KissMeData/003120/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183900	80951300	20850	20850	20850	20850	231
3	20240119	183800	80951300	20850	20850	20850	20850	0
4	20240119	183700	80951300	20850	20850	20850	20850	0
5	20240119	183600	80951300	20850	20850	20850	20850	0
6	20240119	183500	80951300	20850	20850	20850	20850	0
7	20240119	183400	80951300	20850	20850	20850	20850	0
8	20240119	183300	80951300	20850	20850	20850	20850	0
9	20240119	183200	80951300	20850	20850	20850	20850	0
10	20240119	183100	80951300	20850	20850	20850	20850	0
11	20240119	183000	80951300	20850	20850	20850	20850	0
12	20240119	182900	80951300	20850	20850	20850	20850	0
13	20240119	182800	80951300	20850	20850	20850	20850	0
14	20240119	182700	80951300	20850	20850	20850	20850	0
15	20240119	182600	80951300	20850	20850	20850	20850	0
16	20240119	182500	80951300	20850	20850	20850	20850	0
17	20240119	182400	80951300	20850	20850	20850	20850	0
18	20240119	182300	80951300	20850	20850	20850	20850	0
19	20240119	182200	80951300	20850	20850	20850	20850	0
20	20240119	182100	80951300	20850	20850	20850	20850	0
21	20240119	182000	80951300	20850	20850	20850	20850	0
22	20240119	181900	80951300	20850	20850	20850	20850	0
23	20240119	181800	80951300	20850	20850	20850	20850	0
24	20240119	181700	80951300	20850	20850	20850	20850	0
25	20240119	181600	80951300	20850	20850	20850	20850	0
26	20240119	181500	80951300	20850	20850	20850	20850	0
27	20240119	181400	80951300	20850	20850	20850	20850	0
28	20240119	181300	80951300	20850	20850	20850	20850	0
29	20240119	181200	80951300	20850	20850	20850	20850	0
30	20240119	181100	80951300	20850	20850	20850	20850	0
31	20240119	181000	80951300	20850	20850	20850	20850	0
32	20240119	180900	80951300	20850	20850	20850	20850	231
33	20240119	180800	80951300	20850	20850	20850	20850	0
34	20240119	180700	80951300	20850	20850	20850	20850	0
35	20240119	180600	80951300	20850	20850	20850	20850	0
36	20240119	180500	80951300	20850	20850	20850	20850	0
37	20240119	180400	80951300	20850	20850	20850	20850	0
38	20240119	180300	80951300	20850	20850	20850	20850	0
39	20240119	180200	80951300	20850	20850	20850	20850	0
40	20240119	180100	80951300	20850	20850	20850	20850	0
41	20240119	180000	80951300	20850	20850	20850	20850	0
42	20240119	175900	80951300	20850	20850	20850	20850	0
43	20240119	175800	80951300	20850	20850	20850	20850	0
44	20240119	175700	80951300	20850	20850	20850	20850	0
45	20240119	175600	80951300	20850	20850	20850	20850	0
46	20240119	175500	80951300	20850	20850	20850	20850	0
47	20240119	175400	80951300	20850	20850	20850	20850	0
48	20240119	175300	80951300	20850	20850	20850	20850	0
49	20240119	175200	80951300	20850	20850	20850	20850	0
50	20240119	175100	80951300	20850	20850	20850	20850	0
51	20240119	175000	80951300	20850	20850	20850	20850	0
52	20240119	174900	80951300	20850	20850	20850	20850	0
53	20240119	174800	80951300	20850	20850	20850	20850	0
54	20240119	174700	80951300	20850	20850	20850	20850	0
55	20240119	174600	80951300	20850	20850	20850	20850	0
56	20240119	174500	80951300	20850	20850	20850	20850	0
57	20240119	174400	80951300	20850	20850	20850	20850	0
58	20240119	174300	80951300	20850	20850	20850	20850	0
59	20240119	174200	80951300	20850	20850	20850	20850	0
60	20240119	174100	80951300	20850	20850	20850	20850	0
61	20240119	174000	80951300	20850	20850	20850	20850	0
62	20240119	173900	80951300	20850	20850	20850	20850	231
63	20240119	173800	80951300	20850	20850	20850	20850	0
64	20240119	173700	80951300	20850	20850	20850	20850	0
65	20240119	173600	80951300	20850	20850	20850	20850	0
66	20240119	173500	80951300	20850	20850	20850	20850	0
67	20240119	173400	80951300	20850	20850	20850	20850	0
68	20240119	173300	80951300	20850	20850	20850	20850	0
69	20240119	173200	80951300	20850	20850	20850	20850	0
70	20240119	173100	80951300	20850	20850	20850	20850	0
71	20240119	173000	80951300	20850	20850	20850	20850	0
72	20240119	172900	80951300	20850	20850	20850	20850	0
73	20240119	172800	80951300	20850	20850	20850	20850	0
74	20240119	172700	80951300	20850	20850	20850	20850	0
75	20240119	172600	80951300	20850	20850	20850	20850	0
76	20240119	172500	80951300	20850	20850	20850	20850	0
77	20240119	172400	80951300	20850	20850	20850	20850	0
78	20240119	172300	80951300	20850	20850	20850	20850	0
79	20240119	172200	80951300	20850	20850	20850	20850	0
80	20240119	172100	80951300	20850	20850	20850	20850	0
81	20240119	172000	80951300	20850	20850	20850	20850	0
82	20240119	171900	80951300	20850	20850	20850	20850	0
83	20240119	171800	80951300	20850	20850	20850	20850	0
84	20240119	171700	80951300	20850	20850	20850	20850	0
85	20240119	171600	80951300	20850	20850	20850	20850	0
86	20240119	171500	80951300	20850	20850	20850	20850	0
87	20240119	171400	80951300	20850	20850	20850	20850	0
88	20240119	171300	80951300	20850	20850	20850	20850	0
89	20240119	171200	80951300	20850	20850	20850	20850	0
90	20240119	171100	80951300	20850	20850	20850	20850	0
91	20240119	171000	80951300	20850	20850	20850	20850	0
92	20240119	170900	80951300	20850	20850	20850	20850	231
93	20240119	170800	80951300	20850	20850	20850	20850	0
94	20240119	170700	80951300	20850	20850	20850	20850	0
95	20240119	170600	80951300	20850	20850	20850	20850	0
96	20240119	170500	80951300	20850	20850	20850	20850	0
97	20240119	170400	80951300	20850	20850	20850	20850	0
98	20240119	170300	80951300	20850	20850	20850	20850	0
99	20240119	170200	80951300	20850	20850	20850	20850	0
100	20240119	170100	80951300	20850	20850	20850	20850	0
101	20240119	170000	80951300	20850	20850	20850	20850	0
102	20240119	165900	80951300	20850	20850	20850	20850	0
103	20240119	165800	80951300	20850	20850	20850	20850	0
104	20240119	165700	80951300	20850	20850	20850	20850	0
105	20240119	165600	80951300	20850	20850	20850	20850	0
106	20240119	165500	80951300	20850	20850	20850	20850	0
107	20240119	165400	80951300	20850	20850	20850	20850	0
108	20240119	165300	80951300	20850	20850	20850	20850	0
109	20240119	165200	80951300	20850	20850	20850	20850	0
110	20240119	165100	80951300	20850	20850	20850	20850	0
111	20240119	165000	80951300	20850	20850	20850	20850	0
112	20240119	164900	80951300	20850	20850	20850	20850	0
113	20240119	164800	80951300	20850	20850	20850	20850	0
114	20240119	164700	80951300	20850	20850	20850	20850	0
115	20240119	164600	80951300	20850	20850	20850	20850	0
116	20240119	164500	80951300	20850	20850	20850	20850	0
117	20240119	164400	80951300	20850	20850	20850	20850	0
118	20240119	164300	80951300	20850	20850	20850	20850	0
119	20240119	164200	80951300	20850	20850	20850	20850	0
120	20240119	164100	80951300	20850	20850	20850	20850	0
121	20240119	164000	80951300	20850	20850	20850	20850	0
122	20240119	163900	80951300	20850	20850	20850	20850	231
123	20240119	163800	80951300	20850	20850	20850	20850	0
124	20240119	163700	80951300	20850	20850	20850	20850	0
125	20240119	163600	80951300	20850	20850	20850	20850	0
126	20240119	163500	80951300	20850	20850	20850	20850	0
127	20240119	163400	80951300	20850	20850	20850	20850	0
128	20240119	163300	80951300	20850	20850	20850	20850	0
129	20240119	163200	80951300	20850	20850	20850	20850	0
130	20240119	163100	80951300	20850	20850	20850	20850	0
131	20240119	163000	80951300	20850	20850	20850	20850	0
132	20240119	162900	80951300	20850	20850	20850	20850	0
133	20240119	162800	80951300	20850	20850	20850	20850	0
134	20240119	162700	80951300	20850	20850	20850	20850	0
135	20240119	162600	80951300	20850	20850	20850	20850	0
136	20240119	162500	80951300	20850	20850	20850	20850	0
137	20240119	162400	80951300	20850	20850	20850	20850	0
138	20240119	162300	80951300	20850	20850	20850	20850	0
139	20240119	162200	80951300	20850	20850	20850	20850	0
140	20240119	162100	80951300	20850	20850	20850	20850	0
141	20240119	162000	80951300	20850	20850	20850	20850	0
142	20240119	161900	80951300	20850	20850	20850	20850	0
143	20240119	161800	80951300	20850	20850	20850	20850	0
144	20240119	161700	80951300	20850	20850	20850	20850	0
145	20240119	161600	80951300	20850	20850	20850	20850	0
146	20240119	161500	80951300	20850	20850	20850	20850	0
147	20240119	161400	80951300	20850	20850	20850	20850	0
148	20240119	161300	80951300	20850	20850	20850	20850	0
149	20240119	161200	80951300	20850	20850	20850	20850	0
150	20240119	161100	80951300	20850	20850	20850	20850	0
151	20240119	161000	80951300	20850	20850	20850	20850	0
152	20240119	160900	80951300	20850	20850	20850	20850	231
153	20240119	160800	80951300	20850	20850	20850	20850	0
154	20240119	160700	80951300	20850	20850	20850	20850	0
155	20240119	160600	80951300	20850	20850	20850	20850	0
156	20240119	160500	80951300	20850	20850	20850	20850	0
157	20240119	160400	80951300	20850	20850	20850	20850	0
158	20240119	160300	80951300	20850	20850	20850	20850	0
159	20240119	160200	80951300	20850	20850	20850	20850	0
160	20240119	160100	80951300	20850	20850	20850	20850	0
161	20240119	160000	80951300	20850	20850	20850	20850	0
162	20240119	155900	80951300	20850	20850	20850	20850	0
163	20240119	155800	80951300	20850	20850	20850	20850	0
164	20240119	155700	80951300	20850	20850	20850	20850	0
165	20240119	155600	80951300	20850	20850	20850	20850	0
166	20240119	155500	80951300	20850	20850	20850	20850	0
167	20240119	155400	80951300	20850	20850	20850	20850	0
168	20240119	155300	80951300	20850	20850	20850	20850	0
169	20240119	155200	80951300	20850	20850	20850	20850	0
170	20240119	155100	80951300	20850	20850	20850	20850	0
171	20240119	155000	80951300	20850	20850	20850	20850	0
172	20240119	154900	80951300	20850	20850	20850	20850	0
173	20240119	154800	80951300	20850	20850	20850	20850	0
174	20240119	154700	80951300	20850	20850	20850	20850	0
175	20240119	154600	80951300	20850	20850	20850	20850	0
176	20240119	154500	80951300	20850	20850	20850	20850	0
177	20240119	154400	80951300	20850	20850	20850	20850	0
178	20240119	154300	80951300	20850	20850	20850	20850	0
179	20240119	154200	80951300	20850	20850	20850	20850	0
180	20240119	154100	80951300	20850	20850	20850	20850	0
181	20240119	154000	80951300	20850	20850	20850	20850	0
182	20240119	153900	80951300	20850	20850	20850	20850	231
183	20240119	153800	80951300	20850	20850	20850	20850	0
184	20240119	153700	80951300	20850	20850	20850	20850	0
185	20240119	153600	80951300	20850	20850	20850	20850	0
186	20240119	153500	80951300	20850	20850	20850	20850	0
187	20240119	153400	80951300	20850	20850	20850	20850	0
188	20240119	153300	80951300	20850	20850	20850	20850	0
189	20240119	153200	80951300	20850	20850	20850	20850	0
190	20240119	153100	80951300	20850	20850	20850	20850	0
191	20240119	153000	80951300	20850	20850	20850	20850	231
192	20240119	152900	76134950	21000	21000	21000	21000	0
193	20240119	152800	76134950	21000	21000	21000	21000	0
194	20240119	152700	76134950	21000	21000	21000	21000	0
195	20240119	152600	76134950	21000	21000	21000	21000	0
196	20240119	152500	76134950	21000	21000	21000	21000	0
197	20240119	152400	76134950	21000	21000	21000	21000	0
198	20240119	152300	76134950	21000	21000	21000	21000	0
199	20240119	152200	76134950	21000	21000	21000	21000	0
200	20240119	152100	76134950	21000	21000	21000	21000	0
201	20240119	152000	76134950	21000	21000	21000	21000	0
202	20240119	151900	76134950	21000	20900	21000	20900	28
203	20240119	151800	75548850	20900	20900	20900	20900	1
204	20240119	151700	75527950	20950	20950	20950	20950	0
205	20240119	151600	75527950	20950	20950	20950	20950	0
206	20240119	151500	75527950	20950	20950	20950	20950	0
207	20240119	151400	75527950	20950	20950	20950	20950	0
208	20240119	151300	75527950	20950	20950	20950	20950	0
209	20240119	151200	75527950	20950	20950	20950	20950	0
210	20240119	151100	75527950	20950	20950	20950	20950	0
211	20240119	151000	75527950	20950	20950	20950	20950	0
212	20240119	150900	75527950	20950	20950	20950	20950	24
213	20240119	150800	75025150	20900	20900	20900	20900	1
214	20240119	150700	75004250	20900	20900	20900	20900	3
215	20240119	150600	74941550	20900	20900	20900	20900	10
216	20240119	150500	74732550	20900	20900	20900	20900	0
217	20240119	150400	74732550	20900	20900	20900	20900	0
218	20240119	150300	74732550	20900	20900	20900	20900	0
219	20240119	150200	74732550	20900	20900	20900	20900	0
220	20240119	150100	74732550	20900	20900	20900	20900	0
221	20240119	150000	74732550	20900	20900	20900	20900	0
222	20240119	145900	74732550	20900	20900	20900	20900	0
223	20240119	145800	74732550	20900	20900	20900	20900	0
224	20240119	145700	74732550	20900	20900	20900	20900	0
225	20240119	145600	74732550	20900	20900	20900	20900	0
226	20240119	145500	74732550	20900	20900	20900	20900	0
227	20240119	145400	74732550	20900	20900	20900	20900	0
228	20240119	145300	74732550	20900	20900	20900	20900	0
229	20240119	145200	74732550	20900	20900	20900	20900	0
230	20240119	145100	74732550	20900	20900	20900	20900	0
231	20240119	145000	74732550	20900	20900	20900	20900	0
232	20240119	144900	74732550	20900	20900	20900	20900	0
233	20240119	144800	74732550	20900	20900	20900	20900	2
234	20240119	144700	74690750	20900	20900	20900	20900	0
235	20240119	144600	74690750	20900	20900	20900	20900	0
236	20240119	144500	74690750	20900	20900	20900	20900	0
237	20240119	144400	74690750	20900	20900	20900	20900	0
238	20240119	144300	74690750	20900	20900	20900	20900	0
239	20240119	144200	74690750	20900	20900	20900	20900	0
240	20240119	144100	74690750	20900	20900	20900	20900	0
241	20240119	144000	74690750	20900	20900	20900	20900	0
242	20240119	143900	74690750	20900	20900	20900	20900	40
243	20240119	143800	73854750	20900	20900	20900	20900	32
244	20240119	143700	73185950	20950	20950	20950	20950	0
245	20240119	143600	73185950	20950	20950	20950	20950	0
246	20240119	143500	73185950	20950	20950	20950	20950	0
247	20240119	143400	73185950	20950	20950	20950	20950	3
248	20240119	143300	73123100	20950	20950	20950	20950	0
249	20240119	143200	73123100	20950	20950	20950	20950	0
250	20240119	143100	73123100	20950	20950	20950	20950	0
251	20240119	143000	73123100	20950	20950	20950	20950	0
252	20240119	142900	73123100	20950	20950	20950	20950	0
253	20240119	142800	73123100	20950	20950	20950	20950	0
254	20240119	142700	73123100	20950	20950	20950	20950	0
255	20240119	142600	73123100	20950	20950	20950	20950	0
256	20240119	142500	73123100	20950	20950	20950	20950	0
257	20240119	142400	73123100	20950	20950	20950	20950	0
258	20240119	142300	73123100	20950	20950	20950	20950	1
259	20240119	142200	73102150	20950	20950	20950	20950	0
260	20240119	142100	73102150	20950	20950	20950	20950	0
261	20240119	142000	73102150	20950	20950	20950	20950	0
262	20240119	141900	73102150	20950	20950	20950	20950	20
263	20240119	141800	72683150	20950	20950	20950	20950	0
264	20240119	141700	72683150	20950	20950	20950	20950	0
265	20240119	141600	72683150	20950	20950	20950	20950	1
266	20240119	141500	72662200	20950	20950	20950	20950	0
267	20240119	141400	72662200	20950	20950	20950	20950	0
268	20240119	141300	72662200	20950	20950	20950	20950	0
269	20240119	141200	72662200	20950	20950	20950	20950	0
270	20240119	141100	72662200	20950	20950	20950	20950	0
271	20240119	141000	72662200	20950	20950	20950	20950	1
272	20240119	140900	72641250	20950	20950	20950	20950	0
273	20240119	140800	72641250	20950	20950	20950	20950	61
274	20240119	140700	71363300	21000	21000	21000	21000	1
275	20240119	140600	71342300	21000	21000	21000	21000	1
276	20240119	140500	71321300	21000	21000	21000	21000	1
277	20240119	140400	71300300	21000	21000	21000	21000	0
278	20240119	140300	71300300	21000	21000	21000	21000	0
279	20240119	140200	71300300	21000	21000	21000	21000	0
280	20240119	140100	71300300	21000	21000	21000	21000	0
281	20240119	140000	71300300	21000	21000	21000	21000	0
282	20240119	135900	71300300	21000	21000	21000	21000	0
283	20240119	135800	71300300	21000	21000	21000	21000	0
284	20240119	135700	71300300	21000	21000	21000	21000	0
285	20240119	135600	71300300	21000	21000	21000	21000	0
286	20240119	135500	71300300	21000	21000	21000	21000	55
287	20240119	135400	70145300	21000	21000	21000	21000	0
288	20240119	135300	70145300	21000	21000	21000	21000	0
289	20240119	135200	70145300	21000	21000	21000	21000	0
290	20240119	135100	70145300	21000	21000	21000	21000	0
291	20240119	135000	70145300	21000	21000	21000	21000	0
292	20240119	134900	70145300	21000	21000	21000	21000	0
293	20240119	134800	70145300	21000	21000	21000	21000	0
294	20240119	134700	70145300	21000	21000	21000	21000	0
295	20240119	134600	70145300	21000	21000	21000	21000	0
296	20240119	134500	70145300	21000	21000	21000	21000	0
297	20240119	134400	70145300	21000	21000	21000	21000	200
298	20240119	134300	65945300	21000	21000	21000	21000	1
299	20240119	134200	65924300	20950	20950	20950	20950	0
300	20240119	134100	65924300	20950	20950	20950	20950	0
301	20240119	134000	65924300	20950	20950	20950	20950	0
302	20240119	133900	65924300	20950	20950	20950	20950	0
303	20240119	133800	65924300	20950	20950	20950	20950	0
304	20240119	133700	65924300	20950	20950	20950	20950	0
305	20240119	133600	65924300	20950	20950	20950	20950	0
306	20240119	133500	65924300	20950	20950	20950	20950	0
307	20240119	133400	65924300	20950	20950	20950	20950	0
308	20240119	133300	65924300	20950	20950	20950	20950	0
309	20240119	133200	65924300	20950	20950	20950	20950	0
310	20240119	133100	65924300	20950	20950	20950	20950	0
311	20240119	133000	65924300	20950	20950	20950	20950	32
312	20240119	132900	65253900	21000	21000	21000	21000	0
313	20240119	132800	65253900	21000	21000	21000	21000	0
314	20240119	132700	65253900	21000	21000	21000	21000	1
315	20240119	132600	65232900	21000	21000	21000	21000	0
316	20240119	132500	65232900	21000	21000	21000	21000	21
317	20240119	132400	64791900	21000	21000	21000	21000	0
318	20240119	132300	64791900	21000	21000	21000	21000	0
319	20240119	132200	64791900	21000	21000	21000	21000	0
320	20240119	132100	64791900	21000	21000	21000	21000	0
321	20240119	132000	64791900	21000	21000	21000	21000	0
322	20240119	131900	64791900	21000	21000	21000	21000	0
323	20240119	131800	64791900	21000	21000	21000	21000	5
324	20240119	131700	64686900	21000	21000	21000	21000	0
325	20240119	131600	64686900	21000	21000	21000	21000	0
326	20240119	131500	64686900	21000	21000	21000	21000	0
327	20240119	131400	64686900	21000	21000	21000	21000	0
328	20240119	131300	64686900	21000	21000	21000	21000	0
329	20240119	131200	64686900	21000	21000	21000	21000	0
330	20240119	131100	64686900	21000	21000	21000	21000	0
331	20240119	131000	64686900	21000	21000	21000	21000	1
332	20240119	130900	64665900	20950	20950	20950	20950	0
333	20240119	130800	64665900	20950	20950	20950	20950	51
334	20240119	130700	63597450	20950	20950	20950	20950	0
335	20240119	130600	63597450	20950	20950	20950	20950	0
336	20240119	130500	63597450	20950	20950	20950	20950	0
337	20240119	130400	63597450	20950	20950	20950	20950	0
338	20240119	130300	63597450	20950	20950	20950	20950	210
339	20240119	130200	59197950	20950	20950	20950	20950	0
340	20240119	130100	59197950	20950	20950	20950	20950	0
341	20240119	130000	59197950	20950	20950	20950	20950	0
342	20240119	125900	59197950	20950	20950	20950	20950	0
343	20240119	125800	59197950	20950	20950	20950	20950	0
344	20240119	125700	59197950	20950	20950	20950	20950	19
345	20240119	125600	58799900	20950	20950	20950	20950	0
346	20240119	125500	58799900	20950	20950	20950	20950	0
347	20240119	125400	58799900	20950	20950	20950	20950	0
348	20240119	125300	58799900	20950	20950	20950	20950	59
349	20240119	125200	57563850	21000	21000	21000	21000	0
350	20240119	125100	57563850	21000	21000	21000	21000	0
351	20240119	125000	57563850	21000	21000	21000	21000	0
352	20240119	124900	57563850	21000	21000	21000	21000	0
353	20240119	124800	57563850	21000	21000	21000	21000	0
354	20240119	124700	57563850	21000	21000	21000	21000	100
355	20240119	124600	55463850	21050	21050	21050	21050	0
356	20240119	124500	55463850	21050	21050	21050	21050	110
357	20240119	124400	53148350	21050	21050	21050	21050	0
358	20240119	124300	53148350	21050	21050	21050	21050	0
359	20240119	124200	53148350	21050	21050	21050	21050	0
360	20240119	124100	53148350	21050	21050	21050	21050	0
361	20240119	124000	53148350	21050	21050	21050	21050	7
362	20240119	123900	53001000	21100	21100	21100	21100	0
363	20240119	123800	53001000	21100	21100	21100	21100	0
364	20240119	123700	53001000	21100	21100	21100	21100	0
365	20240119	123600	53001000	21100	21100	21100	21100	0
366	20240119	123500	53001000	21100	21100	21100	21100	0
367	20240119	123400	53001000	21100	21100	21100	21100	0
368	20240119	123300	53001000	21100	21100	21100	21100	0
369	20240119	123200	53001000	21100	21100	21100	21100	0
370	20240119	123100	53001000	21100	21100	21100	21100	0
371	20240119	123000	53001000	21100	21100	21100	21100	0
372	20240119	122900	53001000	21100	21100	21100	21100	52
373	20240119	122800	51903800	21100	21100	21100	21100	0
374	20240119	122700	51903800	21100	21100	21100	21100	0
375	20240119	122600	51903800	21100	21100	21100	21100	0
376	20240119	122500	51903800	21100	21100	21100	21100	6
377	20240119	122400	51777200	21200	21200	21200	21200	0
378	20240119	122300	51777200	21200	21200	21200	21200	0
379	20240119	122200	51777200	21200	21200	21200	21200	0
380	20240119	122100	51777200	21200	21200	21200	21200	1
381	20240119	122000	51756000	21200	21200	21200	21200	6
382	20240119	121900	51628800	21100	21100	21100	21100	34
383	20240119	121800	50911400	21100	21100	21100	21100	0
384	20240119	121700	50911400	21100	21100	21100	21100	0
385	20240119	121600	50911400	21100	21100	21100	21100	0
386	20240119	121500	50911400	21100	21100	21100	21100	0
387	20240119	121400	50911400	21100	21100	21100	21100	46
388	20240119	121300	49940800	21100	21100	21100	21100	0
389	20240119	121200	49940800	21100	21100	21100	21100	0
390	20240119	121100	49940800	21100	21100	21100	21100	35
391	20240119	121000	49202300	21150	21150	21150	21150	0
392	20240119	120900	49202300	21150	21150	21150	21150	0
393	20240119	120800	49202300	21150	21150	21150	21150	0
394	20240119	120700	49202300	21150	21150	21150	21150	0
395	20240119	120600	49202300	21150	21150	21150	21150	0
396	20240119	120500	49202300	21150	21150	21150	21150	0
397	20240119	120400	49202300	21150	21150	21150	21150	0
398	20240119	120300	49202300	21150	21150	21150	21150	0
399	20240119	120200	49202300	21150	21150	21150	21150	0
400	20240119	120100	49202300	21150	21150	21150	21150	10
401	20240119	120000	48990800	21150	21150	21150	21150	0
402	20240119	115900	48990800	21150	21150	21150	21150	0
403	20240119	115800	48990800	21150	21150	21150	21150	0
404	20240119	115700	48990800	21150	21150	21150	21150	0
405	20240119	115600	48990800	21150	21150	21150	21150	1
406	20240119	115500	48969650	21150	21150	21150	21150	0
407	20240119	115400	48969650	21150	21150	21150	21150	0
408	20240119	115300	48969650	21150	21150	21150	21150	0
409	20240119	115200	48969650	21150	21150	21150	21150	0
410	20240119	115100	48969650	21150	21150	21150	21150	0
411	20240119	115000	48969650	21150	21150	21150	21150	0
412	20240119	114900	48969650	21150	21150	21150	21150	99
413	20240119	114800	46875800	21150	21150	21150	21150	49
414	20240119	114700	45839450	21150	21150	21150	21150	0
415	20240119	114600	45839450	21150	21200	21200	21150	2
416	20240119	114500	45797100	21250	21250	21250	21250	0
417	20240119	114400	45797100	21250	21250	21250	21250	0
418	20240119	114300	45797100	21250	21250	21250	21250	0
419	20240119	114200	45797100	21250	21250	21250	21250	0
420	20240119	114100	45797100	21250	21250	21250	21250	0
421	20240119	114000	45797100	21250	21250	21250	21250	1
422	20240119	113900	45775850	21200	21200	21200	21200	3
423	20240119	113800	45712250	21200	21200	21200	21200	0
424	20240119	113700	45712250	21200	21200	21200	21200	1
425	20240119	113600	45691050	21250	21250	21250	21250	0
426	20240119	113500	45691050	21250	21250	21250	21250	0
427	20240119	113400	45691050	21250	21250	21250	21250	0
428	20240119	113300	45691050	21250	21250	21250	21250	10
429	20240119	113200	45478550	21250	21250	21250	21250	0
430	20240119	113100	45478550	21250	21250	21250	21250	1
431	20240119	113000	45457300	21250	21250	21250	21250	1
432	20240119	112900	45436050	21200	21200	21200	21200	0
433	20240119	112800	45436050	21200	21200	21200	21200	0
434	20240119	112700	45436050	21200	21200	21200	21200	0
435	20240119	112600	45436050	21200	21200	21200	21200	0
436	20240119	112500	45436050	21200	21200	21200	21200	0
437	20240119	112400	45436050	21200	21200	21200	21200	0
438	20240119	112300	45436050	21200	21200	21200	21200	0
439	20240119	112200	45436050	21200	21200	21200	21200	9
440	20240119	112100	45245250	21150	21150	21150	21150	10
441	20240119	112000	45033750	21150	21150	21150	21150	0
442	20240119	111900	45033750	21150	21150	21150	21150	0
443	20240119	111800	45033750	21150	21150	21150	21150	0
444	20240119	111700	45033750	21150	21150	21150	21150	0
445	20240119	111600	45033750	21150	21150	21150	21150	0
446	20240119	111500	45033750	21150	21150	21150	21150	0
447	20240119	111400	45033750	21150	21150	21150	21150	0
448	20240119	111300	45033750	21150	21150	21150	21150	0
449	20240119	111200	45033750	21150	21150	21150	21150	0
450	20240119	111100	45033750	21150	21150	21150	21150	1
451	20240119	111000	45012600	21200	21200	21200	21200	0
452	20240119	110900	45012600	21200	21200	21200	21200	0
453	20240119	110800	45012600	21200	21200	21200	21200	0
454	20240119	110700	45012600	21200	21200	21200	21200	0
455	20240119	110600	45012600	21200	21200	21200	21200	0
456	20240119	110500	45012600	21200	21200	21200	21200	0
457	20240119	110400	45012600	21200	21200	21200	21200	0
458	20240119	110300	45012600	21200	21200	21200	21200	197
459	20240119	110200	40836200	21200	21200	21200	21200	0
460	20240119	110100	40836200	21200	21200	21200	21200	0
461	20240119	110000	40836200	21200	21200	21200	21200	0
462	20240119	105900	40836200	21200	21200	21200	21200	0
463	20240119	105800	40836200	21200	21200	21200	21200	0
464	20240119	105700	40836200	21200	21200	21200	21200	0
465	20240119	105600	40836200	21200	21200	21200	21200	0
466	20240119	105500	40836200	21200	21200	21200	21200	0
467	20240119	105400	40836200	21200	21200	21200	21200	0
468	20240119	105300	40836200	21200	21200	21200	21200	0
469	20240119	105200	40836200	21200	21200	21200	21200	0
470	20240119	105100	40836200	21200	21200	21200	21200	5
471	20240119	105000	40730200	21250	21250	21250	21250	0
472	20240119	104900	40730200	21250	21250	21250	21250	0
473	20240119	104800	40730200	21250	21250	21250	21250	0
474	20240119	104700	40730200	21250	21250	21250	21250	0
475	20240119	104600	40730200	21250	21250	21250	21250	0
476	20240119	104500	40730200	21250	21250	21250	21250	4
477	20240119	104400	40645200	21250	21250	21250	21250	0
478	20240119	104300	40645200	21250	21250	21250	21250	0
479	20240119	104200	40645200	21250	21250	21250	21250	51
480	20240119	104100	39561450	21250	21250	21250	21250	30
481	20240119	104000	38923950	21250	21300	21300	21250	4
482	20240119	103900	38838900	21300	21300	21300	21300	0
483	20240119	103800	38838900	21300	21300	21300	21300	0
484	20240119	103700	38838900	21300	21300	21300	21300	2
485	20240119	103600	38796300	21250	21250	21250	21250	132
486	20240119	103500	35991300	21250	21250	21250	21250	0
487	20240119	103400	35991300	21250	21250	21250	21250	10
488	20240119	103300	35778800	21250	21250	21250	21250	24
489	20240119	103200	35268800	21250	21250	21250	21250	0
490	20240119	103100	35268800	21250	21250	21250	21250	50
491	20240119	103000	34206300	21250	21250	21250	21250	0
492	20240119	102900	34206300	21250	21250	21250	21250	0
493	20240119	102800	34206300	21250	21250	21250	21250	200
494	20240119	102700	29956300	21250	21250	21250	21250	0
495	20240119	102600	29956300	21250	21250	21250	21250	0
496	20240119	102500	29956300	21250	21250	21250	21250	52
497	20240119	102400	28851300	21150	21150	21150	21150	3
498	20240119	102300	28787850	21200	21200	21200	21200	0
499	20240119	102200	28787850	21200	21200	21200	21200	47
500	20240119	102100	27791450	21200	21200	21200	21200	30
501	20240119	102000	27155450	21200	21200	21200	21200	23
502	20240119	101900	26667850	21200	21200	21200	21200	0
503	20240119	101800	26667850	21200	21200	21200	21200	13
504	20240119	101700	26392250	21200	21200	21200	21200	65
505	20240119	101600	25014250	21200	21200	21200	21200	51
506	20240119	101500	23933050	21200	21200	21200	21200	0
507	20240119	101400	23933050	21200	21200	21200	21200	132
508	20240119	101300	21134650	21150	21150	21150	21150	3
509	20240119	101200	21071200	21150	21150	21150	21150	1
510	20240119	101100	21050050	21150	21150	21150	21150	0
511	20240119	101000	21050050	21150	21150	21150	21150	0
512	20240119	100900	21050050	21150	21150	21150	21150	0
513	20240119	100800	21050050	21150	21150	21150	21150	0
514	20240119	100700	21050050	21150	21150	21150	21150	0
515	20240119	100600	21050050	21150	21150	21150	21150	0
516	20240119	100500	21050050	21150	21150	21150	21150	0
517	20240119	100400	21050050	21150	21150	21150	21150	0
518	20240119	100300	21050050	21150	21150	21150	21150	0
519	20240119	100200	21050050	21150	21150	21150	21150	0
520	20240119	100100	21050050	21150	21200	21200	21150	51
521	20240119	100000	19971350	21200	21200	21200	21200	1
522	20240119	095900	19950150	21150	21150	21150	21150	0
523	20240119	095800	19950150	21150	21150	21150	21150	0
524	20240119	095700	19950150	21150	21150	21150	21150	0
525	20240119	095600	19950150	21150	21150	21150	21150	0
526	20240119	095500	19950150	21150	21150	21150	21150	0
527	20240119	095400	19950150	21150	21150	21150	21150	9
528	20240119	095300	19759800	21150	21150	21150	21150	2
529	20240119	095200	19717500	21200	21200	21200	21200	1
530	20240119	095100	19696300	21200	21200	21200	21200	0
531	20240119	095000	19696300	21200	21200	21200	21200	1
532	20240119	094900	19675100	21150	21150	21150	21150	0
533	20240119	094800	19675100	21150	21150	21150	21150	0
534	20240119	094700	19675100	21150	21150	21150	21150	0
535	20240119	094600	19675100	21150	21150	21150	21150	0
536	20240119	094500	19675100	21150	21150	21150	21150	0
537	20240119	094400	19675100	21150	21150	21150	21150	0
538	20240119	094300	19675100	21150	21150	21150	21150	0
539	20240119	094200	19675100	21150	21150	21150	21150	0
540	20240119	094100	19675100	21150	21150	21150	21150	34
541	20240119	094000	18956000	21150	21150	21150	21150	0
542	20240119	093900	18956000	21150	21150	21150	21150	15
543	20240119	093800	18638750	21200	21200	21200	21200	12
544	20240119	093700	18384350	21200	21200	21200	21200	0
545	20240119	093600	18384350	21200	21200	21200	21200	0
546	20240119	093500	18384350	21200	21200	21200	21200	48
547	20240119	093400	17366750	21200	21200	21200	21200	0
548	20240119	093300	17366750	21200	21200	21200	21200	0
549	20240119	093200	17366750	21200	21200	21200	21200	0
550	20240119	093100	17366750	21200	21200	21200	21200	10
551	20240119	093000	17154750	21200	21200	21200	21200	5
552	20240119	092900	17048750	21200	21200	21200	21200	0
553	20240119	092800	17048750	21200	21200	21200	21200	5
554	20240119	092700	16942750	21200	21200	21200	21200	0
555	20240119	092600	16942750	21200	21200	21200	21200	20
556	20240119	092500	16518750	21200	21200	21200	21200	0
557	20240119	092400	16518750	21200	21200	21200	21200	0
558	20240119	092300	16518750	21200	21200	21200	21200	0
559	20240119	092200	16518750	21200	21200	21200	21200	9
560	20240119	092100	16327950	21200	21150	21200	21150	3
561	20240119	092000	16264450	21000	21000	21000	21000	0
562	20240119	091900	16264450	21000	21000	21000	21000	0
563	20240119	091800	16264450	21000	21000	21000	21000	0
564	20240119	091700	16264450	21000	21000	21000	21000	0
565	20240119	091600	16264450	21000	21000	21000	21000	0
566	20240119	091500	16264450	21000	21000	21000	21000	148
567	20240119	091400	13156450	21050	21050	21050	21050	0
568	20240119	091300	13156450	21050	21050	21050	21050	0
569	20240119	091200	13156450	21050	21050	21050	21050	0
570	20240119	091100	13156450	21050	21050	21050	21050	0
571	20240119	091000	13156450	21050	21050	21050	21050	0
572	20240119	090900	13156450	21050	21050	21050	21050	0
573	20240119	090800	13156450	21050	21050	21050	21050	0
574	20240119	090700	13156450	21050	21050	21050	21050	0
575	20240119	090600	13156450	21050	21050	21050	21050	508
576	20240119	090500	2463050	21050	21250	21250	21050	34
577	20240119	090400	1747150	21050	21050	21050	21050	0
578	20240119	090300	1747150	21050	21050	21050	21050	0
579	20240119	090200	1747150	21050	21050	21050	21050	59
580	20240119	090100	505200	21050	21050	21050	21050	0
581	20240119	090000	505200	21050	21050	21050	21050	24