	110900	283565250	22100	22100	22100	22100	8
543	20240111	110800	283388450	22200	22200	22200	22200	0
544	20240111	110700	283388450	22200	22200	22200	22200	0
545	20240111	110600	283388450	22200	22200	22200	22200	8
546	20240111	110500	283210850	22200	22200	22200	22200	30
547	20240111	110400	282544850	22200	22200	22200	22200	0
548	20240111	110300	282544850	22200	22200	22200	22200	0
549	20240111	110200	282544850	22200	22200	22200	22200	0
550	20240111	110100	282544850	22200	22200	22200	22200	0
551	20240111	110000	282544850	22200	22100	22200	22100	2
552	20240111	105900	282500550	22150	22150	22150	22150	1
553	20240111	105800	282478400	22200	22200	22200	22200	0
554	20240111	105700	282478400	22200	22200	22200	22200	0
555	20240111	105600	282478400	22200	22200	22200	22200	0
556	20240111	105500	282478400	22200	22200	22200	22200	10
557	20240111	105400	282256400	22200	22200	22200	22200	1
558	20240111	105300	282234200	22100	22050	22100	22050	189
559	20240111	105200	278060450	22100	22100	22100	22100	263
560	20240111	105100	272248150	22150	22150	22150	22150	3
561	20240111	105000	272181700	22150	22150	22150	22150	1174
562	20240111	104900	246177600	22200	22200	22200	22200	50
563	20240111	104800	245067600	22200	22200	22200	22200	0
564	20240111	104700	245067600	22200	22200	22200	22200	0
565	20240111	104600	245067600	22200	22200	22200	22200	0
566	20240111	104500	245067600	22200	22200	22200	22200	5
567	20240111	104400	244956600	22200	22200	22200	22200	1
568	20240111	104300	244934400	22200	22200	22200	22200	0
569	20240111	104200	244934400	22200	22200	22200	22200	72
570	20240111	104100	243336000	22150	22150	22150	22150	0
571	20240111	104000	243336000	22150	22150	22150	22150	23
572	20240111	103900	242826550	22250	22250	22250	22250	0
573	20240111	103800	242826550	22250	22250	22250	22250	1
574	20240111	103700	242804300	22200	22200	22200	22200	11
575	20240111	103600	242560100	22150	22150	22150	22150	0
576	20240111	103500	242560100	22150	22150	22150	22150	10
577	20240111	103400	242338600	22200	22200	22200	22200	38
578	20240111	103300	241495000	22200	22200	22200	22200	5
579	20240111	103200	241384000	22200	22200	22200	22200	28
580	20240111	103100	240762400	22200	22200	22200	22200	0
581	20240111	103000	240762400	22200	22200	22200	22200	0
582	20240111	102900	240762400	22200	22200	22200	22200	42
583	20240111	102800	239830000	22200	22200	22200	22200	0
584	20240111	102700	239830000	22200	22200	22200	22200	0
585	20240111	102600	239830000	22200	22200	22200	22200	2
586	20240111	102500	239785600	22200	22200	22200	22200	17
587	20240111	102400	239408200	22250	22250	22250	22250	0
588	20240111	102300	239408200	22250	22250	22250	22250	5
589	20240111	102200	239296950	22250	22200	22250	22200	11
590	20240111	102100	239052700	22250	22250	22250	22250	0
591	20240111	102000	239052700	22250	22250	22250	22250	0
592	20240111	101900	239052700	22250	22250	22250	22250	0
593	20240111	101800	239052700	22250	22250	22250	22250	1
594	20240111	101700	239030450	22150	22200	22200	22150	149
595	20240111	101600	235727850	22200	22200	22200	22200	0
596	20240111	101500	235727850	22200	22200	22200	22200	21
597	20240111	101400	235261650	22200	22200	22200	22200	7
598	20240111	101300	235106250	22200	22200	22200	22200	0
599	20240111	101200	235106250	22200	22200	22200	22200	0
600	20240111	101100	235106250	22200	22200	22200	22200	138
601	20240111	101000	232042650	22200	22200	22200	22200	0
602	20240111	100900	232042650	22200	22200	22200	22200	51
603	20240111	100800	230910450	22200	22200	22200	22200	0
604	20240111	100700	230910450	22200	22200	22200	22200	1
605	20240111	100600	230888250	22300	22300	22300	22300	1
606	20240111	100500	230865950	22200	22250	22250	22200	63
607	20240111	100400	229466950	22250	22250	22250	22250	0
608	20240111	100300	229466950	22250	22250	22250	22250	0
609	20240111	100200	229466950	22250	22250	22250	22250	0
610	20240111	100100	229466950	22250	22250	22250	22250	2
611	20240111	100000	229422450	22200	22200	22200	22200	56
612	20240111	095900	228179250	22200	22200	22200	22200	150
613	20240111	095800	224849250	22200	22250	22250	22200	355
614	20240111	095700	216959250	22250	22250	22250	22250	0
615	20240111	095600	216959250	22250	22250	22250	22250	30
616	20240111	095500	216291750	22250	22250	22250	22250	0
617	20240111	095400	216291750	22250	22250	22250	22250	0
618	20240111	095300	216291750	22250	22250	22250	22250	0
619	20240111	095200	216291750	22250	22250	22250	22250	0
620	20240111	095100	216291750	22250	22250	22250	22250	100
621	20240111	095000	214066750	22300	22300	22300	22300	0
622	20240111	094900	214066750	22300	22300	22300	22300	34
623	20240111	094800	213308550	22250	22250	22250	22250	82
624	20240111	094700	211484050	22250	22250	22250	22250	0
625	20240111	094600	211484050	22250	22250	22250	22250	26
626	20240111	094500	210905550	22300	22300	22300	22300	0
627	20240111	094400	210905550	22300	22300	22300	22300	0
628	20240111	094300	210905550	22300	22300	22300	22300	0
629	20240111	094200	210905550	22300	22300	22300	22300	26
630	20240111	094100	210325750	22300	22300	22300	22300	1
631	20240111	094000	210303450	22250	22250	22250	22250	108
632	20240111	093900	207900450	22250	22250	22250	22250	98
633	20240111	093800	205719950	22250	22250	22250	22250	0
634	20240111	093700	205719950	22250	22200	22250	22200	13
635	20240111	093600	205431300	22150	22150	22150	22150	0
636	20240111	093500	205431300	22150	22150	22150	22150	0
637	20240111	093400	205431300	22150	22200	22250	22150	1744
638	20240111	093300	166703400	22250	22250	22250	22250	1
639	20240111	093200	166681150	22250	22250	22250	22250	0
640	20240111	093100	166681150	22250	22250	22250	22250	0
641	20240111	093000	166681150	22250	22250	22250	22250	5
642	20240111	092900	166569900	22250	22250	22250	22250	1
643	20240111	092800	166547650	22200	22200	22200	22200	210
644	20240111	092700	161885650	22200	22200	22200	22200	94
645	20240111	092600	159798850	22200	22200	22200	22150	695
646	20240111	092500	144376300	22200	22200	22200	22200	16
647	20240111	092400	144021100	22200	22200	22200	22200	15
648	20240111	092300	143688100	22200	22200	22200	22200	3
649	20240111	092200	143621500	22200	22250	22250	22200	130
650	20240111	092100	140735400	22200	22250	22250	22200	188
651	20240111	092000	136559650	22300	22300	22300	22300	325
652	20240111	091900	129312150	22350	22350	22350	22350	5
653	20240111	091800	129200400	22350	22400	22400	22350	25
654	20240111	091700	128640900	22450	22450	22450	22450	1
655	20240111	091600	128618450	22400	22450	22450	22400	103
656	20240111	091500	126308750	22450	22450	22500	22450	1347
657	20240111	091400	96064350	22450	22500	22500	22450	24
658	20240111	091300	95525050	22450	22450	22500	22450	1021
659	20240111	091200	72559500	22450	22400	22450	22400	585
660	20240111	091100	59426700	22400	22350	22400	22350	1255
661	20240111	091000	31342950	22250	22250	22250	22250	403
662	20240111	090900	22376200	22300	22300	22300	22300	710
663	20240111	090800	6543200	22300	22300	22300	22300	16
664	20240111	090700	6186400	22300	22300	22300	22300	7
665	20240111	090600	6030300	22300	22250	22300	22250	7
666	20240111	090500	5874450	22200	22200	22200	22200	17
667	20240111	090400	5497050	22200	22250	22250	22200	201
668	20240111	090300	1027050	22300	22300	22300	22300	0
669	20240111	090200	1027050	22300	22300	22300	22300	0
670	20240111	090100	1027050	22300	22300	22300	22300	0
671	20240111	090000	1027050	22300	22350	22350	22250	46