KissMeData/228760/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204700	11434301400	21150	21150	21150	21150	4549
3	20240119	204600	11434301400	21150	21150	21150	21150	0
4	20240119	204500	11434301400	21150	21150	21150	21150	0
5	20240119	204400	11434301400	21150	21150	21150	21150	0
6	20240119	204300	11434301400	21150	21150	21150	21150	0
7	20240119	204200	11434301400	21150	21150	21150	21150	0
8	20240119	204100	11434301400	21150	21150	21150	21150	0
9	20240119	204000	11434301400	21150	21150	21150	21150	0
10	20240119	203900	11434301400	21150	21150	21150	21150	0
11	20240119	203800	11434301400	21150	21150	21150	21150	0
12	20240119	203700	11434301400	21150	21150	21150	21150	0
13	20240119	203600	11434301400	21150	21150	21150	21150	0
14	20240119	203500	11434301400	21150	21150	21150	21150	0
15	20240119	203400	11434301400	21150	21150	21150	21150	0
16	20240119	203300	11434301400	21150	21150	21150	21150	0
17	20240119	203200	11434301400	21150	21150	21150	21150	0
18	20240119	203100	11434301400	21150	21150	21150	21150	0
19	20240119	203000	11434301400	21150	21150	21150	21150	0
20	20240119	202900	11434301400	21150	21150	21150	21150	0
21	20240119	202800	11434301400	21150	21150	21150	21150	0
22	20240119	202700	11434301400	21150	21150	21150	21150	0
23	20240119	202600	11434301400	21150	21150	21150	21150	0
24	20240119	202500	11434301400	21150	21150	21150	21150	0
25	20240119	202400	11434301400	21150	21150	21150	21150	0
26	20240119	202300	11434301400	21150	21150	21150	21150	0
27	20240119	202200	11434301400	21150	21150	21150	21150	0
28	20240119	202100	11434301400	21150	21150	21150	21150	0
29	20240119	202000	11434301400	21150	21150	21150	21150	0
30	20240119	201900	11434301400	21150	21150	21150	21150	0
31	20240119	201800	11434301400	21150	21150	21150	21150	0
32	20240119	201700	11434301400	21150	21150	21150	21150	4549
33	20240119	201600	11434301400	21150	21150	21150	21150	0
34	20240119	201500	11434301400	21150	21150	21150	21150	0
35	20240119	201400	11434301400	21150	21150	21150	21150	0
36	20240119	201300	11434301400	21150	21150	21150	21150	0
37	20240119	201200	11434301400	21150	21150	21150	21150	0
38	20240119	201100	11434301400	21150	21150	21150	21150	0
39	20240119	201000	11434301400	21150	21150	21150	21150	0
40	20240119	200900	11434301400	21150	21150	21150	21150	0
41	20240119	200800	11434301400	21150	21150	21150	21150	0
42	20240119	200700	11434301400	21150	21150	21150	21150	0
43	20240119	200600	11434301400	21150	21150	21150	21150	0
44	20240119	200500	11434301400	21150	21150	21150	21150	0
45	20240119	200400	11434301400	21150	21150	21150	21150	0
46	20240119	200300	11434301400	21150	21150	21150	21150	0
47	20240119	200200	11434301400	21150	21150	21150	21150	0
48	20240119	200100	11434301400	21150	21150	21150	21150	0
49	20240119	200000	11434301400	21150	21150	21150	21150	0
50	20240119	195900	11434301400	21150	21150	21150	21150	0
51	20240119	195800	11434301400	21150	21150	21150	21150	0
52	20240119	195700	11434301400	21150	21150	21150	21150	0
53	20240119	195600	11434301400	21150	21150	21150	21150	0
54	20240119	195500	11434301400	21150	21150	21150	21150	0
55	20240119	195400	11434301400	21150	21150	21150	21150	0
56	20240119	195300	11434301400	21150	21150	21150	21150	0
57	20240119	195200	11434301400	21150	21150	21150	21150	0
58	20240119	195100	11434301400	21150	21150	21150	21150	0
59	20240119	195000	11434301400	21150	21150	21150	21150	0
60	20240119	194900	11434301400	21150	21150	21150	21150	0
61	20240119	194800	11434301400	21150	21150	21150	21150	0
62	20240119	194700	11434301400	21150	21150	21150	21150	4549
63	20240119	194600	11434301400	21150	21150	21150	21150	0
64	20240119	194500	11434301400	21150	21150	21150	21150	0
65	20240119	194400	11434301400	21150	21150	21150	21150	0
66	20240119	194300	11434301400	21150	21150	21150	21150	0
67	20240119	194200	11434301400	21150	21150	21150	21150	0
68	20240119	194100	11434301400	21150	21150	21150	21150	0
69	20240119	194000	11434301400	21150	21150	21150	21150	0
70	20240119	193900	11434301400	21150	21150	21150	21150	0
71	20240119	193800	11434301400	21150	21150	21150	21150	0
72	20240119	193700	11434301400	21150	21150	21150	21150	0
73	20240119	193600	11434301400	21150	21150	21150	21150	0
74	20240119	193500	11434301400	21150	21150	21150	21150	0
75	20240119	193400	11434301400	21150	21150	21150	21150	0
76	20240119	193300	11434301400	21150	21150	21150	21150	0
77	20240119	193200	11434301400	21150	21150	21150	21150	0
78	20240119	193100	11434301400	21150	21150	21150	21150	0
79	20240119	193000	11434301400	21150	21150	21150	21150	0
80	20240119	192900	11434301400	21150	21150	21150	21150	0
81	20240119	192800	11434301400	21150	21150	21150	21150	0
82	20240119	192700	11434301400	21150	21150	21150	21150	0
83	20240119	192600	11434301400	21150	21150	21150	21150	0
84	20240119	192500	11434301400	21150	21150	21150	21150	0
85	20240119	192400	11434301400	21150	21150	21150	21150	0
86	20240119	192300	11434301400	21150	21150	21150	21150	0
87	20240119	192200	11434301400	21150	21150	21150	21150	0
88	20240119	192100	11434301400	21150	21150	21150	21150	0
89	20240119	192000	11434301400	21150	21150	21150	21150	0
90	20240119	191900	11434301400	21150	21150	21150	21150	0
91	20240119	191800	11434301400	21150	21150	21150	21150	0
92	20240119	191700	11434301400	21150	21150	21150	21150	4549
93	20240119	191600	11434301400	21150	21150	21150	21150	0
94	20240119	191500	11434301400	21150	21150	21150	21150	0
95	20240119	191400	11434301400	21150	21150	21150	21150	0
96	20240119	191300	11434301400	21150	21150	21150	21150	0
97	20240119	191200	11434301400	21150	21150	21150	21150	0
98	20240119	191100	11434301400	21150	21150	21150	21150	0
99	20240119	191000	11434301400	21150	21150	21150	21150	0
100	20240119	190900	11434301400	21150	21150	21150	21150	0
101	20240119	190800	11434301400	21150	21150	21150	21150	0
102	20240119	190700	11434301400	21150	21150	21150	21150	0
103	20240119	190600	11434301400	21150	21150	21150	21150	0
104	20240119	190500	11434301400	21150	21150	21150	21150	0
105	20240119	190400	11434301400	21150	21150	21150	21150	0
106	20240119	190300	11434301400	21150	21150	21150	21150	0
107	20240119	190200	11434301400	21150	21150	21150	21150	0
108	20240119	190100	11434301400	21150	21150	21150	21150	0
109	20240119	190000	11434301400	21150	21150	21150	21150	0
110	20240119	185900	11434301400	21150	21150	21150	21150	0
111	20240119	185800	11434301400	21150	21150	21150	21150	0
112	20240119	185700	11434301400	21150	21150	21150	21150	0
113	20240119	185600	11434301400	21150	21150	21150	21150	0
114	20240119	185500	11434301400	21150	21150	21150	21150	0
115	20240119	185400	11434301400	21150	21150	21150	21150	0
116	20240119	185300	11434301400	21150	21150	21150	21150	0
117	20240119	185200	11434301400	21150	21150	21150	21150	0
118	20240119	185100	11434301400	21150	21150	21150	21150	0
119	20240119	185000	11434301400	21150	21150	21150	21150	0
120	20240119	184900	11434301400	21150	21150	21150	21150	0
121	20240119	184800	11434301400	21150	21150	21150	21150	0
122	20240119	184700	11434301400	21150	21150	21150	21150	4549
123	20240119	184600	11434301400	21150	21150	21150	21150	0
124	20240119	184500	11434301400	21150	21150	21150	21150	0
125	20240119	184400	11434301400	21150	21150	21150	21150	0
126	20240119	184300	11434301400	21150	21150	21150	21150	0
127	20240119	184200	11434301400	21150	21150	21150	21150	0
128	20240119	184100	11434301400	21150	21150	21150	21150	0
129	20240119	184000	11434301400	21150	21150	21150	21150	0
130	20240119	183900	11434301400	21150	21150	21150	21150	0
131	20240119	183800	11434301400	21150	21150	21150	21150	0
132	20240119	183700	11434301400	21150	21150	21150	21150	0
133	20240119	183600	11434301400	21150	21150	21150	21150	0
134	20240119	183500	11434301400	21150	21150	21150	21150	0
135	20240119	183400	11434301400	21150	21150	21150	21150	0
136	20240119	183300	11434301400	21150	21150	21150	21150	0
137	20240119	183200	11434301400	21150	21150	21150	21150	0
138	20240119	183100	11434301400	21150	21150	21150	21150	0
139	20240119	183000	11434301400	21150	21150	21150	21150	0
140	20240119	182900	11434301400	21150	21150	21150	21150	0
141	20240119	182800	11434301400	21150	21150	21150	21150	0
142	20240119	182700	11434301400	21150	21150	21150	21150	0
143	20240119	182600	11434301400	21150	21150	21150	21150	0
144	20240119	182500	11434301400	21150	21150	21150	21150	0
145	20240119	182400	11434301400	21150	21150	21150	21150	0
146	20240119	182300	11434301400	21150	21150	21150	21150	0
147	20240119	182200	11434301400	21150	21150	21150	21150	0
148	20240119	182100	11434301400	21150	21150	21150	21150	0
149	20240119	182000	11434301400	21150	21150	21150	21150	0
150	20240119	181900	11434301400	21150	21150	21150	21150	0
151	20240119	181800	11434301400	21150	21150	21150	21150	0
152	20240119	181700	11434301400	21150	21150	21150	21150	4549
153	20240119	181600	11434301400	21150	21150	21150	21150	0
154	20240119	181500	11434301400	21150	21150	21150	21150	0
155	20240119	181400	11434301400	21150	21150	21150	21150	0
156	20240119	181300	11434301400	21150	21150	21150	21150	0
157	20240119	181200	11434301400	21150	21150	21150	21150	0
158	20240119	181100	11434301400	21150	21150	21150	21150	0
159	20240119	181000	11434301400	21150	21150	21150	21150	0
160	20240119	180900	11434301400	21150	21150	21150	21150	0
161	20240119	180800	11434301400	21150	21150	21150	21150	0
162	20240119	180700	11434301400	21150	21150	21150	21150	0
163	20240119	180600	11434301400	21150	21150	21150	21150	0
164	20240119	180500	11434301400	21150	21150	21150	21150	0
165	20240119	180400	11434301400	21150	21150	21150	21150	0
166	20240119	180300	11434301400	21150	21150	21150	21150	0
167	20240119	180200	11434301400	21150	21150	21150	21150	0
168	20240119	180100	11434301400	21150	21150	21150	21150	0
169	20240119	180000	11434301400	21150	21150	21150	21150	0
170	20240119	175900	11434301400	21150	21150	21150	21150	0
171	20240119	175800	11434301400	21150	21150	21150	21150	0
172	20240119	175700	11434301400	21150	21150	21150	21150	0
173	20240119	175600	11434301400	21150	21150	21150	21150	0
174	20240119	175500	11434301400	21150	21150	21150	21150	0
175	20240119	175400	11434301400	21150	21150	21150	21150	0
176	20240119	175300	11434301400	21150	21150	21150	21150	0
177	20240119	175200	11434301400	21150	21150	21150	21150	0
178	20240119	175100	11434301400	21150	21150	21150	21150	0
179	20240119	175000	11434301400	21150	21150	21150	21150	0
180	20240119	174900	11434301400	21150	21150	21150	21150	0
181	20240119	174800	11434301400	21150	21150	21150	21150	0
182	20240119	174700	11434301400	21150	21150	21150	21150	4549
183	20240119	174600	11434301400	21150	21150	21150	21150	0
184	20240119	174500	11434301400	21150	21150	21150	21150	0
185	20240119	174400	11434301400	21150	21150	21150	21150	0
186	20240119	174300	11434301400	21150	21150	21150	21150	0
187	20240119	174200	11434301400	21150	21150	21150	21150	0
188	20240119	174100	11434301400	21150	21150	21150	21150	0
189	20240119	174000	11434301400	21150	21150	21150	21150	0
190	20240119	173900	11434301400	21150	21150	21150	21150	0
191	20240119	173800	11434301400	21150	21150	21150	21150	0
192	20240119	173700	11434301400	21150	21150	21150	21150	0
193	20240119	173600	11434301400	21150	21150	21150	21150	0
194	20240119	173500	11434301400	21150	21150	21150	21150	0
195	20240119	173400	11434301400	21150	21150	21150	21150	0
196	20240119	173300	11434301400	21150	21150	21150	21150	0
197	20240119	173200	11434301400	21150	21150	21150	21150	0
198	20240119	173100	11434301400	21150	21150	21150	21150	0
199	20240119	173000	11434301400	21150	21150	21150	21150	0
200	20240119	172900	11434301400	21150	21150	21150	21150	0
201	20240119	172800	11434301400	21150	21150	21150	21150	0
202	20240119	172700	11434301400	21150	21150	21150	21150	0
203	20240119	172600	11434301400	21150	21150	21150	21150	0
204	20240119	172500	11434301400	21150	21150	21150	21150	0
205	20240119	172400	11434301400	21150	21150	21150	21150	0
206	20240119	172300	11434301400	21150	21150	21150	21150	0
207	20240119	172200	11434301400	21150	21150	21150	21150	0
208	20240119	172100	11434301400	21150	21150	21150	21150	0
209	20240119	172000	11434301400	21150	21150	21150	21150	0
210	20240119	171900	11434301400	21150	21150	21150	21150	0
211	20240119	171800	11434301400	21150	21150	21150	21150	0
212	20240119	171700	11434301400	21150	21150	21150	21150	4549
213	20240119	171600	11434301400	21150	21150	21150	21150	0
214	20240119	171500	11434301400	21150	21150	21150	21150	0
215	20240119	171400	11434301400	21150	21150	21150	21150	0
216	20240119	171300	11434301400	21150	21150	21150	21150	0
217	20240119	171200	11434301400	21150	21150	21150	21150	0
218	20240119	171100	11434301400	21150	21150	21150	21150	0
219	20240119	171000	11434301400	21150	21150	21150	21150	0
220	20240119	170900	11434301400	21150	21150	21150	21150	0
221	20240119	170800	11434301400	21150	21150	21150	21150	0
222	20240119	170700	11434301400	21150	21150	21150	21150	0
223	20240119	170600	11434301400	21150	21150	21150	21150	0
224	20240119	170500	11434301400	21150	21150	21150	21150	0
225	20240119	170400	11434301400	21150	21150	21150	21150	0
226	20240119	170300	11434301400	21150	21150	21150	21150	0
227	20240119	170200	11434301400	21150	21150	21150	21150	0
228	20240119	170100	11434301400	21150	21150	21150	21150	0
229	20240119	170000	11434301400	21150	21150	21150	21150	0
230	20240119	165900	11434301400	21150	21150	21150	21150	0
231	20240119	165800	11434301400	21150	21150	21150	21150	0
232	20240119	165700	11434301400	21150	21150	21150	21150	0
233	20240119	165600	11434301400	21150	21150	21150	21150	0
234	20240119	165500	11434301400	21150	21150	21150	21150	0
235	20240119	165400	11434301400	21150	21150	21150	21150	0
236	20240119	165300	11434301400	21150	21150	21150	21150	0
237	20240119	165200	11434301400	21150	21150	21150	21150	0
238	20240119	165100	11434301400	21150	21150	21150	21150	0
239	20240119	165000	11434301400	21150	21150	21150	21150	0
240	20240119	164900	11434301400	21150	21150	21150	21150	0
241	20240119	164800	11434301400	21150	21150	21150	21150	0
242	20240119	164700	11434301400	21150	21150	21150	21150	4549
243	20240119	164600	11434301400	21150	21150	21150	21150	0
244	20240119	164500	11434301400	21150	21150	21150	21150	0
245	20240119	164400	11434301400	21150	21150	21150	21150	0
246	20240119	164300	11434301400	21150	21150	21150	21150	0
247	20240119	164200	11434301400	21150	21150	21150	21150	0
248	20240119	164100	11434301400	21150	21150	21150	21150	0
249	20240119	164000	11434301400	21150	21150	21150	21150	0
250	20240119	163900	11434301400	21150	21150	21150	21150	0
251	20240119	163800	11434301400	21150	21150	21150	21150	0
252	20240119	163700	11434301400	21150	21150	21150	21150	0
253	20240119	163600	11434301400	21150	21150	21150	21150	0
254	20240119	163500	11434301400	21150	21150	21150	21150	0
255	20240119	163400	11434301400	21150	21150	21150	21150	0
256	20240119	163300	11434301400	21150	21150	21150	21150	0
257	20240119	163200	11434301400	21150	21150	21150	21150	0
258	20240119	163100	11434301400	21150	21150	21150	21150	0
259	20240119	163000	11434301400	21150	21150	21150	21150	0
260	20240119	162900	11434301400	21150	21150	21150	21150	0
261	20240119	162800	11434301400	21150	21150	21150	21150	0
262	20240119	162700	11434301400	21150	21150	21150	21150	0
263	20240119	162600	11434301400	21150	21150	21150	21150	0
264	20240119	162500	11434301400	21150	21150	21150	21150	0
265	20240119	162400	11434301400	21150	21150	21150	21150	0
266	20240119	162300	11434301400	21150	21150	21150	21150	0
267	20240119	162200	11434301400	21150	21150	21150	21150	0
268	20240119	162100	11434301400	21150	21150	21150	21150	0
269	20240119	162000	11434301400	21150	21150	21150	21150	0
270	20240119	161900	11434301400	21150	21150	21150	21150	0
271	20240119	161800	11434301400	21150	21150	21150	21150	0
272	20240119	161700	11434301400	21150	21150	21150	21150	4549
273	20240119	161600	11434301400	21150	21150	21150	21150	0
274	20240119	161500	11434301400	21150	21150	21150	21150	0
275	20240119	161400	11434301400	21150	21150	21150	21150	0
276	20240119	161300	11434301400	21150	21150	21150	21150	0
277	20240119	161200	11434301400	21150	21150	21150	21150	0
278	20240119	161100	11434301400	21150	21150	21150	21150	0
279	20240119	161000	11434301400	21150	21150	21150	21150	0
280	20240119	160900	11434301400	21150	21150	21150	21150	0
281	20240119	160800	11434301400	21150	21150	21150	21150	0
282	20240119	160700	11434301400	21150	21150	21150	21150	0
283	20240119	160600	11434301400	21150	21150	21150	21150	0
284	20240119	160500	11434301400	21150	21150	21150	21150	0
285	20240119	160400	11434301400	21150	21150	21150	21150	0
286	20240119	160300	11434301400	21150	21150	21150	21150	0
287	20240119	160200	11434301400	21150	21150	21150	21150	0
288	20240119	160100	11434301400	21150	21150	21150	21150	0
289	20240119	160000	11434301400	21150	21150	21150	21150	0
290	20240119	155900	11434301400	21150	21150	21150	21150	0
291	20240119	155800	11434301400	21150	21150	21150	21150	0
292	20240119	155700	11434301400	21150	21150	21150	21150	0
293	20240119	155600	11434301400	21150	21150	21150	21150	0
294	20240119	155500	11434301400	21150	21150	21150	21150	0
295	20240119	155400	11434301400	21150	21150	21150	21150	0
296	20240119	155300	11434301400	21150	21150	21150	21150	0
297	20240119	155200	11434301400	21150	21150	21150	21150	0
298	20240119	155100	11434301400	21150	21150	21150	21150	0
299	20240119	155000	11434301400	21150	21150	21150	21150	0
300	20240119	154900	11434301400	21150	21150	21150	21150	0
301	20240119	154800	11434301400	21150	21150	21150	21150	0
302	20240119	154700	11434301400	21150	21150	21150	21150	4549
303	20240119	154600	11434301400	21150	21150	21150	21150	0
304	20240119	154500	11434301400	21150	21150	21150	21150	0
305	20240119	154400	11434301400	21150	21150	21150	21150	0
306	20240119	154300	11434301400	21150	21150	21150	21150	0
307	20240119	154200	11434301400	21150	21150	21150	21150	0
308	20240119	154100	11434301400	21150	21150	21150	21150	0
309	20240119	154000	11434301400	21150	21150	21150	21150	0
310	20240119	153900	11434301400	21150	21150	21150	21150	0
311	20240119	153800	11434301400	21150	21150	21150	21150	0
312	20240119	153700	11434301400	21150	21150	21150	21150	0
313	20240119	153600	11434301400	21150	21150	21150	21150	0
314	20240119	153500	11434301400	21150	21150	21150	21150	0
315	20240119	153400	11434301400	21150	21150	21150	21150	0
316	20240119	153300	11434301400	21150	21150	21150	21150	0
317	20240119	153200	11434301400	21150	21150	21150	21150	0
318	20240119	153100	11434301400	21150	21150	21150	21150	0
319	20240119	153000	11434301400	21150	21150	21150	21150	4549
320	20240119	152900	11338090050	21150	21150	21150	21150	0
321	20240119	152800	11338090050	21150	21150	21150	21150	0
322	20240119	152700	11338090050	21150	21150	21150	21150	0
323	20240119	152600	11338090050	21150	21150	21150	21150	0
324	20240119	152500	11338090050	21150	21150	21150	21150	0
325	20240119	152400	11338090050	21150	21150	21150	21150	0
326	20240119	152300	11338090050	21150	21150	21150	21150	0
327	20240119	152200	11338090050	21150	21150	21150	21150	0
328	20240119	152100	11338090050	21150	21150	21150	21150	0
329	20240119	152000	11338090050	21150	21150	21150	21150	0
330	20240119	151900	11338090050	21150	21150	21150	21100	2310
331	20240119	151800	11289297750	21150	21150	21150	21100	1343
332	20240119	151700	11260955300	21100	21050	21100	21000	3618
333	20240119	151600	11184742100	21050	21050	21050	21000	207
334	20240119	151500	11180392150	21000	21000	21050	21000	832
335	20240119	151400	11162915700	21000	21000	21050	21000	733
336	20240119	151300	11147519150	21000	21000	21050	21000	654
337	20240119	151200	11133785000	21000	21050	21050	21000	1318
338	20240119	151100	11106096100	21050	21050	21050	21050	277
339	20240119	151000	11100265250	21000	21000	21050	21000	1523
340	20240119	150900	11068280650	21050	21050	21050	21050	47
341	20240119	150800	11067291300	21050	20900	21050	20850	951
342	20240119	150700	11047385900	20900	21000	21000	20900	289
343	20240119	150600	11041324400	20900	21000	21000	20900	203
344	20240119	150500	11037063000	21000	21000	21000	21000	292
345	20240119	150400	11030931000	21050	20900	21050	20900	51
346	20240119	150300	11029864250	20850	20950	21050	20850	3464
347	20240119	150200	10957216350	20900	20850	20950	20850	457
348	20240119	150100	10947678700	20900	20950	20950	20850	864
349	20240119	150000	10929641400	20850	20900	20900	20850	826
350	20240119	145900	10912395050	20850	20950	20950	20850	2192
351	20240119	145800	10866584050	20950	20950	20950	20900	46
352	20240119	145700	10865620850	20950	21000	21050	20950	1886
353	20240119	145600	10826081800	21000	21000	21050	20950	2038
354	20240119	145500	10783344700	21000	21050	21050	21000	3536
355	20240119	145400	10709053500	21050	21050	21050	21050	78
356	20240119	145300	10707411600	21050	21000	21050	21000	1642
357	20240119	145200	10672929500	21000	21000	21000	20950	17
358	20240119	145100	10672572800	21000	21050	21050	20950	1273
359	20240119	145000	10645839950	21000	21050	21050	21000	120
360	20240119	144900	10643318300	21000	20950	21000	20950	2173
361	20240119	144800	10597689400	20950	20950	21000	20950	385
362	20240119	144700	10589623350	20950	20950	20950	20950	312
363	20240119	144600	10583086950	20950	20900	20950	20850	214
364	20240119	144500	10578614650	20900	20900	20900	20900	40
365	20240119	144400	10577778650	20900	20900	20900	20900	1061
366	20240119	144300	10555603750	20900	20900	20950	20900	754
367	20240119	144200	10539845000	20900	20950	20950	20900	2175
368	20240119	144100	10494385500	20950	20950	20950	20950	110
369	20240119	144000	10492081000	20950	21000	21000	20950	764
370	20240119	143900	10476070100	20950	21000	21000	20950	178
371	20240119	143800	10472333850	20950	20950	21000	20950	748
372	20240119	143700	10456652000	20950	21000	21000	20950	287
373	20240119	143600	10450632750	20950	21000	21000	20950	348
374	20240119	143500	10443337350	20950	21000	21050	20950	1614
375	20240119	143400	10409434600	20950	20950	20950	20950	11
376	20240119	143300	10409204150	20950	20950	21000	20950	605
377	20240119	143200	10396529250	20950	20950	21000	20950	722
378	20240119	143100	10381373150	21000	20950	21000	20950	953
379	20240119	143000	10361407550	20950	20950	20950	20950	390
380	20240119	142900	10353237050	20950	21000	21000	20900	342
381	20240119	142800	10346078650	20900	21000	21000	20900	191
382	20240119	142700	10342082750	21000	21000	21000	20950	1059
383	20240119	142600	10319863750	21000	20850	21000	20850	3532
384	20240119	142500	10246000200	20850	20800	20850	20800	953
385	20240119	142400	10226172000	20800	20800	20800	20800	154
386	20240119	142300	10222968800	20800	20850	20850	20800	10
387	20240119	142200	10222760350	20850	20850	20850	20850	270
388	20240119	142100	10217130850	20850	20850	20900	20850	348
389	20240119	142000	10209875000	20850	20850	20900	20850	633
390	20240119	141900	10196671800	20850	20850	20850	20850	581
391	20240119	141800	10184557950	20850	20850	20900	20850	471
392	20240119	141700	10174736450	20850	20850	20850	20800	370
393	20240119	141600	10167026950	20850	20850	20850	20850	108
394	20240119	141500	10164775150	20850	20950	20950	20800	2794
395	20240119	141400	10106480300	20950	20950	20950	20950	695
396	20240119	141300	10091920050	20900	20900	20950	20900	57
397	20240119	141200	10090728600	20950	20900	20950	20900	1821
398	20240119	141100	10052581600	20900	20850	20900	20750	1048
399	20240119	141000	10030735650	20750	20700	20800	20600	2615
400	20240119	140900	9976493000	20750	20650	20750	20600	2315
401	20240119	140800	9928518550	20650	20600	20750	20550	6653
402	20240119	140700	9791355000	20650	20650	20650	20650	5569
403	20240119	140600	9676355150	20650	20700	20750	20650	4700
404	20240119	140500	9579085550	20700	20800	20800	20700	1960
405	20240119	140400	9538443750	20750	20700	20750	20700	623
406	20240119	140300	9525528000	20750	20750	20750	20700	1544
407	20240119	140200	9493495900	20750	20750	20800	20750	1413
408	20240119	140100	9464175650	20800	20750	20800	20750	1377
409	20240119	140000	9435599150	20750	20750	20750	20700	2207
410	20240119	135900	9389803950	20750	20800	20800	20750	759
411	20240119	135800	9374053700	20800	20800	20800	20750	245
412	20240119	135700	9368963950	20800	20800	20850	20800	1400
413	20240119	135600	9339843850	20850	20850	20850	20850	260
414	20240119	135500	9334422850	20850	20850	20850	20800	171
415	20240119	135400	9330859500	20850	20800	20850	20750	535
416	20240119	135300	9319744100	20800	20850	20850	20800	731
417	20240119	135200	9304537950	20850	20800	20850	20800	2108
418	20240119	135100	9260691050	20800	20800	20800	20800	4009
419	20240119	135000	9177303850	20800	20850	20850	20800	1530
420	20240119	134900	9145443200	20850	20850	20900	20800	7358
421	20240119	134800	8992103250	20900	20900	20900	20850	587
422	20240119	134700	8979841450	20900	20950	20950	20850	384
423	20240119	134600	8971818350	20950	20900	21000	20900	942
424	20240119	134500	8952106750	20900	20900	20900	20850	1161
425	20240119	134400	8927842550	20900	20900	20900	20850	1146
426	20240119	134300	8903899450	20900	21000	21000	20900	2241
427	20240119	134200	8857061750	21000	20950	21000	20900	86
428	20240119	134100	8855261400	20950	20950	21000	20950	235
429	20240119	134000	8850336400	20900	20950	20950	20900	980
430	20240119	133900	8829813450	20950	20950	20950	20900	209
431	20240119	133800	8825436850	20900	21000	21000	20900	2728
432	20240119	133700	8768279150	21000	21000	21000	20950	261
433	20240119	133600	8762808150	21000	20950	21000	20950	422
434	20240119	133500	8753946500	21000	21000	21000	20950	116
435	20240119	133400	8751513000	21000	21000	21000	21000	201
436	20240119	133300	8747292000	21050	21050	21050	20950	996
437	20240119	133200	8726380150	21050	21000	21050	21000	311
438	20240119	133100	8719835100	21100	21050	21100	21050	77
439	20240119	133000	8718213450	21050	21050	21050	21050	8
440	20240119	132900	8718045050	21050	20950	21050	20950	2402
441	20240119	132800	8667527400	21050	21050	21050	21000	1270
442	20240119	132700	8640856250	21050	21050	21050	21050	211
443	20240119	132600	8636414700	21050	21050	21050	21050	285
444	20240119	132500	8630415450	21050	21050	21050	21050	14
445	20240119	132400	8630120750	21050	21000	21050	21000	328
446	20240119	132300	8623231700	21050	21000	21050	21000	133
447	20240119	132200	8620438550	21000	21000	21000	20950	1363
448	20240119	132100	8591815650	20950	21000	21000	20950	243
449	20240119	132000	8586712750	21000	20950	21000	20950	294
450	20240119	131900	8580544900	21000	20950	21000	20950	104
451	20240119	131800	8578366000	20950	20950	21000	20950	89
452	20240119	131700	8576501150	20950	21000	21000	20950	325
453	20240119	131600	8569691200	21000	21000	21000	21000	48
454	20240119	131500	8568683200	21000	21000	21000	21000	28
455	20240119	131400	8568095200	21000	21050	21050	21000	958
456	20240119	131300	8547977100	21050	21000	21050	21000	63
457	20240119	131200	8546653950	21000	21050	21050	21000	1791
458	20240119	131100	8509014200	21050	21200	21200	21050	721
459	20240119	131000	8493733650	21200	21200	21200	21200	51
460	20240119	130900	8492652450	21150	21150	21150	21100	184
461	20240119	130800	8488769700	21150	21200	21200	21100	1877
462	20240119	130700	8449126500	21150	21100	21200	21100	2055
463	20240119	130600	8405694700	21100	21050	21100	21050	474
464	20240119	130500	8395694550	21100	21100	21100	21100	2
465	20240119	130400	8395652350	21000	21100	21100	21000	40
466	20240119	130300	8394812250	21100	21000	21100	21000	438
467	20240119	130200	8385614050	21000	21000	21000	21000	88
468	20240119	130100	8383766050	20950	20900	20950	20900	1917
469	20240119	130000	8343607850	20900	20950	20950	20900	64
470	20240119	125900	8342268900	20950	20900	20950	20900	1369
471	20240119	125800	8313656700	20900	20900	20950	20900	435
472	20240119	125700	8304562700	20900	20900	20900	20900	2027
473	20240119	125600	8262198400	20900	20900	20900	20850	2325
474	20240119	125500	8213620800	20900	20900	20900	20900	2360
475	20240119	125400	8164296800	20900	20900	20950	20900	1154
476	20240119	125300	8140177150	20900	20950	20950	20900	2227
477	20240119	125200	8093620250	20950	20950	20950	20950	455
478	20240119	125100	8084088000	20950	20950	20950	20900	503
479	20240119	125000	8073550200	20950	20950	20950	20900	685
480	20240119	124900	8059203150	20950	20950	21000	20950	3050
481	20240119	124800	7995305600	21000	21000	21000	20950	103
482	20240119	124700	7993146800	21000	21000	21000	20950	184
483	20240119	124600	7989291200	21000	21050	21050	20950	3859
484	20240119	124500	7908263650	21050	21000	21100	21000	4977
485	20240119	124400	7803739850	21100	21150	21150	21000	14026
486	20240119	124300	7508176500	21150	21100	21150	21100	323
487	20240119	124200	7501360450	21100	21150	21200	21100	591
488	20240119	124100	7488860850	21100	21100	21100	21100	145
489	20240119	124000	7485801350	21100	21100	21150	21100	331
490	20240119	123900	7478816050	21100	21100	21200	21100	776
491	20240119	123800	7462410450	21150	21100	21150	21100	321
492	20240119	123700	7455636350	21100	21150	21200	21100	167
493	20240119	123600	7452112100	21150	21150	21200	21150	1075
494	20240119	123500	7429375100	21150	21150	21150	21150	0
495	20240119	123400	7429375100	21150	21200	21200	21150	135
496	20240119	123300	7426519400	21200	21150	21200	21150	99
497	20240119	123200	7424425250	21150	21100	21200	21100	1088
498	20240119	123100	7401440700	21150	21100	21150	21100	117
499	20240119	123000	7398966200	21150	21150	21150	21100	341
500	20240119	122900	7391763900	21100	21100	21150	21100	79
501	20240119	122800	7390096100	21100	21150	21150	21100	4031
502	20240119	122700	7305022350	21150	21150	21200	21150	156
503	20240119	122600	7301717550	21150	21200	21200	21150	676
504	20240119	122500	7287417000	21200	21150	21200	21150	318
505	20240119	122400	7280682300	21200	21200	21200	21150	425
506	20240119	122300	7271672450	21200	21200	21250	21150	1497
507	20240119	122200	7239935950	21200	21200	21200	21200	281
508	20240119	122100	7233978750	21150	21150	21150	21100	575
509	20240119	122000	7221822950	21150	21150	21150	21150	15
510	20240119	121900	7221505700	21100	21150	21150	21100	144
511	20240119	121800	7218467200	21150	21150	21150	21100	223
512	20240119	121700	7213755950	21150	21250	21250	21150	206
513	20240119	121600	7209398400	21150	21150	21150	21150	33
514	20240119	121500	7208700450	21150	21150	21150	21100	241
515	20240119	121400	7203611350	21150	21200	21200	21100	5115
516	20240119	121300	7095418750	21250	21200	21250	21200	269
517	20240119	121200	7089715800	21200	21200	21250	21200	897
518	20240119	121100	7070698700	21200	21200	21200	21200	298
519	20240119	121000	7064381100	21250	21250	21250	21200	130
520	20240119	120900	7061624650	21250	21250	21250	21250	758
521	20240119	120800	7045517150	21250	21250	21250	21250	52
522	20240119	120700	7044412150	21250	21300	21300	21250	90
523	20240119	120600	7042499350	21250	21200	21250	21200	1164
524	20240119	120500	7017794350	21200	21200	21250	21200	205
525	20240119	120400	7013447250	21250	21250	21250	21200	861
526	20240119	120300	6995167400	21250	21200	21250	21200	128
527	20240119	120200	6992453650	21200	21200	21200	21200	143
528	20240119	120100	6989422050	21250	21200	21250	21200	584
529	20240119	120000	6977041150	21200	21200	21250	21200	85
530	20240119	115900	6975238450	21200	21200	21250	21200	189
531	20240119	115800	6971229050	21250	21200	21250	21200	283
532	20240119	115700	6965228750	21200	21200	21250	21200	289
533	20240119	115600	6959101800	21200	21200	21250	21200	65
534	20240119	115500	6957723100	21250	21250	21250	21200	731
535	20240119	115400	6942190850	21250	21300	21300	21250	994
536	20240119	115300	6921036600	21350	21300	21350	21300	503
537	20240119	115200	6910322500	21350	21350	21350	21350	307
538	20240119	115100	6903768050	21350	21350	21350	21350	229
539	20240119	115000	6898878900	21350	21300	21350	21250	170
540	20240119	114900	6895259450	21300	21250	21300	21250	1342
541	20240119	114800	6866679100	21250	21250	21250	21250	62
542	20240119	114700	6865361600	21250	21300	21300	21200	1450
543	20240119	114600	6834580400	21250	21250	21250	21200	236
544	20240119	114500	6829570800	21250	21250	21250	21250	96
545	20240119	114400	6827530800	21250	21200	21250	21200	668
546	20240119	114300	6813337900	21250	21250	21250	21200	229
547	20240119	114200	6808476350	21250	21300	21300	21250	244
548	20240119	114100	6803291200	21300	21300	21300	21300	18
549	20240119	114000	6802907800	21300	21300	21300	21250	376
550	20240119	113900	6794903450	21300	21300	21300	21250	212
551	20240119	113800	6790388100	21300	21200	21300	21200	615
552	20240119	113700	6777304650	21200	21250	21250	21200	452
553	20240119	113600	6767720250	21250	21200	21250	21200	317
554	20240119	113500	6760985200	21250	21250	21250	21200	130
555	20240119	113400	6758226850	21250	21250	21250	21200	218
556	20240119	113300	6753599850	21200	21200	21200	21200	31
557	20240119	113200	6752942650	21250	21250	21250	21200	388
558	20240119	113100	6744701750	21250	21200	21250	21150	579
559	20240119	113000	6732428400	21250	21250	21250	21200	135
560	20240119	112900	6729566150	21250	21200	21250	21200	134
561	20240119	112800	6726719850	21200	21200	21200	21200	132
562	20240119	112700	6723921450	21200	21200	21250	21200	2388
563	20240119	112600	6673292200	21250	21200	21250	21200	118
564	20240119	112500	6670790550	21200	21200	21200	21200	169
565	20240119	112400	6667207750	21200	21250	21250	21200	232
566	20240119	112300	6662284000	21200	21250	21250	21200	166
567	20240119	112200	6658762800	21250	21200	21250	21200	200
568	20240119	112100	6654521150	21250	21250	21250	21200	55
569	20240119	112000	6653353400	21200	21200	21250	21200	157
570	20240119	111900	6650022350	21200	21200	21250	21200	486
571	20240119	111800	6639715500	21200	21200	21250	21200	1177
572	20240119	111700	6614760550	21150	21150	21200	21150	1203
573	20240119	111600	6589291850	21150	21150	21200	21150	643
574	20240119	111500	6575673750	21200	21200	21250	21200	571
575	20240119	111400	6563568450	21250	21200	21250	21200	1343
576	20240119	111300	6535096650	21200	21200	21200	21200	190
577	20240119	111200	6531068650	21200	21250	21250	21200	599
578	20240119	111100	6518343700	21250	21300	21300	21250	356
579	20240119	111000	6510772500	21250	21250	21300	21250	585
580	20240119	110900	6498340150	21300	21250	21300	21250	213
581	20240119	110800	6493813800	21250	21250	21250	21250	784
582	20240119	110700	6477153800	21250	21300	21300	21250	176
583	20240119	110600	6473412450	21300	21250	21300	21250	123
584	20240119	110500	6470798600	21250	21300	21300	21250	593
585	20240119	110400	6458183050	21300	21300	21300	21250	249
586	20240119	110300	6452891450	21250	21250	21300	21250	232
587	20240119	110200	6447956050	21250	21350	21350	21250	558
588	20240119	110100	6436078550	21350	21350	21350	21350	86
589	20240119	110000	6434242450	21350	21300	21350	21300	305
590	20240119	105900	6427735850	21300	21250	21350	21250	226
591	20240119	105800	6422926900	21300	21250	21300	21250	597
592	20240119	105700	6410224900	21300	21250	21300	21250	348
593	20240119	105600	6402829750	21200	21150	21200	21100	4015
594	20240119	105500	6318001900	21150	21200	21250	21100	1748
595	20240119	105400	6281004350	21200	21200	21200	21200	9
596	20240119	105300	6280813550	21150	21250	21250	21150	50
597	20240119	105200	6279755850	21100	21250	21250	21100	6673
598	20240119	105100	6138763000	21250	21300	21300	21200	2989
599	20240119	105000	6075268700	21350	21350	21400	21250	336
600	20240119	104900	6068109400	21400	21350	21400	21300	1905
601	20240119	104800	6027444300	21350	21400	21500	21350	736
602	20240119	104700	6011702650	21500	21450	21500	21400	496
603	20240119	104600	6001063450	21550	21550	21550	21500	953
604	20240119	104500	5980547500	21550	21500	21550	21500	12
605	20240119	104400	5980289000	21500	21500	21500	21450	1233
606	20240119	104300	5953780000	21500	21500	21500	21450	24
607	20240119	104200	5953265000	21500	21400	21500	21400	1070
608	20240119	104100	5930333250	21400	21350	21400	21300	251
609	20240119	104000	5924984350	21400	21350	21400	21300	671
610	20240119	103900	5910653350	21400	21350	21400	21350	972
611	20240119	103800	5889886000	21300	21250	21300	21150	1320
612	20240119	103700	5861839050	21250	21100	21250	21100	455
613	20240119	103600	5852218600	21100	21200	21250	21100	5602
614	20240119	103500	5733738650	21200	21300	21300	21200	7287
615	20240119	103400	5578943150	21300	21350	21350	21250	3732
616	20240119	103300	5499456100	21350	21350	21350	21350	577
617	20240119	103200	5487137150	21350	21400	21400	21300	507
618	20240119	103100	5476307850	21400	21350	21400	21300	1082
619	20240119	103000	5453218500	21400	21400	21400	21300	1097
620	20240119	102900	5429829900	21400	21350	21400	21350	304
621	20240119	102800	5423338150	21350	21450	21450	21350	3131
622	20240119	102700	5356463800	21450	21450	21450	21400	2920
623	20240119	102600	5293923950	21450	21450	21450	21450	117
624	20240119	102500	5291414300	21400	21450	21450	21400	117
625	20240119	102400	5288905250	21450	21400	21450	21400	159
626	20240119	102300	5285495200	21450	21400	21450	21400	203
627	20240119	102200	5281150950	21400	21450	21450	21400	757
628	20240119	102100	5264936150	21400	21400	21400	21400	2177
629	20240119	102000	5218348350	21450	21400	21450	21400	16
630	20240119	101900	5218005500	21450	21450	21450	21400	2811
631	20240119	101800	5157723600	21450	21500	21550	21450	2073
632	20240119	101700	5113162900	21550	21500	21550	21500	1133
633	20240119	101600	5088803300	21550	21600	21600	21550	538
634	20240119	101500	5077195650	21600	21600	21600	21600	234
635	20240119	101400	5072141250	21600	21700	21700	21600	113
636	20240119	101300	5069694800	21700	21700	21700	21700	130
637	20240119	101200	5066873800	21700	21650	21700	21500	2986
638	20240119	101100	5002495750	21650	21600	21750	21600	134
639	20240119	101000	4999592900	21750	21550	21750	21550	577
640	20240119	100900	4987084950	21650	21600	21650	21550	1052
641	20240119	100800	4964402000	21550	21650	21650	21550	141
642	20240119	100700	4961354400	21650	21650	21650	21650	4
643	20240119	100600	4961267800	21550	21650	21650	21550	909
644	20240119	100500	4941641200	21650	21700	21750	21650	1073
645	20240119	100400	4918357400	21700	21750	21750	21700	661
646	20240119	100300	4904012050	21750	21750	21750	21700	447
647	20240119	100200	4894308450	21700	21800	21800	21700	2757
648	20240119	100100	4834327250	21800	21900	21900	21800	979
649	20240119	100000	4812929350	21900	21750	21900	21750	1464
650	20240119	095900	4780961150	21750	21800	21850	21750	967
651	20240119	095800	4759906450	21800	21850	21900	21800	3924
652	20240119	095700	4674237550	21800	21700	21800	21650	5807
653	20240119	095600	4547736000	21650	21550	21650	21550	744
654	20240119	095500	4531659850	21600	21550	21600	21550	618
655	20240119	095400	4518318050	21550	21550	21550	21500	748
656	20240119	095300	4502211900	21550	21500	21600	21500	1125
657	20240119	095200	4477919650	21500	21550	21600	21500	2365
658	20240119	095100	4426959150	21500	21450	21500	21450	408
659	20240119	095000	4418189500	21500	21500	21500	21450	387
660	20240119	094900	4409871450	21450	21400	21550	21400	1616
661	20240119	094800	4375159650	21400	21450	21450	21400	1483
662	20240119	094700	4343382900	21450	21450	21500	21450	638
663	20240119	094600	4329695200	21450	21500	21550	21450	2427
664	20240119	094500	4277545200	21500	21500	21600	21500	562
665	20240119	094400	4265461900	21500	21600	21600	21500	4669
666	20240119	094300	4164969650	21600	21650	21650	21600	3164
667	20240119	094200	4096626750	21650	21650	21700	21600	1989
668	20240119	094100	4053577000	21700	21700	21700	21650	1001
669	20240119	094000	4031866150	21700	21700	21700	21650	1969
670	20240119	093900	3989221000	21650	21700	21700	21650	1004
671	20240119	093800	3967468300	21700	21700	21700	21650	464
672	20240119	093700	3957416750	21650	21700	21700	21650	1443
673	20240119	093600	3926175050	21700	21650	21700	21650	925
674	20240119	093500	3906112550	21650	21550	21650	21550	135
675	20240119	093400	3903196100	21600	21650	21800	21550	6566
676	20240119	093300	3761385600	21750	21800	21850	21700	8750
677	20240119	093200	3571001350	21800	21850	21900	21800	665
678	20240119	093100	3556476150	21900	21950	21950	21850	2525
679	20240119	093000	3501131900	21950	21850	21950	21850	2043
680	20240119	092900	3456320300	21850	21900	21900	21850	154
681	20240119	092800	3452950200	21900	21850	21900	21750	1295
682	20240119	092700	3424674950	21900	21950	21950	21900	1071
683	20240119	092600	3401219750	21900	21750	21950	21750	2759
684	20240119	092500	3340932100	21750	21800	21850	21750	6386
685	20240119	092400	3201890950	21850	21850	21900	21800	3823
686	20240119	092300	3118327400	21900	21950	22000	21900	2532
687	20240119	092200	3062867250	22000	22000	22000	21900	1080
688	20240119	092100	3039150600	21950	22000	22100	21950	2187
689	20240119	092000	2991059300	22000	22100	22100	22000	5939
690	20240119	091900	2860052700	22100	22150	22150	22000	6658
691	20240119	091800	2713131300	22150	22100	22150	22050	7722
692	20240119	091700	2542496350	22100	22100	22150	22000	2034
693	20240119	091600	2497613100	22100	22000	22150	21950	8110
694	20240119	091500	2318724900	21950	22000	22000	21850	4540
695	20240119	091400	2219150750	21950	21900	22150	21800	12900
696	20240119	091300	1936121000	21900	21900	21950	21850	3666
697	20240119	091200	1855814150	21900	21800	21900	21800	4625
698	20240119	091100	1754892150	21800	21550	21800	21500	6712
699	20240119	091000	1609728750	21600	21500	21600	21500	1468
700	20240119	090900	1578089350	21550	21500	21600	21450	4095
701	20240119	090800	1490113850	21500	21300	21500	21300	1967
702	20240119	090700	1447966000	21350	21450	21450	21300	3739
703	20240119	090600	1368065100	21400	21650	21700	21400	2764
704	20240119	090500	1308435100	21500	21400	21500	21300	4521
705	20240119	090400	1211476000	21400	21350	21500	21300	5762
706	20240119	090300	1088510050	21450	21350	21500	21300	7332
707	20240119	090200	931714150	21350	21400	21400	21200	11432
708	20240119	090100	687925250	21400	21500	21550	21250	6931
709	20240119	090000	539934500	21650	21900	21950	21400	24809