KissMeData/003350/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184000	235423500	23500	23500	23500	23500	640
3	20240119	183900	235423500	23500	23500	23500	23500	0
4	20240119	183800	235423500	23500	23500	23500	23500	0
5	20240119	183700	235423500	23500	23500	23500	23500	0
6	20240119	183600	235423500	23500	23500	23500	23500	0
7	20240119	183500	235423500	23500	23500	23500	23500	0
8	20240119	183400	235423500	23500	23500	23500	23500	0
9	20240119	183300	235423500	23500	23500	23500	23500	0
10	20240119	183200	235423500	23500	23500	23500	23500	0
11	20240119	183100	235423500	23500	23500	23500	23500	0
12	20240119	183000	235423500	23500	23500	23500	23500	0
13	20240119	182900	235423500	23500	23500	23500	23500	0
14	20240119	182800	235423500	23500	23500	23500	23500	0
15	20240119	182700	235423500	23500	23500	23500	23500	0
16	20240119	182600	235423500	23500	23500	23500	23500	0
17	20240119	182500	235423500	23500	23500	23500	23500	0
18	20240119	182400	235423500	23500	23500	23500	23500	0
19	20240119	182300	235423500	23500	23500	23500	23500	0
20	20240119	182200	235423500	23500	23500	23500	23500	0
21	20240119	182100	235423500	23500	23500	23500	23500	0
22	20240119	182000	235423500	23500	23500	23500	23500	0
23	20240119	181900	235423500	23500	23500	23500	23500	0
24	20240119	181800	235423500	23500	23500	23500	23500	0
25	20240119	181700	235423500	23500	23500	23500	23500	0
26	20240119	181600	235423500	23500	23500	23500	23500	0
27	20240119	181500	235423500	23500	23500	23500	23500	0
28	20240119	181400	235423500	23500	23500	23500	23500	0
29	20240119	181300	235423500	23500	23500	23500	23500	0
30	20240119	181200	235423500	23500	23500	23500	23500	0
31	20240119	181100	235423500	23500	23500	23500	23500	0
32	20240119	181000	235423500	23500	23500	23500	23500	640
33	20240119	180900	235423500	23500	23500	23500	23500	0
34	20240119	180800	235423500	23500	23500	23500	23500	0
35	20240119	180700	235423500	23500	23500	23500	23500	0
36	20240119	180600	235423500	23500	23500	23500	23500	0
37	20240119	180500	235423500	23500	23500	23500	23500	0
38	20240119	180400	235423500	23500	23500	23500	23500	0
39	20240119	180300	235423500	23500	23500	23500	23500	0
40	20240119	180200	235423500	23500	23500	23500	23500	0
41	20240119	180100	235423500	23500	23500	23500	23500	0
42	20240119	180000	235423500	23500	23500	23500	23500	0
43	20240119	175900	235423500	23500	23500	23500	23500	0
44	20240119	175800	235423500	23500	23500	23500	23500	0
45	20240119	175700	235423500	23500	23500	23500	23500	0
46	20240119	175600	235423500	23500	23500	23500	23500	0
47	20240119	175500	235423500	23500	23500	23500	23500	0
48	20240119	175400	235423500	23500	23500	23500	23500	0
49	20240119	175300	235423500	23500	23500	23500	23500	0
50	20240119	175200	235423500	23500	23500	23500	23500	0
51	20240119	175100	235423500	23500	23500	23500	23500	0
52	20240119	175000	235423500	23500	23500	23500	23500	0
53	20240119	174900	235423500	23500	23500	23500	23500	0
54	20240119	174800	235423500	23500	23500	23500	23500	0
55	20240119	174700	235423500	23500	23500	23500	23500	0
56	20240119	174600	235423500	23500	23500	23500	23500	0
57	20240119	174500	235423500	23500	23500	23500	23500	0
58	20240119	174400	235423500	23500	23500	23500	23500	0
59	20240119	174300	235423500	23500	23500	23500	23500	0
60	20240119	174200	235423500	23500	23500	23500	23500	0
61	20240119	174100	235423500	23500	23500	23500	23500	0
62	20240119	174000	235423500	23500	23500	23500	23500	640
63	20240119	173900	235423500	23500	23500	23500	23500	0
64	20240119	173800	235423500	23500	23500	23500	23500	0
65	20240119	173700	235423500	23500	23500	23500	23500	0
66	20240119	173600	235423500	23500	23500	23500	23500	0
67	20240119	173500	235423500	23500	23500	23500	23500	0
68	20240119	173400	235423500	23500	23500	23500	23500	0
69	20240119	173300	235423500	23500	23500	23500	23500	0
70	20240119	173200	235423500	23500	23500	23500	23500	0
71	20240119	173100	235423500	23500	23500	23500	23500	0
72	20240119	173000	235423500	23500	23500	23500	23500	0
73	20240119	172900	235423500	23500	23500	23500	23500	0
74	20240119	172800	235423500	23500	23500	23500	23500	0
75	20240119	172700	235423500	23500	23500	23500	23500	0
76	20240119	172600	235423500	23500	23500	23500	23500	0
77	20240119	172500	235423500	23500	23500	23500	23500	0
78	20240119	172400	235423500	23500	23500	23500	23500	0
79	20240119	172300	235423500	23500	23500	23500	23500	0
80	20240119	172200	235423500	23500	23500	23500	23500	0
81	20240119	172100	235423500	23500	23500	23500	23500	0
82	20240119	172000	235423500	23500	23500	23500	23500	0
83	20240119	171900	235423500	23500	23500	23500	23500	0
84	20240119	171800	235423500	23500	23500	23500	23500	0
85	20240119	171700	235423500	23500	23500	23500	23500	0
86	20240119	171600	235423500	23500	23500	23500	23500	0
87	20240119	171500	235423500	23500	23500	23500	23500	0
88	20240119	171400	235423500	23500	23500	23500	23500	0
89	20240119	171300	235423500	23500	23500	23500	23500	0
90	20240119	171200	235423500	23500	23500	23500	23500	0
91	20240119	171100	235423500	23500	23500	23500	23500	0
92	20240119	171000	235423500	23500	23500	23500	23500	640
93	20240119	170900	235423500	23500	23500	23500	23500	0
94	20240119	170800	235423500	23500	23500	23500	23500	0
95	20240119	170700	235423500	23500	23500	23500	23500	0
96	20240119	170600	235423500	23500	23500	23500	23500	0
97	20240119	170500	235423500	23500	23500	23500	23500	0
98	20240119	170400	235423500	23500	23500	23500	23500	0
99	20240119	170300	235423500	23500	23500	23500	23500	0
100	20240119	170200	235423500	23500	23500	23500	23500	0
101	20240119	170100	235423500	23500	23500	23500	23500	0
102	20240119	170000	235423500	23500	23500	23500	23500	0
103	20240119	165900	235423500	23500	23500	23500	23500	0
104	20240119	165800	235423500	23500	23500	23500	23500	0
105	20240119	165700	235423500	23500	23500	23500	23500	0
106	20240119	165600	235423500	23500	23500	23500	23500	0
107	20240119	165500	235423500	23500	23500	23500	23500	0
108	20240119	165400	235423500	23500	23500	23500	23500	0
109	20240119	165300	235423500	23500	23500	23500	23500	0
110	20240119	165200	235423500	23500	23500	23500	23500	0
111	20240119	165100	235423500	23500	23500	23500	23500	0
112	20240119	165000	235423500	23500	23500	23500	23500	0
113	20240119	164900	235423500	23500	23500	23500	23500	0
114	20240119	164800	235423500	23500	23500	23500	23500	0
115	20240119	164700	235423500	23500	23500	23500	23500	0
116	20240119	164600	235423500	23500	23500	23500	23500	0
117	20240119	164500	235423500	23500	23500	23500	23500	0
118	20240119	164400	235423500	23500	23500	23500	23500	0
119	20240119	164300	235423500	23500	23500	23500	23500	0
120	20240119	164200	235423500	23500	23500	23500	23500	0
121	20240119	164100	235423500	23500	23500	23500	23500	0
122	20240119	164000	235423500	23500	23500	23500	23500	640
123	20240119	163900	235423500	23500	23500	23500	23500	0
124	20240119	163800	235423500	23500	23500	23500	23500	0
125	20240119	163700	235423500	23500	23500	23500	23500	0
126	20240119	163600	235423500	23500	23500	23500	23500	0
127	20240119	163500	235423500	23500	23500	23500	23500	0
128	20240119	163400	235423500	23500	23500	23500	23500	0
129	20240119	163300	235423500	23500	23500	23500	23500	0
130	20240119	163200	235423500	23500	23500	23500	23500	0
131	20240119	163100	235423500	23500	23500	23500	23500	0
132	20240119	163000	235423500	23500	23500	23500	23500	0
133	20240119	162900	235423500	23500	23500	23500	23500	0
134	20240119	162800	235423500	23500	23500	23500	23500	0
135	20240119	162700	235423500	23500	23500	23500	23500	0
136	20240119	162600	235423500	23500	23500	23500	23500	0
137	20240119	162500	235423500	23500	23500	23500	23500	0
138	20240119	162400	235423500	23500	23500	23500	23500	0
139	20240119	162300	235423500	23500	23500	23500	23500	0
140	20240119	162200	235423500	23500	23500	23500	23500	0
141	20240119	162100	235423500	23500	23500	23500	23500	0
142	20240119	162000	235423500	23500	23500	23500	23500	0
143	20240119	161900	235423500	23500	23500	23500	23500	0
144	20240119	161800	235423500	23500	23500	23500	23500	0
145	20240119	161700	235423500	23500	23500	23500	23500	0
146	20240119	161600	235423500	23500	23500	23500	23500	0
147	20240119	161500	235423500	23500	23500	23500	23500	0
148	20240119	161400	235423500	23500	23500	23500	23500	0
149	20240119	161300	235423500	23500	23500	23500	23500	0
150	20240119	161200	235423500	23500	23500	23500	23500	0
151	20240119	161100	235423500	23500	23500	23500	23500	0
152	20240119	161000	235423500	23500	23500	23500	23500	640
153	20240119	160900	235423500	23500	23500	23500	23500	0
154	20240119	160800	235423500	23500	23500	23500	23500	0
155	20240119	160700	235423500	23500	23500	23500	23500	0
156	20240119	160600	235423500	23500	23500	23500	23500	0
157	20240119	160500	235423500	23500	23500	23500	23500	0
158	20240119	160400	235423500	23500	23500	23500	23500	0
159	20240119	160300	235423500	23500	23500	23500	23500	0
160	20240119	160200	235423500	23500	23500	23500	23500	0
161	20240119	160100	235423500	23500	23500	23500	23500	0
162	20240119	160000	235423500	23500	23500	23500	23500	0
163	20240119	155900	235423500	23500	23500	23500	23500	0
164	20240119	155800	235423500	23500	23500	23500	23500	0
165	20240119	155700	235423500	23500	23500	23500	23500	0
166	20240119	155600	235423500	23500	23500	23500	23500	0
167	20240119	155500	235423500	23500	23500	23500	23500	0
168	20240119	155400	235423500	23500	23500	23500	23500	0
169	20240119	155300	235423500	23500	23500	23500	23500	0
170	20240119	155200	235423500	23500	23500	23500	23500	0
171	20240119	155100	235423500	23500	23500	23500	23500	0
172	20240119	155000	235423500	23500	23500	23500	23500	0
173	20240119	154900	235423500	23500	23500	23500	23500	0
174	20240119	154800	235423500	23500	23500	23500	23500	0
175	20240119	154700	235423500	23500	23500	23500	23500	0
176	20240119	154600	235423500	23500	23500	23500	23500	0
177	20240119	154500	235423500	23500	23500	23500	23500	0
178	20240119	154400	235423500	23500	23500	23500	23500	0
179	20240119	154300	235423500	23500	23500	23500	23500	0
180	20240119	154200	235423500	23500	23500	23500	23500	0
181	20240119	154100	235423500	23500	23500	23500	23500	0
182	20240119	154000	235423500	23500	23500	23500	23500	640
183	20240119	153900	235423500	23500	23500	23500	23500	0
184	20240119	153800	235423500	23500	23500	23500	23500	0
185	20240119	153700	235423500	23500	23500	23500	23500	0
186	20240119	153600	235423500	23500	23500	23500	23500	0
187	20240119	153500	235423500	23500	23500	23500	23500	0
188	20240119	153400	235423500	23500	23500	23500	23500	0
189	20240119	153300	235423500	23500	23500	23500	23500	0
190	20240119	153200	235423500	23500	23500	23500	23500	0
191	20240119	153100	235423500	23500	23500	23500	23500	0
192	20240119	153000	235423500	23500	23500	23500	23500	640
193	20240119	152900	220383500	23450	23450	23450	23450	0
194	20240119	152800	220383500	23450	23450	23450	23450	0
195	20240119	152700	220383500	23450	23450	23450	23450	0
196	20240119	152600	220383500	23450	23450	23450	23450	0
197	20240119	152500	220383500	23450	23450	23450	23450	0
198	20240119	152400	220383500	23450	23450	23450	23450	0
199	20240119	152300	220383500	23450	23450	23450	23450	0
200	20240119	152200	220383500	23450	23450	23450	23450	0
201	20240119	152100	220383500	23450	23450	23450	23450	0
202	20240119	152000	220383500	23450	23450	23450	23450	0
203	20240119	151900	220383500	23450	23450	23450	23450	0
204	20240119	151800	220383500	23450	23400	23450	23400	3
205	20240119	151700	220313250	23450	23450	23450	23450	0
206	20240119	151600	220313250	23450	23450	23450	23450	0
207	20240119	151500	220313250	23450	23450	23450	23450	0
208	20240119	151400	220313250	23450	23450	23450	23450	0
209	20240119	151300	220313250	23450	23450	23450	23450	0
210	20240119	151200	220313250	23450	23450	23450	23450	0
211	20240119	151100	220313250	23450	23450	23450	23450	0
212	20240119	151000	220313250	23450	23400	23450	23400	4
213	20240119	150900	220219600	23400	23400	23400	23400	2
214	20240119	150800	220172800	23450	23450	23450	23450	1
215	20240119	150700	220149350	23300	23350	23350	23300	529
216	20240119	150600	207814350	23450	23450	23450	23450	0
217	20240119	150500	207814350	23450	23450	23450	23450	0
218	20240119	150400	207814350	23450	23450	23450	23450	0
219	20240119	150300	207814350	23450	23450	23450	23450	0
220	20240119	150200	207814350	23450	23450	23450	23450	0
221	20240119	150100	207814350	23450	23450	23450	23450	0
222	20240119	150000	207814350	23450	23450	23450	23450	0
223	20240119	145900	207814350	23450	23450	23450	23450	0
224	20240119	145800	207814350	23450	23450	23450	23450	0
225	20240119	145700	207814350	23450	23450	23450	23450	0
226	20240119	145600	207814350	23450	23450	23450	23450	0
227	20240119	145500	207814350	23450	23450	23450	23450	0
228	20240119	145400	207814350	23450	23450	23450	23450	0
229	20240119	145300	207814350	23450	23450	23450	23450	0
230	20240119	145200	207814350	23450	23450	23450	23450	0
231	20240119	145100	207814350	23450	23450	23450	23450	0
232	20240119	145000	207814350	23450	23450	23450	23450	0
233	20240119	144900	207814350	23450	23450	23450	23450	0
234	20240119	144800	207814350	23450	23450	23450	23450	0
235	20240119	144700	207814350	23450	23450	23450	23450	0
236	20240119	144600	207814350	23450	23450	23450	23450	0
237	20240119	144500	207814350	23450	23350	23450	23350	2
238	20240119	144400	207767550	23450	23450	23450	23450	7
239	20240119	144300	207603400	23450	23450	23450	23450	2
240	20240119	144200	207556500	23400	23400	23400	23400	0
241	20240119	144100	207556500	23400	23400	23400	23400	0
242	20240119	144000	207556500	23400	23400	23400	23400	0
243	20240119	143900	207556500	23400	23400	23400	23400	0
244	20240119	143800	207556500	23400	23400	23400	23400	0
245	20240119	143700	207556500	23400	23400	23400	23400	0
246	20240119	143600	207556500	23400	23400	23400	23400	0
247	20240119	143500	207556500	23400	23400	23400	23400	0
248	20240119	143400	207556500	23400	23400	23400	23400	0
249	20240119	143300	207556500	23400	23400	23400	23400	0
250	20240119	143200	207556500	23400	23400	23400	23400	0
251	20240119	143100	207556500	23400	23400	23400	23400	0
252	20240119	143000	207556500	23400	23400	23400	23400	0
253	20240119	142900	207556500	23400	23400	23400	23400	1
254	20240119	142800	207533100	23400	23400	23400	23400	1
255	20240119	142700	207509700	23450	23450	23450	23450	0
256	20240119	142600	207509700	23450	23300	23450	23300	27
257	20240119	142500	206880450	23450	23450	23450	23450	0
258	20240119	142400	206880450	23450	23450	23450	23450	0
259	20240119	142300	206880450	23450	23450	23450	23450	0
260	20240119	142200	206880450	23450	23450	23450	23450	0
261	20240119	142100	206880450	23450	23450	23450	23450	0
262	20240119	142000	206880450	23450	23450	23450	23450	0
263	20240119	141900	206880450	23450	23450	23450	23450	0
264	20240119	141800	206880450	23450	23450	23450	23450	0
265	20240119	141700	206880450	23450	23450	23450	23450	0
266	20240119	141600	206880450	23450	23450	23450	23450	0
267	20240119	141500	206880450	23450	23450	23450	23450	0
268	20240119	141400	206880450	23450	23450	23450	23450	0
269	20240119	141300	206880450	23450	23450	23450	23450	3
270	20240119	141200	206810100	23450	23300	23450	23300	11
271	20240119	141100	206553650	23450	23450	23450	23450	0
272	20240119	141000	206553650	23450	23400	23450	23400	51
273	20240119	140900	205360200	23400	23350	23400	23300	26
274	20240119	140800	204753500	23400	23450	23450	23400	2
275	20240119	140700	204706650	23450	23450	23450	23450	0
276	20240119	140600	204706650	23450	23450	23450	23450	0
277	20240119	140500	204706650	23450	23450	23450	23450	0
278	20240119	140400	204706650	23450	23450	23450	23450	0
279	20240119	140300	204706650	23450	23450	23450	23450	0
280	20240119	140200	204706650	23450	23450	23450	23450	0
281	20240119	140100	204706650	23450	23350	23450	23350	43
282	20240119	140000	203702500	23350	23450	23450	23350	23
283	20240119	135900	203165350	23350	23350	23350	23350	3
284	20240119	135800	203095300	23450	23450	23450	23450	0
285	20240119	135700	203095300	23450	23450	23450	23450	0
286	20240119	135600	203095300	23450	23450	23450	23450	0
287	20240119	135500	203095300	23450	23450	23450	23450	0
288	20240119	135400	203095300	23450	23450	23450	23450	0
289	20240119	135300	203095300	23450	23450	23450	23450	0
290	20240119	135200	203095300	23450	23450	23450	23450	0
291	20240119	135100	203095300	23450	23450	23450	23450	0
292	20240119	135000	203095300	23450	23450	23450	23450	0
293	20240119	134900	203095300	23450	23450	23450	23450	0
294	20240119	134800	203095300	23450	23450	23450	23450	0
295	20240119	134700	203095300	23450	23400	23450	23400	11
296	20240119	134600	202837850	23450	23450	23450	23450	0
297	20240119	134500	202837850	23450	23450	23450	23450	0
298	20240119	134400	202837850	23450	23450	23450	23450	1
299	20240119	134300	202814400	23400	23400	23400	23400	0
300	20240119	134200	202814400	23400	23400	23400	23400	3
301	20240119	134100	202744200	23400	23400	23400	23400	3
302	20240119	134000	202674000	23400	23400	23400	23400	100
303	20240119	133900	200334000	23400	23400	23400	23400	20
304	20240119	133800	199866000	23500	23500	23500	23500	0
305	20240119	133700	199866000	23500	23500	23500	23500	0
306	20240119	133600	199866000	23500	23500	23500	23500	0
307	20240119	133500	199866000	23500	23500	23500	23500	0
308	20240119	133400	199866000	23500	23500	23500	23500	4
309	20240119	133300	199772000	23500	23500	23500	23500	0
310	20240119	133200	199772000	23500	23500	23500	23500	0
311	20240119	133100	199772000	23500	23500	23500	23500	2
312	20240119	133000	199725000	23500	23500	23500	23500	0
313	20240119	132900	199725000	23500	23500	23500	23500	5
314	20240119	132800	199607500	23500	23500	23500	23500	0
315	20240119	132700	199607500	23500	23500	23500	23500	0
316	20240119	132600	199607500	23500	23500	23500	23500	0
317	20240119	132500	199607500	23500	23500	23500	23500	0
318	20240119	132400	199607500	23500	23500	23500	23500	0
319	20240119	132300	199607500	23500	23500	23500	23500	0
320	20240119	132200	199607500	23500	23500	23500	23500	0
321	20240119	132100	199607500	23500	23500	23500	23500	0
322	20240119	132000	199607500	23500	23500	23500	23500	0
323	20240119	131900	199607500	23500	23500	23500	23500	0
324	20240119	131800	199607500	23500	23500	23500	23500	0
325	20240119	131700	199607500	23500	23500	23500	23500	0
326	20240119	131600	199607500	23500	23500	23500	23500	0
327	20240119	131500	199607500	23500	23500	23500	23500	0
328	20240119	131400	199607500	23500	23500	23500	23500	0
329	20240119	131300	199607500	23500	23500	23500	23500	0
330	20240119	131200	199607500	23500	23500	23500	23500	0
331	20240119	131100	199607500	23500	23500	23500	23500	0
332	20240119	131000	199607500	23500	23500	23500	23500	0
333	20240119	130900	199607500	23500	23500	23500	23500	0
334	20240119	130800	199607500	23500	23500	23500	23500	0
335	20240119	130700	199607500	23500	23500	23500	23500	0
336	20240119	130600	199607500	23500	23500	23500	23500	0
337	20240119	130500	199607500	23500	23500	23500	23500	0
338	20240119	130400	199607500	23500	23450	23500	23450	87
339	20240119	130300	197567300	23500	23500	23500	23500	0
340	20240119	130200	197567300	23500	23350	23500	23350	11
341	20240119	130100	197310300	23400	23400	23400	23400	0
342	20240119	130000	197310300	23400	23400	23400	23400	0
343	20240119	125900	197310300	23400	23400	23400	23400	256
344	20240119	125800	191319900	23500	23500	23500	23500	0
345	20240119	125700	191319900	23500	23500	23500	23500	0
346	20240119	125600	191319900	23500	23500	23500	23500	0
347	20240119	125500	191319900	23500	23500	23500	23500	0
348	20240119	125400	191319900	23500	23400	23500	23400	2
349	20240119	125300	191273000	23400	23400	23400	23400	0
350	20240119	125200	191273000	23400	23400	23400	23400	0
351	20240119	125100	191273000	23400	23400	23400	23400	0
352	20240119	125000	191273000	23400	23400	23400	23400	0
353	20240119	124900	191273000	23400	23400	23400	23400	13
354	20240119	124800	190968800	23500	23500	23500	23500	0
355	20240119	124700	190968800	23500	23500	23500	23500	0
356	20240119	124600	190968800	23500	23500	23500	23500	0
357	20240119	124500	190968800	23500	23450	23500	23450	63
358	20240119	124400	189491400	23500	23500	23500	23500	0
359	20240119	124300	189491400	23500	23450	23500	23450	200
360	20240119	124200	184792700	23450	23450	23450	23450	24
361	20240119	124100	184229900	23550	23550	23550	23550	0
362	20240119	124000	184229900	23550	23550	23550	23550	0
363	20240119	123900	184229900	23550	23550	23550	23550	0
364	20240119	123800	184229900	23550	23550	23550	23550	1
365	20240119	123700	184206350	23550	23550	23550	23550	0
366	20240119	123600	184206350	23550	23550	23550	23550	0
367	20240119	123500	184206350	23550	23550	23550	23550	0
368	20240119	123400	184206350	23550	23550	23550	23550	0
369	20240119	123300	184206350	23550	23550	23550	23550	0
370	20240119	123200	184206350	23550	23550	23550	23550	0
371	20240119	123100	184206350	23550	23550	23550	23550	2
372	20240119	123000	184159250	23600	23600	23600	23600	0
373	20240119	122900	184159250	23600	23600	23600	23600	0
374	20240119	122800	184159250	23600	23600	23600	23600	0
375	20240119	122700	184159250	23600	23600	23600	23600	0
376	20240119	122600	184159250	23600	23600	23600	23600	0
377	20240119	122500	184159250	23600	23600	23600	23600	0
378	20240119	122400	184159250	23600	23600	23600	23600	0
379	20240119	122300	184159250	23600	23600	23600	23600	0
380	20240119	122200	184159250	23600	23550	23600	23550	43
381	20240119	122100	183146550	23600	23600	23600	23600	0
382	20240119	122000	183146550	23600	23600	23600	23500	202
383	20240119	121900	178399350	23550	23550	23550	23550	0
384	20240119	121800	178399350	23550	23550	23550	23550	0
385	20240119	121700	178399350	23550	23550	23550	23550	1
386	20240119	121600	178375800	23600	23550	23600	23550	61
387	20240119	121500	176939200	23600	23600	23600	23600	0
388	20240119	121400	176939200	23600	23600	23600	23600	0
389	20240119	121300	176939200	23600	23600	23600	23600	5
390	20240119	121200	176821200	23600	23600	23600	23600	0
391	20240119	121100	176821200	23600	23500	23600	23450	70
392	20240119	121000	175179500	23600	23600	23600	23600	0
393	20240119	120900	175179500	23600	23600	23600	23600	1
394	20240119	120800	175155900	23450	23450	23450	23450	1
395	20240119	120700	175132450	23600	23600	23600	23600	0
396	20240119	120600	175132450	23600	23600	23600	23600	0
397	20240119	120500	175132450	23600	23600	23600	23600	0
398	20240119	120400	175132450	23600	23600	23600	23600	0
399	20240119	120300	175132450	23600	23600	23600	23600	0
400	20240119	120200	175132450	23600	23600	23600	23600	0
401	20240119	120100	175132450	23600	23600	23600	23600	10
402	20240119	120000	174896450	23600	23600	23600	23600	11
403	20240119	115900	174636850	23650	23650	23650	23650	0
404	20240119	115800	174636850	23650	23650	23650	23650	0
405	20240119	115700	174636850	23650	23650	23650	23650	0
406	20240119	115600	174636850	23650	23500	23650	23500	49
407	20240119	115500	173485200	23650	23650	23650	23650	0
408	20240119	115400	173485200	23650	23650	23650	23650	0
409	20240119	115300	173485200	23650	23650	23650	23650	0
410	20240119	115200	173485200	23650	23500	23650	23500	10
411	20240119	115100	173250050	23650	23500	23650	23500	41
412	20240119	115000	172286400	23650	23550	23650	23550	21
413	20240119	114900	171791750	23650	23650	23650	23650	60
414	20240119	114800	170372750	23650	23650	23650	23650	50
415	20240119	114700	169190250	23650	23650	23650	23650	80
416	20240119	114600	167298250	23650	23650	23650	23650	0
417	20240119	114500	167298250	23650	23650	23650	23650	0
418	20240119	114400	167298250	23650	23650	23650	23650	0
419	20240119	114300	167298250	23650	23650	23650	23650	0
420	20240119	114200	167298250	23650	23650	23650	23650	1
421	20240119	114100	167274600	23500	23500	23500	23500	70
422	20240119	114000	165629600	23650	23650	23650	23650	0
423	20240119	113900	165629600	23650	23650	23650	23650	0
424	20240119	113800	165629600	23650	23650	23650	23650	0
425	20240119	113700	165629600	23650	23600	23650	23550	20
426	20240119	113600	165158350	23650	23650	23650	23650	0
427	20240119	113500	165158350	23650	23650	23650	23650	0
428	20240119	113400	165158350	23650	23650	23650	23650	0
429	20240119	113300	165158350	23650	23650	23650	23650	0
430	20240119	113200	165158350	23650	23650	23650	23650	0
431	20240119	113100	165158350	23650	23650	23650	23650	0
432	20240119	113000	165158350	23650	23650	23650	23650	0
433	20240119	112900	165158350	23650	23650	23650	23650	0
434	20240119	112800	165158350	23650	23650	23650	23650	0
435	20240119	112700	165158350	23650	23650	23650	23650	0
436	20240119	112600	165158350	23650	23650	23650	23650	0
437	20240119	112500	165158350	23650	23650	23650	23650	0
438	20240119	112400	165158350	23650	23650	23650	23650	0
439	20240119	112300	165158350	23650	23650	23650	23650	0
440	20240119	112200	165158350	23650	23500	23650	23500	70
441	20240119	112100	163513200	23650	23650	23650	23650	0
442	20240119	112000	163513200	23650	23650	23650	23650	0
443	20240119	111900	163513200	23650	23650	23650	23650	0
444	20240119	111800	163513200	23650	23650	23650	23650	0
445	20240119	111700	163513200	23650	23650	23650	23650	0
446	20240119	111600	163513200	23650	23650	23650	23650	0
447	20240119	111500	163513200	23650	23650	23650	23650	0
448	20240119	111400	163513200	23650	23650	23650	23650	0
449	20240119	111300	163513200	23650	23650	23650	23650	0
450	20240119	111200	163513200	23650	23650	23650	23650	0
451	20240119	111100	163513200	23650	23650	23650	23650	0
452	20240119	111000	163513200	23650	23650	23650	23650	1
453	20240119	110900	163489550	23500	23600	23600	23500	191
454	20240119	110800	158996050	23700	23700	23700	23700	0
455	20240119	110700	158996050	23700	23700	23700	23700	0
456	20240119	110600	158996050	23700	23700	23700	23700	0
457	20240119	110500	158996050	23700	23700	23700	23700	0
458	20240119	110400	158996050	23700	23700	23700	23700	0
459	20240119	110300	158996050	23700	23700	23700	23700	0
460	20240119	110200	158996050	23700	23700	23700	23700	0
461	20240119	110100	158996050	23700	23650	23700	23650	3
462	20240119	110000	158925050	23700	23700	23700	23700	0
463	20240119	105900	158925050	23700	23700	23700	23700	0
464	20240119	105800	158925050	23700	23700	23700	23700	0
465	20240119	105700	158925050	23700	23650	23700	23600	113
466	20240119	105600	156256900	23750	23750	23750	23750	0
467	20240119	105500	156256900	23750	23750	23750	23750	0
468	20240119	105400	156256900	23750	23750	23750	23750	0
469	20240119	105300	156256900	23750	23750	23750	23750	0
470	20240119	105200	156256900	23750	23750	23750	23750	0
471	20240119	105100	156256900	23750	23750	23750	23750	1
472	20240119	105000	156233150	23700	23750	23750	23700	6
473	20240119	104900	156090800	23750	23750	23750	23750	0
474	20240119	104800	156090800	23750	23750	23750	23750	0
475	20240119	104700	156090800	23750	23750	23750	23750	16
476	20240119	104600	155710800	23750	23750	23750	23750	0
477	20240119	104500	155710800	23750	23750	23750	23750	0
478	20240119	104400	155710800	23750	23750	23750	23750	0
479	20240119	104300	155710800	23750	23750	23750	23750	0
480	20240119	104200	155710800	23750	23750	23750	23750	0
481	20240119	104100	155710800	23750	23750	23750	23750	0
482	20240119	104000	155710800	23750	23750	23750	23750	0
483	20240119	103900	155710800	23750	23750	23750	23750	0
484	20240119	103800	155710800	23750	23750	23750	23750	0
485	20240119	103700	155710800	23750	23750	23750	23750	0
486	20240119	103600	155710800	23750	23750	23750	23750	0
487	20240119	103500	155710800	23750	23750	23750	23750	0
488	20240119	103400	155710800	23750	23750	23750	23750	0
489	20240119	103300	155710800	23750	23750	23750	23750	0
490	20240119	103200	155710800	23750	23600	23750	23550	31
491	20240119	103100	154979150	23800	23800	23800	23800	0
492	20240119	103000	154979150	23800	23800	23800	23800	0
493	20240119	102900	154979150	23800	23800	23800	23800	0
494	20240119	102800	154979150	23800	23750	23800	23750	2
495	20240119	102700	154931600	23800	23800	23800	23800	0
496	20240119	102600	154931600	23800	23800	23800	23800	0
497	20240119	102500	154931600	23800	23800	23800	23750	9
498	20240119	102400	154717750	23750	23750	23750	23750	111
499	20240119	102300	152081500	23750	23600	23750	23550	366
500	20240119	102200	143447650	23600	23700	23700	23600	359
501	20240119	102100	134968150	23850	23850	23850	23850	0
502	20240119	102000	134968150	23850	23850	23850	23850	0
503	20240119	101900	134968150	23850	23850	23850	23850	0
504	20240119	101800	134968150	23850	23850	23850	23850	0
505	20240119	101700	134968150	23850	23850	23850	23850	0
506	20240119	101600	134968150	23850	23850	23850	23850	0
507	20240119	101500	134968150	23850	23850	23850	23850	0
508	20240119	101400	134968150	23850	23800	23850	23800	10
509	20240119	101300	134730100	23900	23750	23900	23700	13
510	20240119	101200	134421400	23850	23850	23850	23850	224
511	20240119	101100	129079000	23850	23850	23850	23850	50
512	20240119	101000	127886500	23850	23850	23850	23850	158
513	20240119	100900	124118200	23900	23900	23900	23900	1
514	20240119	100800	124094300	23900	23900	23900	23900	0
515	20240119	100700	124094300	23900	23900	23900	23850	75
516	20240119	100600	122302950	23850	23850	23900	23850	42
517	20240119	100500	121301200	23900	23900	23900	23900	0
518	20240119	100400	121301200	23900	23900	23900	23850	26
519	20240119	100300	120680300	23900	23900	23900	23900	0
520	20240119	100200	120680300	23900	23850	23900	23850	12
521	20240119	100100	120394050	23900	23850	23900	23850	1223
522	20240119	100000	91178550	23800	23700	23800	23700	66
523	20240119	095900	89607950	23800	23800	23800	23800	1
524	20240119	095800	89584150	23700	23700	23700	23700	1
525	20240119	095700	89560450	23800	23700	23800	23700	2
526	20240119	095600	89512950	23800	23700	23800	23650	50
527	20240119	095500	88325000	23750	23650	23750	23650	2
528	20240119	095400	88277600	23750	23600	23750	23600	2
529	20240119	095300	88230250	23750	23700	23750	23600	14
530	20240119	095200	87897950	23750	23600	23750	23600	28
531	20240119	095100	87234050	23700	23700	23700	23700	1
532	20240119	095000	87210350	23550	23700	23700	23550	21
533	20240119	094900	86712800	23700	23500	23700	23500	170
534	20240119	094800	82695000	23500	23600	23600	23500	74
535	20240119	094700	80954050	23700	23700	23700	23700	1
536	20240119	094600	80930350	23550	23550	23550	23550	1
537	20240119	094500	80906800	23550	23700	23700	23550	2
538	20240119	094400	80859550	23550	23550	23550	23550	165
539	20240119	094300	76973800	23700	23550	23700	23550	2
540	20240119	094200	76926550	23700	23550	23700	23550	101
541	20240119	094100	74547850	23700	23650	23700	23550	102
542	20240119	094000	72135600	23700	23550	23700	23550	2
543	20240119	093900	72088350	23600	23550	23600	23550	9
544	20240119	093800	71876000	23600	23600	23600	23600	20
545	20240119	093700	71404000	23600	23650	23650	23600	22
546	20240119	093600	70883750	23650	23700	23700	23650	2
547	20240119	093500	70836400	23700	23700	23700	23700	50
548	20240119	093400	69651400	23700	23700	23700	23700	0
549	20240119	093300	69651400	23700	23700	23700	23700	1
550	20240119	093200	69627700	23700	23750	23750	23700	21
551	20240119	093100	69129500	23750	23750	23750	23750	2
552	20240119	093000	69082000	23750	23750	23750	23750	12
553	20240119	092900	68797000	23750	23750	23750	23750	0
554	20240119	092800	68797000	23750	23800	23850	23750	3
555	20240119	092700	68725600	23700	23700	23700	23700	1
556	20240119	092600	68701900	23700	23700	23700	23700	1
557	20240119	092500	68678200	23700	23700	23700	23700	0
558	20240119	092400	68678200	23700	23850	23850	23700	22
559	20240119	092300	68156650	23700	23850	23900	23550	889
560	20240119	092200	47033550	23850	23900	23900	23850	65
561	20240119	092100	45480300	23900	23900	23900	23900	4
562	20240119	092000	45384700	23850	23850	23850	23850	1
563	20240119	091900	45360850	23850	23950	23950	23850	104
564	20240119	091800	42870150	23950	23950	23950	23850	50
565	20240119	091700	41672750	23950	23850	23950	23850	415
566	20240119	091600	31755350	23800	23850	23850	23800	281
567	20240119	091500	25053550	23900	23800	23900	23800	11
568	20240119	091400	24790750	23800	23800	23850	23800	31
569	20240119	091300	24052900	23800	23700	23800	23700	18
570	20240119	091200	23624600	23800	23800	23800	23800	220
571	20240119	091100	18388600	23800	23900	23900	23800	2
572	20240119	091000	18340900	23900	23700	23900	23700	101
573	20240119	090900	15930200	23700	23700	23700	23700	1
574	20240119	090800	15906500	23800	23750	23800	23750	152
575	20240119	090700	12289000	23700	23700	23700	23700	18
576	20240119	090600	11862400	23700	23850	23850	23700	8
577	20240119	090500	11672550	23850	23650	23850	23650	143
578	20240119	090400	8272800	23750	23700	23750	23700	21
579	20240119	090300	7775050	23600	23600	23600	23600	1
580	20240119	090200	7751450	23650	23500	23650	23500	11
581	20240119	090100	7491450	23500	23700	23700	23500	127
582	20240119	090000	4481750	23700	23450	23700	23450	190