KissMeData/036800/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192100	69119500	21150	21150	21150	21150	289
3	20240115	192000	69119500	21150	21150	21150	21150	0
4	20240115	191900	69119500	21150	21150	21150	21150	0
5	20240115	191800	69119500	21150	21150	21150	21150	0
6	20240115	191700	69119500	21150	21150	21150	21150	0
7	20240115	191600	69119500	21150	21150	21150	21150	0
8	20240115	191500	69119500	21150	21150	21150	21150	0
9	20240115	191400	69119500	21150	21150	21150	21150	0
10	20240115	191300	69119500	21150	21150	21150	21150	0
11	20240115	191200	69119500	21150	21150	21150	21150	0
12	20240115	191100	69119500	21150	21150	21150	21150	0
13	20240115	191000	69119500	21150	21150	21150	21150	0
14	20240115	190900	69119500	21150	21150	21150	21150	0
15	20240115	190800	69119500	21150	21150	21150	21150	0
16	20240115	190700	69119500	21150	21150	21150	21150	0
17	20240115	190600	69119500	21150	21150	21150	21150	0
18	20240115	190500	69119500	21150	21150	21150	21150	0
19	20240115	190400	69119500	21150	21150	21150	21150	0
20	20240115	190300	69119500	21150	21150	21150	21150	0
21	20240115	190200	69119500	21150	21150	21150	21150	0
22	20240115	190100	69119500	21150	21150	21150	21150	0
23	20240115	190000	69119500	21150	21150	21150	21150	0
24	20240115	185900	69119500	21150	21150	21150	21150	0
25	20240115	185800	69119500	21150	21150	21150	21150	0
26	20240115	185700	69119500	21150	21150	21150	21150	0
27	20240115	185600	69119500	21150	21150	21150	21150	0
28	20240115	185500	69119500	21150	21150	21150	21150	0
29	20240115	185400	69119500	21150	21150	21150	21150	0
30	20240115	185300	69119500	21150	21150	21150	21150	0
31	20240115	185200	69119500	21150	21150	21150	21150	0
32	20240115	185100	69119500	21150	21150	21150	21150	289
33	20240115	185000	69119500	21150	21150	21150	21150	0
34	20240115	184900	69119500	21150	21150	21150	21150	0
35	20240115	184800	69119500	21150	21150	21150	21150	0
36	20240115	184700	69119500	21150	21150	21150	21150	0
37	20240115	184600	69119500	21150	21150	21150	21150	0
38	20240115	184500	69119500	21150	21150	21150	21150	0
39	20240115	184400	69119500	21150	21150	21150	21150	0
40	20240115	184300	69119500	21150	21150	21150	21150	0
41	20240115	184200	69119500	21150	21150	21150	21150	0
42	20240115	184100	69119500	21150	21150	21150	21150	0
43	20240115	184000	69119500	21150	21150	21150	21150	0
44	20240115	183900	69119500	21150	21150	21150	21150	0
45	20240115	183800	69119500	21150	21150	21150	21150	0
46	20240115	183700	69119500	21150	21150	21150	21150	0
47	20240115	183600	69119500	21150	21150	21150	21150	0
48	20240115	183500	69119500	21150	21150	21150	21150	0
49	20240115	183400	69119500	21150	21150	21150	21150	0
50	20240115	183300	69119500	21150	21150	21150	21150	0
51	20240115	183200	69119500	21150	21150	21150	21150	0
52	20240115	183100	69119500	21150	21150	21150	21150	0
53	20240115	183000	69119500	21150	21150	21150	21150	0
54	20240115	182900	69119500	21150	21150	21150	21150	0
55	20240115	182800	69119500	21150	21150	21150	21150	0
56	20240115	182700	69119500	21150	21150	21150	21150	0
57	20240115	182600	69119500	21150	21150	21150	21150	0
58	20240115	182500	69119500	21150	21150	21150	21150	0
59	20240115	182400	69119500	21150	21150	21150	21150	0
60	20240115	182300	69119500	21150	21150	21150	21150	0
61	20240115	182200	69119500	21150	21150	21150	21150	0
62	20240115	182100	69119500	21150	21150	21150	21150	289
63	20240115	182000	69119500	21150	21150	21150	21150	0
64	20240115	181900	69119500	21150	21150	21150	21150	0
65	20240115	181800	69119500	21150	21150	21150	21150	0
66	20240115	181700	69119500	21150	21150	21150	21150	0
67	20240115	181600	69119500	21150	21150	21150	21150	0
68	20240115	181500	69119500	21150	21150	21150	21150	0
69	20240115	181400	69119500	21150	21150	21150	21150	0
70	20240115	181300	69119500	21150	21150	21150	21150	0
71	20240115	181200	69119500	21150	21150	21150	21150	0
72	20240115	181100	69119500	21150	21150	21150	21150	0
73	20240115	181000	69119500	21150	21150	21150	21150	0
74	20240115	180900	69119500	21150	21150	21150	21150	0
75	20240115	180800	69119500	21150	21150	21150	21150	0
76	20240115	180700	69119500	21150	21150	21150	21150	0
77	20240115	180600	69119500	21150	21150	21150	21150	0
78	20240115	180500	69119500	21150	21150	21150	21150	0
79	20240115	180400	69119500	21150	21150	21150	21150	0
80	20240115	180300	69119500	21150	21150	21150	21150	0
81	20240115	180200	69119500	21150	21150	21150	21150	0
82	20240115	180100	69119500	21150	21150	21150	21150	0
83	20240115	180000	69119500	21150	21150	21150	21150	0
84	20240115	175900	69119500	21150	21150	21150	21150	0
85	20240115	175800	69119500	21150	21150	21150	21150	0
86	20240115	175700	69119500	21150	21150	21150	21150	0
87	20240115	175600	69119500	21150	21150	21150	21150	0
88	20240115	175500	69119500	21150	21150	21150	21150	0
89	20240115	175400	69119500	21150	21150	21150	21150	0
90	20240115	175300	69119500	21150	21150	21150	21150	0
91	20240115	175200	69119500	21150	21150	21150	21150	0
92	20240115	175100	69119500	21150	21150	21150	21150	289
93	20240115	175000	69119500	21150	21150	21150	21150	0
94	20240115	174900	69119500	21150	21150	21150	21150	0
95	20240115	174800	69119500	21150	21150	21150	21150	0
96	20240115	174700	69119500	21150	21150	21150	21150	0
97	20240115	174600	69119500	21150	21150	21150	21150	0
98	20240115	174500	69119500	21150	21150	21150	21150	0
99	20240115	174400	69119500	21150	21150	21150	21150	0
100	20240115	174300	69119500	21150	21150	21150	21150	0
101	20240115	174200	69119500	21150	21150	21150	21150	0
102	20240115	174100	69119500	21150	21150	21150	21150	0
103	20240115	174000	69119500	21150	21150	21150	21150	0
104	20240115	173900	69119500	21150	21150	21150	21150	0
105	20240115	173800	69119500	21150	21150	21150	21150	0
106	20240115	173700	69119500	21150	21150	21150	21150	0
107	20240115	173600	69119500	21150	21150	21150	21150	0
108	20240115	173500	69119500	21150	21150	21150	21150	0
109	20240115	173400	69119500	21150	21150	21150	21150	0
110	20240115	173300	69119500	21150	21150	21150	21150	0
111	20240115	173200	69119500	21150	21150	21150	21150	0
112	20240115	173100	69119500	21150	21150	21150	21150	0
113	20240115	173000	69119500	21150	21150	21150	21150	0
114	20240115	172900	69119500	21150	21150	21150	21150	0
115	20240115	172800	69119500	21150	21150	21150	21150	0
116	20240115	172700	69119500	21150	21150	21150	21150	0
117	20240115	172600	69119500	21150	21150	21150	21150	0
118	20240115	172500	69119500	21150	21150	21150	21150	0
119	20240115	172400	69119500	21150	21150	21150	21150	0
120	20240115	172300	69119500	21150	21150	21150	21150	0
121	20240115	172200	69119500	21150	21150	21150	21150	0
122	20240115	172100	69119500	21150	21150	21150	21150	289
123	20240115	172000	69119500	21150	21150	21150	21150	0
124	20240115	171900	69119500	21150	21150	21150	21150	0
125	20240115	171800	69119500	21150	21150	21150	21150	0
126	20240115	171700	69119500	21150	21150	21150	21150	0
127	20240115	171600	69119500	21150	21150	21150	21150	0
128	20240115	171500	69119500	21150	21150	21150	21150	0
129	20240115	171400	69119500	21150	21150	21150	21150	0
130	20240115	171300	69119500	21150	21150	21150	21150	0
131	20240115	171200	69119500	21150	21150	21150	21150	0
132	20240115	171100	69119500	21150	21150	21150	21150	0
133	20240115	171000	69119500	21150	21150	21150	21150	0
134	20240115	170900	69119500	21150	21150	21150	21150	0
135	20240115	170800	69119500	21150	21150	21150	21150	0
136	20240115	170700	69119500	21150	21150	21150	21150	0
137	20240115	170600	69119500	21150	21150	21150	21150	0
138	20240115	170500	69119500	21150	21150	21150	21150	0
139	20240115	170400	69119500	21150	21150	21150	21150	0
140	20240115	170300	69119500	21150	21150	21150	21150	0
141	20240115	170200	69119500	21150	21150	21150	21150	0
142	20240115	170100	69119500	21150	21150	21150	21150	0
143	20240115	170000	69119500	21150	21150	21150	21150	0
144	20240115	165900	69119500	21150	21150	21150	21150	0
145	20240115	165800	69119500	21150	21150	21150	21150	0
146	20240115	165700	69119500	21150	21150	21150	21150	0
147	20240115	165600	69119500	21150	21150	21150	21150	0
148	20240115	165500	69119500	21150	21150	21150	21150	0
149	20240115	165400	69119500	21150	21150	21150	21150	0
150	20240115	165300	69119500	21150	21150	21150	21150	0
151	20240115	165200	69119500	21150	21150	21150	21150	0
152	20240115	165100	69119500	21150	21150	21150	21150	289
153	20240115	165000	69119500	21150	21150	21150	21150	0
154	20240115	164900	69119500	21150	21150	21150	21150	0
155	20240115	164800	69119500	21150	21150	21150	21150	0
156	20240115	164700	69119500	21150	21150	21150	21150	0
157	20240115	164600	69119500	21150	21150	21150	21150	0
158	20240115	164500	69119500	21150	21150	21150	21150	0
159	20240115	164400	69119500	21150	21150	21150	21150	0
160	20240115	164300	69119500	21150	21150	21150	21150	0
161	20240115	164200	69119500	21150	21150	21150	21150	0
162	20240115	164100	69119500	21150	21150	21150	21150	0
163	20240115	164000	69119500	21150	21150	21150	21150	0
164	20240115	163900	69119500	21150	21150	21150	21150	0
165	20240115	163800	69119500	21150	21150	21150	21150	0
166	20240115	163700	69119500	21150	21150	21150	21150	0
167	20240115	163600	69119500	21150	21150	21150	21150	0
168	20240115	163500	69119500	21150	21150	21150	21150	0
169	20240115	163400	69119500	21150	21150	21150	21150	0
170	20240115	163300	69119500	21150	21150	21150	21150	0
171	20240115	163200	69119500	21150	21150	21150	21150	0
172	20240115	163100	69119500	21150	21150	21150	21150	0
173	20240115	163000	69119500	21150	21150	21150	21150	0
174	20240115	162900	69119500	21150	21150	21150	21150	0
175	20240115	162800	69119500	21150	21150	21150	21150	0
176	20240115	162700	69119500	21150	21150	21150	21150	0
177	20240115	162600	69119500	21150	21150	21150	21150	0
178	20240115	162500	69119500	21150	21150	21150	21150	0
179	20240115	162400	69119500	21150	21150	21150	21150	0
180	20240115	162300	69119500	21150	21150	21150	21150	0
181	20240115	162200	69119500	21150	21150	21150	21150	0
182	20240115	162100	69119500	21150	21150	21150	21150	289
183	20240115	162000	69119500	21150	21150	21150	21150	0
184	20240115	161900	69119500	21150	21150	21150	21150	0
185	20240115	161800	69119500	21150	21150	21150	21150	0
186	20240115	161700	69119500	21150	21150	21150	21150	0
187	20240115	161600	69119500	21150	21150	21150	21150	0
188	20240115	161500	69119500	21150	21150	21150	21150	0
189	20240115	161400	69119500	21150	21150	21150	21150	0
190	20240115	161300	69119500	21150	21150	21150	21150	0
191	20240115	161200	69119500	21150	21150	21150	21150	0
192	20240115	161100	69119500	21150	21150	21150	21150	0
193	20240115	161000	69119500	21150	21150	21150	21150	0
194	20240115	160900	69119500	21150	21150	21150	21150	0
195	20240115	160800	69119500	21150	21150	21150	21150	0
196	20240115	160700	69119500	21150	21150	21150	21150	0
197	20240115	160600	69119500	21150	21150	21150	21150	0
198	20240115	160500	69119500	21150	21150	21150	21150	0
199	20240115	160400	69119500	21150	21150	21150	21150	0
200	20240115	160300	69119500	21150	21150	21150	21150	0
201	20240115	160200	69119500	21150	21150	21150	21150	0
202	20240115	160100	69119500	21150	21150	21150	21150	0
203	20240115	160000	69119500	21150	21150	21150	21150	0
204	20240115	155900	69119500	21150	21150	21150	21150	0
205	20240115	155800	69119500	21150	21150	21150	21150	0
206	20240115	155700	69119500	21150	21150	21150	21150	0
207	20240115	155600	69119500	21150	21150	21150	21150	0
208	20240115	155500	69119500	21150	21150	21150	21150	0
209	20240115	155400	69119500	21150	21150	21150	21150	0
210	20240115	155300	69119500	21150	21150	21150	21150	0
211	20240115	155200	69119500	21150	21150	21150	21150	0
212	20240115	155100	69119500	21150	21150	21150	21150	289
213	20240115	155000	69119500	21150	21150	21150	21150	0
214	20240115	154900	69119500	21150	21150	21150	21150	0
215	20240115	154800	69119500	21150	21150	21150	21150	0
216	20240115	154700	69119500	21150	21150	21150	21150	0
217	20240115	154600	69119500	21150	21150	21150	21150	0
218	20240115	154500	69119500	21150	21150	21150	21150	0
219	20240115	154400	69119500	21150	21150	21150	21150	0
220	20240115	154300	69119500	21150	21150	21150	21150	0
221	20240115	154200	69119500	21150	21150	21150	21150	0
222	20240115	154100	69119500	21150	21150	21150	21150	0
223	20240115	154000	69119500	21150	21150	21150	21150	0
224	20240115	153900	69119500	21150	21150	21150	21150	0
225	20240115	153800	69119500	21150	21150	21150	21150	0
226	20240115	153700	69119500	21150	21150	21150	21150	0
227	20240115	153600	69119500	21150	21150	21150	21150	0
228	20240115	153500	69119500	21150	21150	21150	21150	0
229	20240115	153400	69119500	21150	21150	21150	21150	0
230	20240115	153300	69119500	21150	21150	21150	21150	0
231	20240115	153200	69119500	21150	21150	21150	21150	0
232	20240115	153100	69119500	21150	21150	21150	21150	0
233	20240115	153000	69119500	21150	21150	21150	21150	289
234	20240115	152900	63007150	21150	21150	21150	21150	0
235	20240115	152800	63007150	21150	21150	21150	21150	0
236	20240115	152700	63007150	21150	21150	21150	21150	0
237	20240115	152600	63007150	21150	21150	21150	21150	0
238	20240115	152500	63007150	21150	21150	21150	21150	0
239	20240115	152400	63007150	21150	21150	21150	21150	0
240	20240115	152300	63007150	21150	21150	21150	21150	0
241	20240115	152200	63007150	21150	21150	21150	21150	0
242	20240115	152100	63007150	21150	21150	21150	21150	0
243	20240115	152000	63007150	21150	21150	21150	21150	0
244	20240115	151900	63007150	21150	21150	21150	21050	35
245	20240115	151800	62269150	21050	21050	21050	21050	0
246	20240115	151700	62269150	21050	21100	21100	21050	29
247	20240115	151600	61658500	21050	21050	21050	21050	40
248	20240115	151500	60816500	21100	21050	21100	21050	14
249	20240115	151400	60521550	21050	21050	21050	21050	45
250	20240115	151300	59574300	21050	21100	21100	21050	19
251	20240115	151200	59174150	21050	21050	21050	21050	42
252	20240115	151100	58290050	21050	21050	21050	21050	18
253	20240115	151000	57911150	21050	21050	21050	21050	19
254	20240115	150900	57511200	21000	21000	21000	21000	18
255	20240115	150800	57133200	21000	21000	21050	21000	32
256	20240115	150700	56460600	21000	21050	21050	21000	60
257	20240115	150600	55197900	21050	21050	21100	21050	169
258	20240115	150500	51632550	21050	21050	21050	21050	18
259	20240115	150400	51253650	21050	21050	21050	21050	19
260	20240115	150300	50853700	21050	21000	21050	21000	18
261	20240115	150200	50475250	21000	21000	21000	21000	19
262	20240115	150100	50076250	21000	21000	21000	21000	18
263	20240115	150000	49698250	21000	21000	21000	21000	19
264	20240115	145900	49299250	21000	21000	21000	21000	19
265	20240115	145800	48900250	21000	21000	21000	21000	18
266	20240115	145700	48522250	21000	21050	21050	21000	129
267	20240115	145600	45807550	21050	21050	21150	21050	21
268	20240115	145500	45365400	21050	21050	21050	21050	18
269	20240115	145400	44986500	21050	21050	21050	21050	19
270	20240115	145300	44586550	21050	21050	21050	21050	18
271	20240115	145200	44207650	21050	21050	21050	21050	18
272	20240115	145100	43828750	21050	21050	21200	21050	21
273	20240115	145000	43386400	21050	21050	21050	21050	19
274	20240115	144900	42986450	21050	21050	21050	21050	19
275	20240115	144800	42586500	21050	21050	21050	21050	18
276	20240115	144700	42207600	21050	21100	21100	21050	19
277	20240115	144600	41807150	21100	21100	21100	21100	18
278	20240115	144500	41427350	21100	21100	21100	21100	19
279	20240115	144400	41026450	21100	21100	21100	21100	18
280	20240115	144300	40646650	21100	21100	21100	21100	20
281	20240115	144200	40224650	21100	21100	21100	21100	18
282	20240115	144100	39844850	21150	21150	21150	21150	57
283	20240115	144000	38639300	21150	21150	21150	21150	19
284	20240115	143900	38237450	21150	21150	21150	21150	18
285	20240115	143800	37856750	21150	21150	21150	21150	19
286	20240115	143700	37454900	21150	21150	21150	21150	10
287	20240115	143600	37243400	21150	21100	21150	21100	18
288	20240115	143500	36863200	21100	21100	21100	21100	19
289	20240115	143400	36462300	21100	21100	21100	21100	18
290	20240115	143300	36082500	21100	21100	21100	21100	18
291	20240115	143200	35702700	21050	21050	21050	21050	20
292	20240115	143100	35281700	21050	21050	21050	21050	18
293	20240115	143000	34902800	21050	21050	21050	21050	19
294	20240115	142900	34502850	21050	21050	21050	21050	18
295	20240115	142800	34123950	21050	21050	21050	21050	19
296	20240115	142700	33724000	21050	21050	21050	21050	18
297	20240115	142600	33345100	21100	21100	21100	21100	19
298	20240115	142500	32944200	21100	21100	21100	21100	19
299	20240115	142400	32543300	21100	21100	21100	21100	19
300	20240115	142300	32142400	21100	21100	21100	21100	18
301	20240115	142200	31762600	21100	21100	21100	21100	18
302	20240115	142100	31382800	21100	21100	21100	21100	40
303	20240115	142000	30538800	21100	21100	21100	21100	18
304	20240115	141900	30159000	21100	21100	21100	21100	20
305	20240115	141800	29737000	21100	21100	21100	21100	9
306	20240115	141700	29547100	21100	21100	21100	21100	18
307	20240115	141600	29167300	21100	21100	21100	21100	19
308	20240115	141500	28766400	21100	21100	21100	21100	19
309	20240115	141400	28365500	21100	21100	21100	21100	18
310	20240115	141300	27985700	21100	21100	21250	21100	20
311	20240115	141200	27563550	21100	21100	21100	21100	21
312	20240115	141100	27120450	21150	21150	21150	21150	16
313	20240115	141000	26782050	21100	21100	21100	21100	18
314	20240115	140900	26402250	21100	21100	21100	21100	19
315	20240115	140800	26001350	21100	21100	21100	21100	19
316	20240115	140700	25600450	21100	21100	21100	21100	19
317	20240115	140600	25199550	21250	21100	21250	21100	20
318	20240115	140500	24777250	21100	21100	21100	21100	19
319	20240115	140400	24376350	21100	21100	21100	21100	18
320	20240115	140300	23996550	21100	21150	21150	21100	19
321	20240115	140200	23595400	21150	21150	21150	21150	18
322	20240115	140100	23214700	21150	21200	21200	21150	19
323	20240115	140000	22812200	21200	21200	21200	21200	19
324	20240115	135900	22409400	21200	21200	21200	21200	0
325	20240115	135800	22409400	21200	21200	21200	21200	257
326	20240115	135700	16961000	21200	21200	21200	21200	0
327	20240115	135600	16961000	21200	21200	21200	21200	0
328	20240115	135500	16961000	21200	21200	21200	21200	2
329	20240115	135400	16918600	21250	21250	21250	21250	0
330	20240115	135300	16918600	21250	21250	21250	21250	0
331	20240115	135200	16918600	21250	21250	21250	21250	0
332	20240115	135100	16918600	21250	21250	21250	21250	0
333	20240115	135000	16918600	21250	21250	21250	21250	0
334	20240115	134900	16918600	21250	21250	21250	21250	0
335	20240115	134800	16918600	21250	21250	21250	21250	0
336	20240115	134700	16918600	21250	21250	21250	21250	0
337	20240115	134600	16918600	21250	21250	21250	21250	0
338	20240115	134500	16918600	21250	21250	21250	21250	0
339	20240115	134400	16918600	21250	21250	21250	21250	2
340	20240115	134300	16876100	21250	21250	21250	21250	1
341	20240115	134200	16854850	21250	21250	21250	21250	0
342	20240115	134100	16854850	21250	21250	21250	21250	0
343	20240115	134000	16854850	21250	21250	21250	21250	0
344	20240115	133900	16854850	21250	21250	21250	21250	1
345	20240115	133800	16833600	21200	21200	21200	21200	0
346	20240115	133700	16833600	21200	21200	21200	21200	0
347	20240115	133600	16833600	21200	21200	21200	21200	0
348	20240115	133500	16833600	21200	21200	21200	21200	0
349	20240115	133400	16833600	21200	21200	21200	21200	0
350	20240115	133300	16833600	21200	21200	21200	21200	0
351	20240115	133200	16833600	21200	21200	21200	21200	0
352	20240115	133100	16833600	21200	21200	21200	21200	0
353	20240115	133000	16833600	21200	21200	21200	21200	22
354	20240115	132900	16367200	21200	21200	21200	21200	1
355	20240115	132800	16346000	21200	21200	21200	21200	5
356	20240115	132700	16240000	21150	21150	21150	21150	0
357	20240115	132600	16240000	21150	21150	21150	21150	0
358	20240115	132500	16240000	21150	21150	21150	21150	0
359	20240115	132400	16240000	21150	21150	21150	21150	5
360	20240115	132300	16134250	21200	21200	21200	21200	1
361	20240115	132200	16113050	21200	21200	21200	21200	0
362	20240115	132100	16113050	21200	21200	21200	21200	5
363	20240115	132000	16007050	21200	21200	21200	21200	0
364	20240115	131900	16007050	21200	21200	21200	21200	0
365	20240115	131800	16007050	21200	21200	21200	21200	5
366	20240115	131700	15901050	21200	21200	21200	21200	0
367	20240115	131600	15901050	21200	21200	21200	21200	0
368	20240115	131500	15901050	21200	21200	21200	21200	0
369	20240115	131400	15901050	21200	21200	21200	21200	5
370	20240115	131300	15795050	21200	21200	21200	21200	7
371	20240115	131200	15646650	21200	21200	21200	21200	0
372	20240115	131100	15646650	21200	21200	21200	21200	5
373	20240115	131000	15540650	21200	21200	21200	21200	0
374	20240115	130900	15540650	21200	21200	21200	21200	0
375	20240115	130800	15540650	21200	21200	21200	21200	0
376	20240115	130700	15540650	21200	21200	21200	21200	5
377	20240115	130600	15434650	21200	21200	21200	21200	0
378	20240115	130500	15434650	21200	21200	21200	21200	0
379	20240115	130400	15434650	21200	21200	21200	21200	0
380	20240115	130300	15434650	21200	21200	21200	21200	6
381	20240115	130200	15307450	21200	21200	21200	21200	1
382	20240115	130100	15286250	21200	21200	21200	21200	1
383	20240115	130000	15265050	21200	21200	21200	21200	0
384	20240115	125900	15265050	21200	21200	21200	21200	5
385	20240115	125800	15159050	21200	21200	21200	21200	0
386	20240115	125700	15159050	21200	21200	21200	21200	0
387	20240115	125600	15159050	21200	21200	21200	21200	0
388	20240115	125500	15159050	21200	21200	21200	21200	5
389	20240115	125400	15053050	21200	21200	21200	21200	0
390	20240115	125300	15053050	21200	21200	21200	21200	0
391	20240115	125200	15053050	21200	21200	21200	21200	0
392	20240115	125100	15053050	21200	21200	21200	21200	5
393	20240115	125000	14947050	21200	21200	21200	21200	0
394	20240115	124900	14947050	21200	21200	21200	21200	0
395	20240115	124800	14947050	21200	21200	21200	21200	1
396	20240115	124700	14925850	21200	21200	21200	21200	6
397	20240115	124600	14798650	21200	21200	21200	21200	0
398	20240115	124500	14798650	21200	21200	21200	21200	0
399	20240115	124400	14798650	21200	21200	21200	21200	0
400	20240115	124300	14798650	21200	21200	21200	21200	5
401	20240115	124200	14692650	21200	21200	21200	21200	0
402	20240115	124100	14692650	21200	21200	21200	21200	0
403	20240115	124000	14692650	21200	21200	21200	21200	0
404	20240115	123900	14692650	21200	21200	21200	21200	6
405	20240115	123800	14565450	21200	21200	21200	21200	0
406	20240115	123700	14565450	21200	21200	21200	21200	0
407	20240115	123600	14565450	21200	21200	21200	21200	1
408	20240115	123500	14544250	21200	21200	21200	21200	5
409	20240115	123400	14438250	21200	21200	21200	21200	0
410	20240115	123300	14438250	21200	21200	21200	21200	0
411	20240115	123200	14438250	21200	21200	21200	21200	9
412	20240115	123100	14247450	21200	21200	21200	21200	5
413	20240115	123000	14141450	21200	21200	21200	21200	0
414	20240115	122900	14141450	21200	21200	21200	21200	0
415	20240115	122800	14141450	21200	21200	21200	21200	0
416	20240115	122700	14141450	21200	21200	21200	21200	5
417	20240115	122600	14035450	21200	21200	21200	21200	0
418	20240115	122500	14035450	21200	21200	21200	21200	1
419	20240115	122400	14014250	21200	21200	21200	21200	0
420	20240115	122300	14014250	21200	21200	21200	21200	9
421	20240115	122200	13823450	21200	21200	21200	21200	0
422	20240115	122100	13823450	21200	21200	21200	21200	0
423	20240115	122000	13823450	21200	21200	21200	21200	3
424	20240115	121900	13759850	21200	21200	21200	21200	0
425	20240115	121800	13759850	21200	21200	21200	21200	0
426	20240115	121700	13759850	21200	21200	21200	21200	0
427	20240115	121600	13759850	21200	21200	21200	21200	0
428	20240115	121500	13759850	21200	21200	21200	21200	0
429	20240115	121400	13759850	21200	21200	21200	21200	0
430	20240115	121300	13759850	21200	21200	21200	21200	90
431	20240115	121200	11851850	21150	21150	21150	21150	0
432	20240115	121100	11851850	21150	21150	21150	21150	0
433	20240115	121000	11851850	21150	21200	21200	21150	18
434	20240115	120900	11470900	21200	21200	21200	21200	4
435	20240115	120800	11386100	21200	21200	21200	21200	0
436	20240115	120700	11386100	21200	21200	21200	21200	0
437	20240115	120600	11386100	21200	21200	21200	21200	0
438	20240115	120500	11386100	21200	21200	21200	21200	0
439	20240115	120400	11386100	21200	21200	21200	21200	5
440	20240115	120300	11280100	21200	21200	21200	21200	0
441	20240115	120200	11280100	21200	21200	21200	21200	0
442	20240115	120100	11280100	21200	21200	21200	21200	1
443	20240115	120000	11258900	21150	21150	21150	21150	0
444	20240115	115900	11258900	21150	21150	21150	21150	0
445	20240115	115800	11258900	21150	21150	21150	21150	0
446	20240115	115700	11258900	21150	21150	21150	21150	0
447	20240115	115600	11258900	21150	21150	21150	21150	0
448	20240115	115500	11258900	21150	21150	21150	21150	1
449	20240115	115400	11237750	21150	21150	21150	21150	0
450	20240115	115300	11237750	21150	21150	21150	21150	0
451	20240115	115200	11237750	21150	21150	21150	21150	0
452	20240115	115100	11237750	21150	21150	21150	21150	0
453	20240115	115000	11237750	21150	21150	21150	21150	12
454	20240115	114900	10983950	21200	21200	21200	21200	5
455	20240115	114800	10877950	21200	21200	21200	21200	0
456	20240115	114700	10877950	21200	21200	21200	21200	0
457	20240115	114600	10877950	21200	21200	21200	21200	0
458	20240115	114500	10877950	21200	21200	21200	21200	0
459	20240115	114400	10877950	21200	21200	21200	21200	1
460	20240115	114300	10856750	21200	21200	21200	21200	0
461	20240115	114200	10856750	21200	21200	21200	21200	0
462	20240115	114100	10856750	21200	21200	21200	21200	0
463	20240115	114000	10856750	21200	21200	21200	21200	0
464	20240115	113900	10856750	21200	21200	21200	21200	0
465	20240115	113800	10856750	21200	21200	21200	21200	0
466	20240115	113700	10856750	21200	21200	21200	21200	10
467	20240115	113600	10644750	21100	21100	21100	21100	0
468	20240115	113500	10644750	21100	21100	21100	21100	0
469	20240115	113400	10644750	21100	21100	21100	21100	0
470	20240115	113300	10644750	21100	21100	21100	21100	3
471	20240115	113200	10581450	21050	21050	21050	21050	0
472	20240115	113100	10581450	21050	21050	21050	21050	0
473	20240115	113000	10581450	21050	21050	21050	21050	0
474	20240115	112900	10581450	21050	21050	21050	21050	0
475	20240115	112800	10581450	21050	21050	21050	21050	0
476	20240115	112700	10581450	21050	21050	21050	21050	0
477	20240115	112600	10581450	21050	21050	21050	21050	3
478	20240115	112500	10518300	21200	21200	21200	21200	0
479	20240115	112400	10518300	21200	21200	21200	21200	0
480	20240115	112300	10518300	21200	21200	21200	21200	0
481	20240115	112200	10518300	21200	21200	21200	21200	0
482	20240115	112100	10518300	21200	21200	21200	21200	1
483	20240115	112000	10497100	21050	21050	21050	21050	0
484	20240115	111900	10497100	21050	21050	21050	21050	13
485	20240115	111800	10223450	21100	21100	21100	21100	0
486	20240115	111700	10223450	21100	21100	21100	21100	0
487	20240115	111600	10223450	21100	21100	21100	21100	0
488	20240115	111500	10223450	21100	21100	21100	21100	0
489	20240115	111400	10223450	21100	21100	21100	21100	7
490	20240115	111300	10075750	21200	21150	21200	21150	37
491	20240115	111200	9293150	21100	21100	21100	21100	0
492	20240115	111100	9293150	21100	21100	21100	21100	0
493	20240115	111000	9293150	21100	21100	21100	21100	0
494	20240115	110900	9293150	21100	21100	21100	21100	0
495	20240115	110800	9293150	21100	21100	21100	21100	0
496	20240115	110700	9293150	21100	21100	21100	21100	0
497	20240115	110600	9293150	21100	21100	21100	21100	1
498	20240115	110500	9272050	21100	21100	21100	21100	0
499	20240115	110400	9272050	21100	21100	21100	21100	0
500	20240115	110300	9272050	21100	21100	21100	21100	0
501	20240115	110200	9272050	21100	21100	21100	21100	0
502	20240115	110100	9272050	21100	21100	21100	21100	0
503	20240115	110000	9272050	21100	21100	21100	21100	0
504	20240115	105900	9272050	21100	21100	21100	21100	0
505	20240115	105800	9272050	21100	21100	21100	21100	0
506	20240115	105700	9272050	21100	21100	21100	21100	0
507	20240115	105600	9272050	21100	21100	21100	21100	0
508	20240115	105500	9272050	21100	21100	21100	21100	0
509	20240115	105400	9272050	21100	21100	21100	21100	0
510	20240115	105300	9272050	21100	21100	21100	21100	0
511	20240115	105200	9272050	21100	21100	21100	21100	0
512	20240115	105100	9272050	21100	21100	21100	21100	0
513	20240115	105000	9272050	21100	21100	21100	21100	0
514	20240115	104900	9272050	21100	21100	21100	21100	0
515	20240115	104800	9272050	21100	21100	21100	21100	0
516	20240115	104700	9272050	21100	21150	21150	21100	22
517	20240115	104600	8807800	21150	21150	21150	21150	0
518	20240115	104500	8807800	21150	21150	21150	21150	0
519	20240115	104400	8807800	21150	21150	21150	21150	0
520	20240115	104300	8807800	21150	21150	21150	21150	0
521	20240115	104200	8807800	21150	21150	21150	21150	32
522	20240115	104100	8131000	21200	21200	21200	21200	0
523	20240115	104000	8131000	21200	21200	21200	21200	5
524	20240115	103900	8025000	21200	21200	21200	21200	0
525	20240115	103800	8025000	21200	21200	21200	21200	0
526	20240115	103700	8025000	21200	21200	21200	21200	0
527	20240115	103600	8025000	21200	21200	21200	21200	0
528	20240115	103500	8025000	21200	21200	21200	21200	0
529	20240115	103400	8025000	21200	21200	21200	21200	1
530	20240115	103300	8003800	21100	21100	21100	21100	0
531	20240115	103200	8003800	21100	21100	21100	21100	0
532	20240115	103100	8003800	21100	21100	21100	21100	0
533	20240115	103000	8003800	21100	21100	21100	21100	0
534	20240115	102900	8003800	21100	21100	21100	21100	0
535	20240115	102800	8003800	21100	21100	21100	21100	7
536	20240115	102700	7856100	21050	21050	21050	21050	0
537	20240115	102600	7856100	21050	21050	21050	21050	0
538	20240115	102500	7856100	21050	21050	21050	21050	0
539	20240115	102400	7856100	21050	21050	21050	21050	3
540	20240115	102300	7792950	21000	21000	21000	21000	0
541	20240115	102200	7792950	21000	21000	21000	21000	0
542	20240115	102100	7792950	21000	21000	21000	21000	0
543	20240115	102000	7792950	21000	21000	21000	21000	0
544	20240115	101900	7792950	21000	21000	21000	21000	0
545	20240115	101800	7792950	21000	21000	21000	21000	0
546	20240115	101700	7792950	21000	21150	21150	21000	100
547	20240115	101600	5689350	21200	21200	21200	21200	0
548	20240115	101500	5689350	21200	21200	21200	21200	0
549	20240115	101400	5689350	21200	21200	21200	21200	42
550	20240115	101300	4798950	21250	21250	21250	21250	0
551	20240115	101200	4798950	21250	21250	21250	21250	0
552	20240115	101100	4798950	21250	21250	21250	21250	0
553	20240115	101000	4798950	21250	21250	21250	21250	0
554	20240115	100900	4798950	21250	21250	21250	21250	100
555	20240115	100800	2673950	21250	21250	21250	21250	0
556	20240115	100700	2673950	21250	21250	21250	21250	3
557	20240115	100600	2610200	21200	21200	21200	21200	0
558	20240115	100500	2610200	21200	21200	21200	21200	0
559	20240115	100400	2610200	21200	21200	21200	21200	0
560	20240115	100300	2610200	21200	21200	21200	21200	10
561	20240115	100200	2398200	21200	21200	21200	21200	0
562	20240115	100100	2398200	21200	21200	21200	21200	0
563	20240115	100000	2398200	21200	21200	21200	21200	0
564	20240115	095900	2398200	21200	21200	21200	21200	0
565	20240115	095800	2398200	21200	21200	21200	21200	0
566	20240115	095700	2398200	21200	21200	21200	21200	0
567	20240115	095600	2398200	21200	21200	21200	21200	0
568	20240115	095500	2398200	21200	21200	21200	21200	0
569	20240115	095400	2398200	21200	21200	21200	21200	0
570	20240115	095300	2398200	21200	21200	21200	21200	0
571	20240115	095200	2398200	21200	21200	21200	21200	20
572	20240115	095100	1974200	21200	21200	21200	21200	0
573	20240115	095000	1974200	21200	21200	21200	21200	0
574	20240115	094900	1974200	21200	21200	21200	21200	0
575	20240115	094800	1974200	21200	21200	21200	21200	31
576	20240115	094700	1317000	21250	21250	21250	21250	0
577	20240115	094600	1317000	21250	21250	21250	21250	0
578	20240115	094500	1317000	21250	21250	21250	21250	0
579	20240115	094400	1317000	21250	21250	21250	21250	0
580	20240115	094300	1317000	21250	21250	21250	21250	2
581	20240115	094200	1274500	21250	21250	21250	21250	5
582	20240115	094100	1168250	21250	21250	21250	21250	10
583	20240115	094000	955750	21250	21250	21250	21250	4
584	20240115	093900	870750	21250	21250	21250	21250	0
585	20240115	093800	870750	21250	21250	21250	21250	10
586	20240115	093700	658250	21250	21250	21250	21250	0
587	20240115	093600	658250	21250	21250	21250	21250	1
588	20240115	093500	637000	21250	21250	21250	21250	1
589	20240115	093400	615750	21250	21250	21250	21250	1
590	20240115	093300	594500	21250	21250	21250	21250	0
591	20240115	093200	594500	21250	21250	21250	21250	1
592	20240115	093100	573250	21250	21250	21250	21250	0
593	20240115	093000	573250	21250	21250	21250	21250	1
594	20240115	092900	552000	21250	21250	21250	21250	0
595	20240115	092800	552000	21250	21250	21250	21250	5
596	20240115	092700	445750	21250	21250	21250	21250	0
597	20240115	092600	445750	21250	21250	21250	21250	0
598	20240115	092500	445750	21250	21250	21250	21250	0
599	20240115	092400	445750	21250	21250	21250	21250	0
600	20240115	092300	445750	21250	21250	21250	21250	1
601	20240115	092200	424500	21250	21250	21250	21250	0
602	20240115	092100	424500	21250	21250	21250	21250	0
603	20240115	092000	424500	21250	21250	21250	21250	0
604	20240115	091900	424500	21250	21250	21250	21250	0
605	20240115	091800	424500	21250	21250	21250	21250	2
606	20240115	091700	382000	21250	21250	21250	21250	0
607	20240115	091600	382000	21250	21250	21250	21250	10
608	20240115	091500	169500	21250	21250	21250	21250	0
609	20240115	091400	169500	21250	21250	21250	21250	1
610	20240115	091300	148250	21200	21200	21200	21200	0
611	20240115	091200	148250	21200	21200	21200	21200	0
612	20240115	091100	148250	21200	21200	21200	21200	0
613	20240115	091000	148250	21200	21200	21200	21200	0
614	20240115	090900	148250	21200	21200	21200	21200	0
615	20240115	090800	148250	21200	21200	21200	21200	0
616	20240115	090700	148250	21200	21200	21200	21200	0
617	20240115	090600	148250	21200	21200	21200	21200	0
618	20240115	090500	148250	21200	21200	21250	21200	3
619	20240115	090400	84600	21150	21150	21150	21150	0
620	20240115	090300	84600	21150	21150	21150	21150	0
621	20240115	090200	84600	21150	21150	21150	21150	0
622	20240115	090100	84600	21150	21150	21150	21150	0
623	20240115	090000	84600	21150	21150	21150	21150	4