KissMeData/008730/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185100	2135124600	27600	27600	27600	27600	2662
3	20240119	185000	2135124600	27600	27600	27600	27600	0
4	20240119	184900	2135124600	27600	27600	27600	27600	0
5	20240119	184800	2135124600	27600	27600	27600	27600	0
6	20240119	184700	2135124600	27600	27600	27600	27600	0
7	20240119	184600	2135124600	27600	27600	27600	27600	0
8	20240119	184500	2135124600	27600	27600	27600	27600	0
9	20240119	184400	2135124600	27600	27600	27600	27600	0
10	20240119	184300	2135124600	27600	27600	27600	27600	0
11	20240119	184200	2135124600	27600	27600	27600	27600	0
12	20240119	184100	2135124600	27600	27600	27600	27600	0
13	20240119	184000	2135124600	27600	27600	27600	27600	0
14	20240119	183900	2135124600	27600	27600	27600	27600	0
15	20240119	183800	2135124600	27600	27600	27600	27600	0
16	20240119	183700	2135124600	27600	27600	27600	27600	0
17	20240119	183600	2135124600	27600	27600	27600	27600	0
18	20240119	183500	2135124600	27600	27600	27600	27600	0
19	20240119	183400	2135124600	27600	27600	27600	27600	0
20	20240119	183300	2135124600	27600	27600	27600	27600	0
21	20240119	183200	2135124600	27600	27600	27600	27600	0
22	20240119	183100	2135124600	27600	27600	27600	27600	0
23	20240119	183000	2135124600	27600	27600	27600	27600	0
24	20240119	182900	2135124600	27600	27600	27600	27600	0
25	20240119	182800	2135124600	27600	27600	27600	27600	0
26	20240119	182700	2135124600	27600	27600	27600	27600	0
27	20240119	182600	2135124600	27600	27600	27600	27600	0
28	20240119	182500	2135124600	27600	27600	27600	27600	0
29	20240119	182400	2135124600	27600	27600	27600	27600	0
30	20240119	182300	2135124600	27600	27600	27600	27600	0
31	20240119	182200	2135124600	27600	27600	27600	27600	0
32	20240119	182100	2135124600	27600	27600	27600	27600	2662
33	20240119	182000	2135124600	27600	27600	27600	27600	0
34	20240119	181900	2135124600	27600	27600	27600	27600	0
35	20240119	181800	2135124600	27600	27600	27600	27600	0
36	20240119	181700	2135124600	27600	27600	27600	27600	0
37	20240119	181600	2135124600	27600	27600	27600	27600	0
38	20240119	181500	2135124600	27600	27600	27600	27600	0
39	20240119	181400	2135124600	27600	27600	27600	27600	0
40	20240119	181300	2135124600	27600	27600	27600	27600	0
41	20240119	181200	2135124600	27600	27600	27600	27600	0
42	20240119	181100	2135124600	27600	27600	27600	27600	0
43	20240119	181000	2135124600	27600	27600	27600	27600	0
44	20240119	180900	2135124600	27600	27600	27600	27600	0
45	20240119	180800	2135124600	27600	27600	27600	27600	0
46	20240119	180700	2135124600	27600	27600	27600	27600	0
47	20240119	180600	2135124600	27600	27600	27600	27600	0
48	20240119	180500	2135124600	27600	27600	27600	27600	0
49	20240119	180400	2135124600	27600	27600	27600	27600	0
50	20240119	180300	2135124600	27600	27600	27600	27600	0
51	20240119	180200	2135124600	27600	27600	27600	27600	0
52	20240119	180100	2135124600	27600	27600	27600	27600	0
53	20240119	180000	2135124600	27600	27600	27600	27600	0
54	20240119	175900	2135124600	27600	27600	27600	27600	0
55	20240119	175800	2135124600	27600	27600	27600	27600	0
56	20240119	175700	2135124600	27600	27600	27600	27600	0
57	20240119	175600	2135124600	27600	27600	27600	27600	0
58	20240119	175500	2135124600	27600	27600	27600	27600	0
59	20240119	175400	2135124600	27600	27600	27600	27600	0
60	20240119	175300	2135124600	27600	27600	27600	27600	0
61	20240119	175200	2135124600	27600	27600	27600	27600	0
62	20240119	175100	2135124600	27600	27600	27600	27600	2662
63	20240119	175000	2135124600	27600	27600	27600	27600	0
64	20240119	174900	2135124600	27600	27600	27600	27600	0
65	20240119	174800	2135124600	27600	27600	27600	27600	0
66	20240119	174700	2135124600	27600	27600	27600	27600	0
67	20240119	174600	2135124600	27600	27600	27600	27600	0
68	20240119	174500	2135124600	27600	27600	27600	27600	0
69	20240119	174400	2135124600	27600	27600	27600	27600	0
70	20240119	174300	2135124600	27600	27600	27600	27600	0
71	20240119	174200	2135124600	27600	27600	27600	27600	0
72	20240119	174100	2135124600	27600	27600	27600	27600	0
73	20240119	174000	2135124600	27600	27600	27600	27600	0
74	20240119	173900	2135124600	27600	27600	27600	27600	0
75	20240119	173800	2135124600	27600	27600	27600	27600	0
76	20240119	173700	2135124600	27600	27600	27600	27600	0
77	20240119	173600	2135124600	27600	27600	27600	27600	0
78	20240119	173500	2135124600	27600	27600	27600	27600	0
79	20240119	173400	2135124600	27600	27600	27600	27600	0
80	20240119	173300	2135124600	27600	27600	27600	27600	0
81	20240119	173200	2135124600	27600	27600	27600	27600	0
82	20240119	173100	2135124600	27600	27600	27600	27600	0
83	20240119	173000	2135124600	27600	27600	27600	27600	0
84	20240119	172900	2135124600	27600	27600	27600	27600	0
85	20240119	172800	2135124600	27600	27600	27600	27600	0
86	20240119	172700	2135124600	27600	27600	27600	27600	0
87	20240119	172600	2135124600	27600	27600	27600	27600	0
88	20240119	172500	2135124600	27600	27600	27600	27600	0
89	20240119	172400	2135124600	27600	27600	27600	27600	0
90	20240119	172300	2135124600	27600	27600	27600	27600	0
91	20240119	172200	2135124600	27600	27600	27600	27600	0
92	20240119	172100	2135124600	27600	27600	27600	27600	2662
93	20240119	172000	2135124600	27600	27600	27600	27600	0
94	20240119	171900	2135124600	27600	27600	27600	27600	0
95	20240119	171800	2135124600	27600	27600	27600	27600	0
96	20240119	171700	2135124600	27600	27600	27600	27600	0
97	20240119	171600	2135124600	27600	27600	27600	27600	0
98	20240119	171500	2135124600	27600	27600	27600	27600	0
99	20240119	171400	2135124600	27600	27600	27600	27600	0
100	20240119	171300	2135124600	27600	27600	27600	27600	0
101	20240119	171200	2135124600	27600	27600	27600	27600	0
102	20240119	171100	2135124600	27600	27600	27600	27600	0
103	20240119	171000	2135124600	27600	27600	27600	27600	0
104	20240119	170900	2135124600	27600	27600	27600	27600	0
105	20240119	170800	2135124600	27600	27600	27600	27600	0
106	20240119	170700	2135124600	27600	27600	27600	27600	0
107	20240119	170600	2135124600	27600	27600	27600	27600	0
108	20240119	170500	2135124600	27600	27600	27600	27600	0
109	20240119	170400	2135124600	27600	27600	27600	27600	0
110	20240119	170300	2135124600	27600	27600	27600	27600	0
111	20240119	170200	2135124600	27600	27600	27600	27600	0
112	20240119	170100	2135124600	27600	27600	27600	27600	0
113	20240119	170000	2135124600	27600	27600	27600	27600	0
114	20240119	165900	2135124600	27600	27600	27600	27600	0
115	20240119	165800	2135124600	27600	27600	27600	27600	0
116	20240119	165700	2135124600	27600	27600	27600	27600	0
117	20240119	165600	2135124600	27600	27600	27600	27600	0
118	20240119	165500	2135124600	27600	27600	27600	27600	0
119	20240119	165400	2135124600	27600	27600	27600	27600	0
120	20240119	165300	2135124600	27600	27600	27600	27600	0
121	20240119	165200	2135124600	27600	27600	27600	27600	0
122	20240119	165100	2135124600	27600	27600	27600	27600	2662
123	20240119	165000	2135124600	27600	27600	27600	27600	0
124	20240119	164900	2135124600	27600	27600	27600	27600	0
125	20240119	164800	2135124600	27600	27600	27600	27600	0
126	20240119	164700	2135124600	27600	27600	27600	27600	0
127	20240119	164600	2135124600	27600	27600	27600	27600	0
128	20240119	164500	2135124600	27600	27600	27600	27600	0
129	20240119	164400	2135124600	27600	27600	27600	27600	0
130	20240119	164300	2135124600	27600	27600	27600	27600	0
131	20240119	164200	2135124600	27600	27600	27600	27600	0
132	20240119	164100	2135124600	27600	27600	27600	27600	0
133	20240119	164000	2135124600	27600	27600	27600	27600	0
134	20240119	163900	2135124600	27600	27600	27600	27600	0
135	20240119	163800	2135124600	27600	27600	27600	27600	0
136	20240119	163700	2135124600	27600	27600	27600	27600	0
137	20240119	163600	2135124600	27600	27600	27600	27600	0
138	20240119	163500	2135124600	27600	27600	27600	27600	0
139	20240119	163400	2135124600	27600	27600	27600	27600	0
140	20240119	163300	2135124600	27600	27600	27600	27600	0
141	20240119	163200	2135124600	27600	27600	27600	27600	0
142	20240119	163100	2135124600	27600	27600	27600	27600	0
143	20240119	163000	2135124600	27600	27600	27600	27600	0
144	20240119	162900	2135124600	27600	27600	27600	27600	0
145	20240119	162800	2135124600	27600	27600	27600	27600	0
146	20240119	162700	2135124600	27600	27600	27600	27600	0
147	20240119	162600	2135124600	27600	27600	27600	27600	0
148	20240119	162500	2135124600	27600	27600	27600	27600	0
149	20240119	162400	2135124600	27600	27600	27600	27600	0
150	20240119	162300	2135124600	27600	27600	27600	27600	0
151	20240119	162200	2135124600	27600	27600	27600	27600	0
152	20240119	162100	2135124600	27600	27600	27600	27600	2662
153	20240119	162000	2135124600	27600	27600	27600	27600	0
154	20240119	161900	2135124600	27600	27600	27600	27600	0
155	20240119	161800	2135124600	27600	27600	27600	27600	0
156	20240119	161700	2135124600	27600	27600	27600	27600	0
157	20240119	161600	2135124600	27600	27600	27600	27600	0
158	20240119	161500	2135124600	27600	27600	27600	27600	0
159	20240119	161400	2135124600	27600	27600	27600	27600	0
160	20240119	161300	2135124600	27600	27600	27600	27600	0
161	20240119	161200	2135124600	27600	27600	27600	27600	0
162	20240119	161100	2135124600	27600	27600	27600	27600	0
163	20240119	161000	2135124600	27600	27600	27600	27600	0
164	20240119	160900	2135124600	27600	27600	27600	27600	0
165	20240119	160800	2135124600	27600	27600	27600	27600	0
166	20240119	160700	2135124600	27600	27600	27600	27600	0
167	20240119	160600	2135124600	27600	27600	27600	27600	0
168	20240119	160500	2135124600	27600	27600	27600	27600	0
169	20240119	160400	2135124600	27600	27600	27600	27600	0
170	20240119	160300	2135124600	27600	27600	27600	27600	0
171	20240119	160200	2135124600	27600	27600	27600	27600	0
172	20240119	160100	2135124600	27600	27600	27600	27600	0
173	20240119	160000	2135124600	27600	27600	27600	27600	0
174	20240119	155900	2135124600	27600	27600	27600	27600	0
175	20240119	155800	2135124600	27600	27600	27600	27600	0
176	20240119	155700	2135124600	27600	27600	27600	27600	0
177	20240119	155600	2135124600	27600	27600	27600	27600	0
178	20240119	155500	2135124600	27600	27600	27600	27600	0
179	20240119	155400	2135124600	27600	27600	27600	27600	0
180	20240119	155300	2135124600	27600	27600	27600	27600	0
181	20240119	155200	2135124600	27600	27600	27600	27600	0
182	20240119	155100	2135124600	27600	27600	27600	27600	2662
183	20240119	155000	2135124600	27600	27600	27600	27600	0
184	20240119	154900	2135124600	27600	27600	27600	27600	0
185	20240119	154800	2135124600	27600	27600	27600	27600	0
186	20240119	154700	2135124600	27600	27600	27600	27600	0
187	20240119	154600	2135124600	27600	27600	27600	27600	0
188	20240119	154500	2135124600	27600	27600	27600	27600	0
189	20240119	154400	2135124600	27600	27600	27600	27600	0
190	20240119	154300	2135124600	27600	27600	27600	27600	0
191	20240119	154200	2135124600	27600	27600	27600	27600	0
192	20240119	154100	2135124600	27600	27600	27600	27600	0
193	20240119	154000	2135124600	27600	27600	27600	27600	0
194	20240119	153900	2135124600	27600	27600	27600	27600	0
195	20240119	153800	2135124600	27600	27600	27600	27600	0
196	20240119	153700	2135124600	27600	27600	27600	27600	0
197	20240119	153600	2135124600	27600	27600	27600	27600	0
198	20240119	153500	2135124600	27600	27600	27600	27600	0
199	20240119	153400	2135124600	27600	27600	27600	27600	0
200	20240119	153300	2135124600	27600	27600	27600	27600	0
201	20240119	153200	2135124600	27600	27600	27600	27600	0
202	20240119	153100	2135124600	27600	27600	27600	27600	0
203	20240119	153000	2135124600	27600	27600	27600	27600	2662
204	20240119	152900	2061653400	27600	27600	27600	27600	0
205	20240119	152800	2061653400	27600	27600	27600	27600	0
206	20240119	152700	2061653400	27600	27600	27600	27600	0
207	20240119	152600	2061653400	27600	27600	27600	27600	0
208	20240119	152500	2061653400	27600	27600	27600	27600	0
209	20240119	152400	2061653400	27600	27600	27600	27600	0
210	20240119	152300	2061653400	27600	27600	27600	27600	0
211	20240119	152200	2061653400	27600	27600	27600	27600	0
212	20240119	152100	2061653400	27600	27600	27600	27600	0
213	20240119	152000	2061653400	27600	27600	27600	27600	0
214	20240119	151900	2061653400	27600	27550	27900	27550	780
215	20240119	151800	2039999050	27550	27550	27550	27550	8
216	20240119	151700	2039778650	27600	27600	27600	27550	25
217	20240119	151600	2039089050	27550	27550	27550	27550	68
218	20240119	151500	2037215650	27500	27500	27500	27500	115
219	20240119	151400	2034053150	27500	27600	27600	27500	49
220	20240119	151300	2032703650	27600	27600	27600	27550	119
221	20240119	151200	2029420100	27700	27700	27700	27700	168
222	20240119	151100	2024766500	27600	27600	27600	27600	352
223	20240119	151000	2015051300	27650	27650	27650	27650	216
224	20240119	150900	2009078900	27650	27550	27650	27550	187
225	20240119	150800	2003918550	27550	27550	27550	27550	59
226	20240119	150700	2002293100	27550	27550	27550	27550	10
227	20240119	150600	2002017600	27550	27550	27550	27550	0
228	20240119	150500	2002017600	27550	27550	27550	27500	19
229	20240119	150400	2001494250	27600	27550	27600	27550	26
230	20240119	150300	2000777150	27550	27550	27550	27550	124
231	20240119	150200	1997360950	27600	27600	27600	27600	10
232	20240119	150100	1997084950	27600	27550	27600	27550	33
233	20240119	150000	1996175450	27500	27500	27500	27500	28
234	20240119	145900	1995405450	27500	27400	27500	27400	1116
235	20240119	145800	1964773150	27400	27400	27400	27400	25
236	20240119	145700	1964088150	27400	27400	27400	27400	79
237	20240119	145600	1961923550	27300	27300	27300	27300	0
238	20240119	145500	1961923550	27300	27300	27300	27300	241
239	20240119	145400	1955344250	27300	27450	27450	27300	133
240	20240119	145300	1951708000	27450	27450	27450	27350	1065
241	20240119	145200	1922522300	27450	27450	27450	27450	0
242	20240119	145100	1922522300	27450	27450	27450	27450	0
243	20240119	145000	1922522300	27450	27450	27450	27450	11
244	20240119	144900	1922220350	27450	27450	27450	27450	648
245	20240119	144800	1904432750	27450	27450	27450	27450	3
246	20240119	144700	1904350400	27450	27450	27450	27450	328
247	20240119	144600	1895346800	27500	27500	27500	27450	3599
248	20240119	144500	1796376150	27500	27500	27550	27500	80
249	20240119	144400	1794176100	27600	27600	27600	27600	0
250	20240119	144300	1794176100	27600	27550	27600	27550	33
251	20240119	144200	1793266750	27550	27550	27550	27550	14
252	20240119	144100	1792881050	27550	27550	27550	27550	0
253	20240119	144000	1792881050	27550	27550	27550	27550	12
254	20240119	143900	1792550450	27600	27600	27600	27600	34
255	20240119	143800	1791612050	27550	27600	27600	27550	67
256	20240119	143700	1789765350	27550	27550	27550	27550	0
257	20240119	143600	1789765350	27550	27550	27550	27550	0
258	20240119	143500	1789765350	27550	27550	27550	27550	226
259	20240119	143400	1783539050	27550	27550	27550	27550	22
260	20240119	143300	1782932950	27550	27550	27550	27550	0
261	20240119	143200	1782932950	27550	27550	27550	27550	0
262	20240119	143100	1782932950	27550	27550	27550	27550	156
263	20240119	143000	1778635150	27500	27550	27550	27500	19
264	20240119	142900	1778112250	27550	27500	27550	27500	25
265	20240119	142800	1777424700	27500	27550	27600	27500	443
266	20240119	142700	1765219600	27550	27550	27550	27500	127
267	20240119	142600	1761721250	27550	27550	27550	27550	26
268	20240119	142500	1761004950	27550	27550	27550	27500	112
269	20240119	142400	1757919900	27500	27550	27550	27500	70
270	20240119	142300	1755992600	27550	27550	27550	27550	51
271	20240119	142200	1754587550	27550	27550	27550	27550	118
272	20240119	142100	1751336650	27550	27550	27550	27550	11
273	20240119	142000	1751033600	27600	27600	27600	27600	23
274	20240119	141900	1750398800	27550	27550	27550	27550	49
275	20240119	141800	1749048850	27600	27550	27600	27550	12
276	20240119	141700	1748718200	27550	27600	27600	27550	84
277	20240119	141600	1746401500	27600	27550	27600	27500	25
278	20240119	141500	1745713850	27600	27500	27600	27500	18
279	20240119	141400	1745218550	27600	27600	27600	27600	1
280	20240119	141300	1745190950	27500	27500	27500	27500	24
281	20240119	141200	1744530950	27550	27550	27550	27550	207
282	20240119	141100	1738828100	27550	27550	27550	27550	6
283	20240119	141000	1738662800	27550	27500	27550	27500	61
284	20240119	140900	1736983450	27550	27550	27550	27550	24
285	20240119	140800	1736322250	27550	27550	27550	27550	6
286	20240119	140700	1736156950	27500	27550	27550	27500	32
287	20240119	140600	1735276600	27550	27550	27550	27550	1
288	20240119	140500	1735249050	27550	27550	27550	27500	407
289	20240119	140400	1724046200	27500	27550	27550	27500	251
290	20240119	140300	1717138650	27550	27550	27550	27550	2
291	20240119	140200	1717083550	27550	27550	27550	27550	1
292	20240119	140100	1717056000	27550	27550	27550	27500	467
293	20240119	140000	1704211350	27550	27550	27550	27500	563
294	20240119	135900	1688701000	27550	27600	27650	27550	636
295	20240119	135800	1671172600	27600	27600	27600	27600	35
296	20240119	135700	1670206600	27650	27700	27700	27650	24
297	20240119	135600	1669542950	27700	27700	27700	27700	25
298	20240119	135500	1668850450	27700	27650	27700	27600	99
299	20240119	135400	1666113800	27650	27650	27650	27650	0
300	20240119	135300	1666113800	27650	27600	27650	27600	18
301	20240119	135200	1665616650	27600	27600	27600	27600	24
302	20240119	135100	1664954250	27650	27650	27650	27650	1
303	20240119	135000	1664926600	27650	27650	27650	27650	37
304	20240119	134900	1663903550	27650	27600	27650	27550	40
305	20240119	134800	1662799800	27700	27700	27700	27700	1
306	20240119	134700	1662772100	27550	27650	27650	27550	24
307	20240119	134600	1662109500	27750	27650	27750	27650	3
308	20240119	134500	1662026450	27650	27650	27650	27650	0
309	20240119	134400	1662026450	27650	27600	27700	27550	123
310	20240119	134300	1658624000	27650	27600	27650	27600	153
311	20240119	134200	1654401150	27600	27600	27600	27550	112
312	20240119	134100	1651310500	27550	27550	27550	27550	96
313	20240119	134000	1648665700	27550	27550	27550	27550	0
314	20240119	133900	1648665700	27550	27650	27650	27550	400
315	20240119	133800	1637625750	27650	27600	27650	27600	79
316	20240119	133700	1635443150	27700	27700	27700	27700	1
317	20240119	133600	1635415450	27600	27600	27600	27600	0
318	20240119	133500	1635415450	27600	27700	27700	27600	25
319	20240119	133400	1634725200	27700	27650	27700	27650	44
320	20240119	133300	1633508300	27600	27650	27650	27600	23
321	20240119	133200	1632872900	27650	27650	27650	27600	45
322	20240119	133100	1631629150	27700	27700	27700	27650	38
323	20240119	133000	1630578050	27650	27650	27650	27650	31
324	20240119	132900	1629720900	27650	27700	27700	27650	25
325	20240119	132800	1629029600	27700	27700	27700	27700	23
326	20240119	132700	1628392500	27700	27650	27700	27650	211
327	20240119	132600	1622558250	27600	27650	27650	27600	40
328	20240119	132500	1621454050	27700	27700	27700	27700	0
329	20240119	132400	1621454050	27700	27700	27700	27700	1
330	20240119	132300	1621426350	27700	27650	27700	27600	87
331	20240119	132200	1619021850	27650	27650	27650	27650	22
332	20240119	132100	1618413550	27600	27600	27600	27600	0
333	20240119	132000	1618413550	27600	27700	27700	27600	25
334	20240119	131900	1617723100	27700	27700	27700	27700	1
335	20240119	131800	1617695400	27600	27650	27650	27600	45
336	20240119	131700	1616451850	27600	27650	27650	27600	63
337	20240119	131600	1614711100	27700	27700	27700	27700	0
338	20240119	131500	1614711100	27700	27700	27700	27700	6
339	20240119	131400	1614544900	27600	27700	27700	27600	37
340	20240119	131300	1613523300	27700	27700	27700	27700	1
341	20240119	131200	1613495600	27700	27600	27700	27600	29
342	20240119	131100	1612694700	27700	27600	27700	27600	56
343	20240119	131000	1611143900	27700	27700	27700	27700	1
344	20240119	130900	1611116200	27700	27600	27700	27600	25
345	20240119	130800	1610426100	27700	27650	27700	27650	384
346	20240119	130700	1599800250	27700	27700	27700	27700	0
347	20240119	130600	1599800250	27700	27650	27700	27650	61
348	20240119	130500	1598113500	27650	27650	27650	27650	113
349	20240119	130400	1594989050	27600	27650	27650	27600	20
350	20240119	130300	1594436200	27650	27650	27650	27650	74
351	20240119	130200	1592390100	27750	27750	27750	27750	1
352	20240119	130100	1592362350	27650	27750	27750	27650	6
353	20240119	130000	1592196350	27750	27600	27750	27600	111
354	20240119	125900	1589127650	27700	27700	27700	27700	1
355	20240119	125800	1589099950	27700	27650	27700	27650	152
356	20240119	125700	1584895300	27650	27700	27700	27650	54
357	20240119	125600	1583400550	27750	27750	27750	27750	0
358	20240119	125500	1583400550	27750	27750	27750	27750	2
359	20240119	125400	1583345050	27650	27700	27700	27650	24
360	20240119	125300	1582680800	27750	27750	27750	27750	7
361	20240119	125200	1582486550	27750	27700	27750	27700	13
362	20240119	125100	1582126400	27700	27750	27750	27700	25
363	20240119	125000	1581433850	27750	27750	27750	27750	1
364	20240119	124900	1581406100	27700	27650	27750	27650	21
365	20240119	124800	1580824650	27650	27650	27650	27650	24
366	20240119	124700	1580161050	27750	27700	27750	27700	10
367	20240119	124600	1579883950	27700	27550	27700	27550	656
368	20240119	124500	1561758200	27550	27550	27600	27550	66
369	20240119	124400	1559938500	27550	27650	27650	27550	53
370	20240119	124300	1558476300	27550	27550	27550	27550	15
371	20240119	124200	1558063050	27550	27650	27650	27550	103
372	20240119	124100	1555220900	27650	27600	27650	27600	16
373	20240119	124000	1554778950	27600	27600	27650	27600	27
374	20240119	123900	1554033700	27600	27600	27600	27600	89
375	20240119	123800	1551577300	27650	27650	27650	27650	7
376	20240119	123700	1551383750	27600	27600	27600	27600	24
377	20240119	123600	1550721350	27650	27650	27650	27650	0
378	20240119	123500	1550721350	27650	27650	27650	27650	47
379	20240119	123400	1549421800	27650	27600	27650	27550	25
380	20240119	123300	1548732850	27600	27600	27650	27600	48
381	20240119	123200	1547408000	27600	27700	27700	27550	1691
382	20240119	123100	1500645350	27700	27700	27700	27700	39
383	20240119	123000	1499565050	27750	27750	27750	27750	8
384	20240119	122900	1499343050	27750	27750	27750	27750	7
385	20240119	122800	1499148800	27700	27750	27750	27700	25
386	20240119	122700	1498456250	27750	27750	27750	27700	32
387	20240119	122600	1497568950	27750	27750	27750	27750	6
388	20240119	122500	1497402450	27750	27750	27750	27700	31
389	20240119	122400	1496542650	27800	27800	27800	27800	1
390	20240119	122300	1496514850	27800	27750	27800	27750	15
391	20240119	122200	1496098550	27700	27750	27750	27700	24
392	20240119	122100	1495432700	27750	27750	27750	27750	112
393	20240119	122000	1492324700	27700	27700	27700	27700	0
394	20240119	121900	1492324700	27700	27750	27800	27700	148
395	20240119	121800	1488217950	27800	27800	27800	27800	0
396	20240119	121700	1488217950	27800	27800	27800	27800	1
397	20240119	121600	1488190150	27700	27750	27750	27700	80
398	20240119	121500	1485971350	27700	27750	27750	27700	21
399	20240119	121400	1485389300	27750	27750	27750	27750	1
400	20240119	121300	1485361550	27700	27700	27700	27700	24
401	20240119	121200	1484696750	27750	27750	27750	27750	0
402	20240119	121100	1484696750	27750	27750	27750	27700	31
403	20240119	121000	1483837500	27750	27750	27750	27700	76
404	20240119	120900	1481729700	27750	27700	27750	27700	81
405	20240119	120800	1479485900	27750	27750	27750	27750	6
406	20240119	120700	1479319400	27700	27750	27750	27700	136
407	20240119	120600	1475549050	27750	27750	27750	27750	4
408	20240119	120500	1475438050	27800	27750	27800	27750	5
409	20240119	120400	1475299250	27750	27800	27800	27750	46
410	20240119	120300	1474022350	27750	27750	27750	27750	6
411	20240119	120200	1473855850	27750	27750	27750	27750	29
412	20240119	120100	1473051100	27750	27750	27750	27750	0
413	20240119	120000	1473051100	27750	27750	27750	27750	6
414	20240119	115900	1472884600	27750	27800	27800	27700	27
415	20240119	115800	1472136450	27750	27750	27750	27750	107
416	20240119	115700	1469167200	27750	27750	27750	27750	12
417	20240119	115600	1468834200	27750	27800	27800	27700	77
418	20240119	115500	1466698850	27700	27700	27700	27700	101
419	20240119	115400	1463901150	27800	27750	27800	27700	400
420	20240119	115300	1452801300	27750	27800	27800	27750	391
421	20240119	115200	1441933100	27850	27800	27850	27800	38
422	20240119	115100	1440876400	27800	27900	27900	27800	22
423	20240119	115000	1440264600	27800	27800	27800	27800	24
424	20240119	114900	1439597400	27850	27850	27850	27850	209
425	20240119	114800	1433776750	27850	27800	27850	27800	192
426	20240119	114700	1428438800	27800	27850	27850	27800	81
427	20240119	114600	1426186950	27850	27850	27850	27850	1
428	20240119	114500	1426159100	27800	27850	27850	27800	27
429	20240119	114400	1425408150	27800	27850	27850	27800	87
430	20240119	114300	1422986400	27850	27850	27850	27850	20
431	20240119	114200	1422429400	27800	27900	27900	27800	50
432	20240119	114100	1421036400	27900	27850	27900	27800	32
433	20240119	114000	1420146250	27850	27850	27850	27850	179
434	20240119	113900	1415161100	27900	27900	27900	27900	1
435	20240119	113800	1415133200	27850	27900	27900	27850	775
436	20240119	113700	1393512850	27950	27950	27950	27950	8
437	20240119	113600	1393289250	27900	27950	27950	27900	36
438	20240119	113500	1392284050	27950	27950	27950	27900	425
439	20240119	113400	1380406500	27950	27950	27950	27950	111
440	20240119	113300	1377304050	27950	27950	27950	27950	244
441	20240119	113200	1370484250	27950	28000	28000	27950	28
442	20240119	113100	1369701450	28000	28000	28000	28000	0
443	20240119	113000	1369701450	28000	28000	28000	28000	49
444	20240119	112900	1368329450	27950	27950	27950	27950	24
445	20240119	112800	1367658650	27950	28050	28050	27950	54
446	20240119	112700	1366148550	28050	27950	28050	27950	25
447	20240119	112600	1365449700	28000	28000	28000	27950	44
448	20240119	112500	1364217800	28000	28050	28050	28000	88
449	20240119	112400	1361753250	28050	28000	28050	27950	53
450	20240119	112300	1360270300	28000	28000	28000	27950	706
451	20240119	112200	1340507300	28000	27950	28000	27950	8
452	20240119	112100	1340283650	27900	27900	27900	27900	24
453	20240119	112000	1339614050	27950	27950	27950	27950	337
454	20240119	111900	1330194900	27950	27900	27950	27900	12
455	20240119	111800	1329859650	27900	28150	28200	27900	7827
456	20240119	111700	1110609350	28250	28250	28250	28250	50
457	20240119	111600	1109196850	28250	28250	28250	28250	1
458	20240119	111500	1109168600	28250	28250	28250	28200	370
459	20240119	111400	1098734450	28250	28200	28250	28200	45
460	20240119	111300	1097465050	28200	28200	28200	28200	40
461	20240119	111200	1096337050	28200	28150	28200	28150	49
462	20240119	111100	1094956900	28150	28200	28200	28150	16
463	20240119	111000	1094506150	28150	28150	28150	28150	44
464	20240119	110900	1093267550	28200	28200	28200	28150	50
465	20240119	110800	1091859450	28200	28200	28200	28200	0
466	20240119	110700	1091859450	28200	28200	28200	28200	6
467	20240119	110600	1091690250	28150	28200	28200	28150	166
468	20240119	110500	1087010550	28200	28200	28200	28200	34
469	20240119	110400	1086051750	28200	28300	28300	28200	140
470	20240119	110300	1082094000	28300	28350	28350	28300	240
471	20240119	110200	1075301600	28300	28300	28300	28300	1
472	20240119	110100	1075273300	28300	28300	28300	28300	0
473	20240119	110000	1075273300	28300	28400	28400	28300	150
474	20240119	105900	1071017450	28350	28400	28400	28350	11
475	20240119	105800	1070705150	28200	28200	28200	28200	0
476	20240119	105700	1070705150	28200	28300	28350	28200	133
477	20240119	105600	1066939700	28300	28250	28300	28250	100
478	20240119	105500	1064111200	28250	28250	28250	28250	1
479	20240119	105400	1064082950	28150	28200	28250	28150	208
480	20240119	105300	1058214800	28200	28200	28200	28200	1
481	20240119	105200	1058186600	28200	28200	28200	28150	27
482	20240119	105100	1057425450	28250	28200	28250	28200	117
483	20240119	105000	1054125950	28200	28200	28200	28150	776
484	20240119	104900	1032267650	28200	28200	28200	28200	98
485	20240119	104800	1029504050	28250	28250	28300	28250	199
486	20240119	104700	1023881950	28300	28300	28300	28300	1284
487	20240119	104600	987544750	28300	28350	28350	28300	25
488	20240119	104500	986836950	28400	28400	28400	28400	1
489	20240119	104400	986808550	28400	28400	28400	28400	6
490	20240119	104300	986638150	28350	28400	28400	28350	35
491	20240119	104200	985645750	28400	28400	28400	28400	10
492	20240119	104100	985361750	28400	28400	28400	28400	8
493	20240119	104000	985134550	28300	28350	28350	28300	25
494	20240119	103900	984426200	28350	28350	28350	28350	0
495	20240119	103800	984426200	28350	28450	28450	28350	15
496	20240119	103700	983999550	28450	28450	28450	28350	347
497	20240119	103600	974129900	28400	28450	28450	28400	23
498	20240119	103500	973476550	28400	28400	28400	28400	0
499	20240119	103400	973476550	28400	28400	28400	28400	25
500	20240119	103300	972766550	28450	28450	28450	28450	23
501	20240119	103200	972112200	28450	28450	28450	28450	2
502	20240119	103100	972055300	28300	28300	28300	28300	25
503	20240119	103000	971347800	28350	28350	28350	28350	113
504	20240119	102900	968144250	28350	28350	28350	28350	39
505	20240119	102800	967038600	28300	28300	28300	28300	25
506	20240119	102700	966331100	28300	28450	28450	28300	159
507	20240119	102600	961819850	28500	28500	28500	28500	20
508	20240119	102500	961249850	28450	28500	28500	28450	32
509	20240119	102400	960339100	28500	28500	28500	28500	138
510	20240119	102300	956406100	28500	28400	28500	28400	345
511	20240119	102200	946583600	28400	28450	28450	28400	26
512	20240119	102100	945845000	28400	28450	28450	28400	144
513	20240119	102000	941748850	28350	28350	28350	28350	0
514	20240119	101900	941748850	28350	28300	28350	28300	62
515	20240119	101800	939993000	28300	28450	28500	28300	300
516	20240119	101700	931483000	28400	28400	28400	28300	244
517	20240119	101600	924565750	28400	28400	28400	28400	98
518	20240119	101500	921782550	28400	28400	28400	28400	125
519	20240119	101400	918232550	28400	28450	28500	28400	616
520	20240119	101300	900712600	28500	28500	28500	28500	0
521	20240119	101200	900712600	28500	28500	28500	28500	50
522	20240119	101100	899287600	28500	28450	28500	28400	1263
523	20240119	101000	863334400	28450	28500	28500	28450	360
524	20240119	100900	853076400	28500	28700	28700	28500	270
525	20240119	100800	845368250	28550	28550	28550	28550	25
526	20240119	100700	844654500	28700	28550	28700	28550	638
527	20240119	100600	826439450	28550	28850	28850	28550	3689
528	20240119	100500	720623900	28850	28800	28850	28800	837
529	20240119	100400	696487600	28800	28850	28850	28800	243
530	20240119	100300	689485650	28850	28800	28950	28800	1278
531	20240119	100200	652581400	28750	28750	28850	28750	551
532	20240119	100100	636707650	28800	28750	28800	28750	734
533	20240119	100000	615568500	28750	28750	28800	28750	188
534	20240119	095900	610159950	28700	28750	28750	28650	114
535	20240119	095800	606887950	28750	28700	28750	28650	359
536	20240119	095700	596568800	28600	28650	28700	28600	145
537	20240119	095600	592413250	28550	28650	28700	28550	1392
538	20240119	095500	552468100	28700	28550	28700	28550	2307
539	20240119	095400	486490900	28550	28550	28550	28550	1
540	20240119	095300	486462350	28450	28450	28500	28450	48
541	20240119	095200	485095950	28450	28450	28450	28450	54
542	20240119	095100	483559650	28400	28400	28450	28400	101
543	20240119	095000	480689700	28400	28400	28400	28400	41
544	20240119	094900	479525300	28400	28500	28500	28400	63
545	20240119	094800	477733850	28550	28550	28550	28550	0
546	20240119	094700	477733850	28550	28500	28550	28500	283
547	20240119	094600	469668050	28500	28400	28500	28400	1305
548	20240119	094500	432582600	28350	28300	28350	28300	101
549	20240119	094400	429719500	28250	28350	28350	28250	38
550	20240119	094300	428644650	28300	28350	28350	28250	39
551	20240119	094200	427541250	28300	28150	28300	28150	174
552	20240119	094100	422622100	28300	28200	28300	28150	1191
553	20240119	094000	388977500	28100	28150	28150	28100	23
554	20240119	093900	388330300	28100	28150	28150	28100	25
555	20240119	093800	387626900	28200	28200	28200	28200	116
556	20240119	093700	384355700	28250	28250	28250	28250	22
557	20240119	093600	383734200	28200	28250	28250	28200	225
558	20240119	093500	377379200	28200	28200	28200	28200	9
559	20240119	093400	377125400	28150	28150	28150	28150	28
560	20240119	093300	376337200	28200	28250	28250	28200	40
561	20240119	093200	375209150	28250	28250	28250	28250	6
562	20240119	093100	375039650	28250	28250	28300	28250	7
563	20240119	093000	374841850	28250	28250	28250	28050	31
564	20240119	092900	373969000	28250	28150	28250	28150	470
565	20240119	092800	360712750	28150	28100	28150	28100	412
566	20240119	092700	349130250	28100	28000	28100	27950	60
567	20240119	092600	347449600	28100	28100	28100	28100	116
568	20240119	092500	344190000	28100	28000	28100	28000	318
569	20240119	092400	335269950	28000	28050	28050	27900	57
570	20240119	092300	333675650	28000	27900	28000	27900	304
571	20240119	092200	325177300	27950	27950	27950	27950	20
572	20240119	092100	324618300	27900	28100	28100	27900	1402
573	20240119	092000	285253150	28100	27950	28100	27950	134
574	20240119	091900	281502900	27950	28000	28200	27950	359
575	20240119	091800	271437600	27800	27950	28000	27800	90
576	20240119	091700	268922900	27950	27800	27950	27700	1336
577	20240119	091600	231906700	28000	27850	28000	27850	511
578	20240119	091500	217637750	27850	27800	27850	27700	3028
579	20240119	091400	133315500	27750	27600	27750	27600	106
580	20240119	091300	130380500	27600	27600	27600	27600	56
581	20240119	091200	128834900	27600	27700	27700	27600	109
582	20240119	091100	125821350	27650	27650	27650	27650	281
583	20240119	091000	118051700	27650	27700	27700	27650	17
584	20240119	090900	117581550	27600	27700	27900	27600	2498
585	20240119	090800	48250000	27650	27700	27700	27600	261
586	20240119	090700	41044800	27650	27700	27700	27650	56
587	20240119	090600	39495050	27700	27650	27700	27650	126
588	20240119	090500	36010450	27650	27750	27750	27600	164
589	20240119	090400	31469650	27750	27750	27750	27750	4
590	20240119	090300	31358650	27600	27600	27800	27600	548
591	20240119	090200	16185600	27550	27550	27550	27550	62
592	20240119	090100	14477500	27550	27550	27550	27550	92
593	20240119	090000	11942900	27600	27700	27700	27600	372