KissMeData/005090/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	184400	1063044500	24100	24100	24100	24100	171
3	20240118	184300	1063044500	24100	24100	24100	24100	0
4	20240118	184200	1063044500	24100	24100	24100	24100	0
5	20240118	184100	1063044500	24100	24100	24100	24100	0
6	20240118	184000	1063044500	24100	24100	24100	24100	0
7	20240118	183900	1063044500	24100	24100	24100	24100	0
8	20240118	183800	1063044500	24100	24100	24100	24100	0
9	20240118	183700	1063044500	24100	24100	24100	24100	0
10	20240118	183600	1063044500	24100	24100	24100	24100	0
11	20240118	183500	1063044500	24100	24100	24100	24100	0
12	20240118	183400	1063044500	24100	24100	24100	24100	0
13	20240118	183300	1063044500	24100	24100	24100	24100	0
14	20240118	183200	1063044500	24100	24100	24100	24100	0
15	20240118	183100	1063044500	24100	24100	24100	24100	0
16	20240118	183000	1063044500	24100	24100	24100	24100	0
17	20240118	182900	1063044500	24100	24100	24100	24100	0
18	20240118	182800	1063044500	24100	24100	24100	24100	0
19	20240118	182700	1063044500	24100	24100	24100	24100	0
20	20240118	182600	1063044500	24100	24100	24100	24100	0
21	20240118	182500	1063044500	24100	24100	24100	24100	0
22	20240118	182400	1063044500	24100	24100	24100	24100	0
23	20240118	182300	1063044500	24100	24100	24100	24100	0
24	20240118	182200	1063044500	24100	24100	24100	24100	0
25	20240118	182100	1063044500	24100	24100	24100	24100	0
26	20240118	182000	1063044500	24100	24100	24100	24100	0
27	20240118	181900	1063044500	24100	24100	24100	24100	0
28	20240118	181800	1063044500	24100	24100	24100	24100	0
29	20240118	181700	1063044500	24100	24100	24100	24100	0
30	20240118	181600	1063044500	24100	24100	24100	24100	0
31	20240118	181500	1063044500	24100	24100	24100	24100	0
32	20240118	181400	1063044500	24100	24100	24100	24100	171
33	20240118	181300	1063044500	24100	24100	24100	24100	0
34	20240118	181200	1063044500	24100	24100	24100	24100	0
35	20240118	181100	1063044500	24100	24100	24100	24100	0
36	20240118	181000	1063044500	24100	24100	24100	24100	0
37	20240118	180900	1063044500	24100	24100	24100	24100	0
38	20240118	180800	1063044500	24100	24100	24100	24100	0
39	20240118	180700	1063044500	24100	24100	24100	24100	0
40	20240118	180600	1063044500	24100	24100	24100	24100	0
41	20240118	180500	1063044500	24100	24100	24100	24100	0
42	20240118	180400	1063044500	24100	24100	24100	24100	0
43	20240118	180300	1063044500	24100	24100	24100	24100	0
44	20240118	180200	1063044500	24100	24100	24100	24100	0
45	20240118	180100	1063044500	24100	24100	24100	24100	0
46	20240118	180000	1063044500	24100	24100	24100	24100	0
47	20240118	175900	1063044500	24100	24100	24100	24100	0
48	20240118	175800	1063044500	24100	24100	24100	24100	0
49	20240118	175700	1063044500	24100	24100	24100	24100	0
50	20240118	175600	1063044500	24100	24100	24100	24100	0
51	20240118	175500	1063044500	24100	24100	24100	24100	0
52	20240118	175400	1063044500	24100	24100	24100	24100	0
53	20240118	175300	1063044500	24100	24100	24100	24100	0
54	20240118	175200	1063044500	24100	24100	24100	24100	0
55	20240118	175100	1063044500	24100	24100	24100	24100	0
56	20240118	175000	1063044500	24100	24100	24100	24100	0
57	20240118	174900	1063044500	24100	24100	24100	24100	0
58	20240118	174800	1063044500	24100	24100	24100	24100	0
59	20240118	174700	1063044500	24100	24100	24100	24100	0
60	20240118	174600	1063044500	24100	24100	24100	24100	0
61	20240118	174500	1063044500	24100	24100	24100	24100	0
62	20240118	174400	1063044500	24100	24100	24100	24100	171
63	20240118	174300	1063044500	24100	24100	24100	24100	0
64	20240118	174200	1063044500	24100	24100	24100	24100	0
65	20240118	174100	1063044500	24100	24100	24100	24100	0
66	20240118	174000	1063044500	24100	24100	24100	24100	0
67	20240118	173900	1063044500	24100	24100	24100	24100	0
68	20240118	173800	1063044500	24100	24100	24100	24100	0
69	20240118	173700	1063044500	24100	24100	24100	24100	0
70	20240118	173600	1063044500	24100	24100	24100	24100	0
71	20240118	173500	1063044500	24100	24100	24100	24100	0
72	20240118	173400	1063044500	24100	24100	24100	24100	0
73	20240118	173300	1063044500	24100	24100	24100	24100	0
74	20240118	173200	1063044500	24100	24100	24100	24100	0
75	20240118	173100	1063044500	24100	24100	24100	24100	0
76	20240118	173000	1063044500	24100	24100	24100	24100	0
77	20240118	172900	1063044500	24100	24100	24100	24100	0
78	20240118	172800	1063044500	24100	24100	24100	24100	0
79	20240118	172700	1063044500	24100	24100	24100	24100	0
80	20240118	172600	1063044500	24100	24100	24100	24100	0
81	20240118	172500	1063044500	24100	24100	24100	24100	0
82	20240118	172400	1063044500	24100	24100	24100	24100	0
83	20240118	172300	1063044500	24100	24100	24100	24100	0
84	20240118	172200	1063044500	24100	24100	24100	24100	0
85	20240118	172100	1063044500	24100	24100	24100	24100	0
86	20240118	172000	1063044500	24100	24100	24100	24100	0
87	20240118	171900	1063044500	24100	24100	24100	24100	0
88	20240118	171800	1063044500	24100	24100	24100	24100	0
89	20240118	171700	1063044500	24100	24100	24100	24100	0
90	20240118	171600	1063044500	24100	24100	24100	24100	0
91	20240118	171500	1063044500	24100	24100	24100	24100	0
92	20240118	171400	1063044500	24100	24100	24100	24100	171
93	20240118	171300	1063044500	24100	24100	24100	24100	0
94	20240118	171200	1063044500	24100	24100	24100	24100	0
95	20240118	171100	1063044500	24100	24100	24100	24100	0
96	20240118	171000	1063044500	24100	24100	24100	24100	0
97	20240118	170900	1063044500	24100	24100	24100	24100	0
98	20240118	170800	1063044500	24100	24100	24100	24100	0
99	20240118	170700	1063044500	24100	24100	24100	24100	0
100	20240118	170600	1063044500	24100	24100	24100	24100	0
101	20240118	170500	1063044500	24100	24100	24100	24100	0
102	20240118	170400	1063044500	24100	24100	24100	24100	0
103	20240118	170300	1063044500	24100	24100	24100	24100	0
104	20240118	170200	1063044500	24100	24100	24100	24100	0
105	20240118	170100	1063044500	24100	24100	24100	24100	0
106	20240118	170000	1063044500	24100	24100	24100	24100	0
107	20240118	165900	1063044500	24100	24100	24100	24100	0
108	20240118	165800	1063044500	24100	24100	24100	24100	0
109	20240118	165700	1063044500	24100	24100	24100	24100	0
110	20240118	165600	1063044500	24100	24100	24100	24100	0
111	20240118	165500	1063044500	24100	24100	24100	24100	0
112	20240118	165400	1063044500	24100	24100	24100	24100	0
113	20240118	165300	1063044500	24100	24100	24100	24100	0
114	20240118	165200	1063044500	24100	24100	24100	24100	0
115	20240118	165100	1063044500	24100	24100	24100	24100	0
116	20240118	165000	1063044500	24100	24100	24100	24100	0
117	20240118	164900	1063044500	24100	24100	24100	24100	0
118	20240118	164800	1063044500	24100	24100	24100	24100	0
119	20240118	164700	1063044500	24100	24100	24100	24100	0
120	20240118	164600	1063044500	24100	24100	24100	24100	0
121	20240118	164500	1063044500	24100	24100	24100	24100	0
122	20240118	164400	1063044500	24100	24100	24100	24100	171
123	20240118	164300	1063044500	24100	24100	24100	24100	0
124	20240118	164200	1063044500	24100	24100	24100	24100	0
125	20240118	164100	1063044500	24100	24100	24100	24100	0
126	20240118	164000	1063044500	24100	24100	24100	24100	0
127	20240118	163900	1063044500	24100	24100	24100	24100	0
128	20240118	163800	1063044500	24100	24100	24100	24100	0
129	20240118	163700	1063044500	24100	24100	24100	24100	0
130	20240118	163600	1063044500	24100	24100	24100	24100	0
131	20240118	163500	1063044500	24100	24100	24100	24100	0
132	20240118	163400	1063044500	24100	24100	24100	24100	0
133	20240118	163300	1063044500	24100	24100	24100	24100	0
134	20240118	163200	1063044500	24100	24100	24100	24100	0
135	20240118	163100	1063044500	24100	24100	24100	24100	0
136	20240118	163000	1063044500	24100	24100	24100	24100	0
137	20240118	162900	1063044500	24100	24100	24100	24100	0
138	20240118	162800	1063044500	24100	24100	24100	24100	0
139	20240118	162700	1063044500	24100	24100	24100	24100	0
140	20240118	162600	1063044500	24100	24100	24100	24100	0
141	20240118	162500	1063044500	24100	24100	24100	24100	0
142	20240118	162400	1063044500	24100	24100	24100	24100	0
143	20240118	162300	1063044500	24100	24100	24100	24100	0
144	20240118	162200	1063044500	24100	24100	24100	24100	0
145	20240118	162100	1063044500	24100	24100	24100	24100	0
146	20240118	162000	1063044500	24100	24100	24100	24100	0
147	20240118	161900	1063044500	24100	24100	24100	24100	0
148	20240118	161800	1063044500	24100	24100	24100	24100	0
149	20240118	161700	1063044500	24100	24100	24100	24100	0
150	20240118	161600	1063044500	24100	24100	24100	24100	0
151	20240118	161500	1063044500	24100	24100	24100	24100	0
152	20240118	161400	1063044500	24100	24100	24100	24100	171
153	20240118	161300	1063044500	24100	24100	24100	24100	0
154	20240118	161200	1063044500	24100	24100	24100	24100	0
155	20240118	161100	1063044500	24100	24100	24100	24100	0
156	20240118	161000	1063044500	24100	24100	24100	24100	0
157	20240118	160900	1063044500	24100	24100	24100	24100	0
158	20240118	160800	1063044500	24100	24100	24100	24100	0
159	20240118	160700	1063044500	24100	24100	24100	24100	0
160	20240118	160600	1063044500	24100	24100	24100	24100	0
161	20240118	160500	1063044500	24100	24100	24100	24100	0
162	20240118	160400	1063044500	24100	24100	24100	24100	0
163	20240118	160300	1063044500	24100	24100	24100	24100	0
164	20240118	160200	1063044500	24100	24100	24100	24100	0
165	20240118	160100	1063044500	24100	24100	24100	24100	0
166	20240118	160000	1063044500	24100	24100	24100	24100	0
167	20240118	155900	1063044500	24100	24100	24100	24100	0
168	20240118	155800	1063044500	24100	24100	24100	24100	0
169	20240118	155700	1063044500	24100	24100	24100	24100	0
170	20240118	155600	1063044500	24100	24100	24100	24100	0
171	20240118	155500	1063044500	24100	24100	24100	24100	0
172	20240118	155400	1063044500	24100	24100	24100	24100	0
173	20240118	155300	1063044500	24100	24100	24100	24100	0
174	20240118	155200	1063044500	24100	24100	24100	24100	0
175	20240118	155100	1063044500	24100	24100	24100	24100	0
176	20240118	155000	1063044500	24100	24100	24100	24100	0
177	20240118	154900	1063044500	24100	24100	24100	24100	0
178	20240118	154800	1063044500	24100	24100	24100	24100	0
179	20240118	154700	1063044500	24100	24100	24100	24100	0
180	20240118	154600	1063044500	24100	24100	24100	24100	0
181	20240118	154500	1063044500	24100	24100	24100	24100	0
182	20240118	154400	1063044500	24100	24100	24100	24100	171
183	20240118	154300	1063044500	24100	24100	24100	24100	0
184	20240118	154200	1063044500	24100	24100	24100	24100	0
185	20240118	154100	1063044500	24100	24100	24100	24100	0
186	20240118	154000	1063044500	24100	24100	24100	24100	0
187	20240118	153900	1063044500	24100	24100	24100	24100	0
188	20240118	153800	1063044500	24100	24100	24100	24100	0
189	20240118	153700	1063044500	24100	24100	24100	24100	0
190	20240118	153600	1063044500	24100	24100	24100	24100	0
191	20240118	153500	1063044500	24100	24100	24100	24100	0
192	20240118	153400	1063044500	24100	24100	24100	24100	0
193	20240118	153300	1063044500	24100	24100	24100	24100	0
194	20240118	153200	1063044500	24100	24100	24100	24100	0
195	20240118	153100	1063044500	24100	24100	24100	24100	0
196	20240118	153000	1063044500	24100	24100	24100	24100	171
197	20240118	152900	1058923400	24000	24000	24000	24000	0
198	20240118	152800	1058923400	24000	24000	24000	24000	0
199	20240118	152700	1058923400	24000	24000	24000	24000	0
200	20240118	152600	1058923400	24000	24000	24000	24000	0
201	20240118	152500	1058923400	24000	24000	24000	24000	0
202	20240118	152400	1058923400	24000	24000	24000	24000	0
203	20240118	152300	1058923400	24000	24000	24000	24000	0
204	20240118	152200	1058923400	24000	24000	24000	24000	0
205	20240118	152100	1058923400	24000	24000	24000	24000	0
206	20240118	152000	1058923400	24000	24000	24000	24000	0
207	20240118	151900	1058923400	24000	24050	24050	24000	231
208	20240118	151800	1053378400	24050	24050	24050	24050	36
209	20240118	151700	1052512600	24050	24000	24050	24000	7
210	20240118	151600	1052344500	24000	24000	24000	24000	1
211	20240118	151500	1052320500	24100	24050	24100	24050	139
212	20240118	151400	1048977500	24050	24050	24050	24000	77
213	20240118	151300	1047129250	24000	24000	24000	24000	32
214	20240118	151200	1046361250	24000	24050	24050	24000	19
215	20240118	151100	1045905200	24050	24000	24050	24000	24
216	20240118	151000	1045328750	24050	24050	24050	24000	38
217	20240118	150900	1044414950	24050	24050	24050	24050	0
218	20240118	150800	1044414950	24050	24050	24050	24050	1
219	20240118	150700	1044390900	24000	24000	24000	24000	0
220	20240118	150600	1044390900	24000	24000	24000	24000	0
221	20240118	150500	1044390900	24000	24050	24050	24000	14
222	20240118	150400	1044054850	24000	24000	24000	24000	0
223	20240118	150300	1044054850	24000	24000	24000	24000	0
224	20240118	150200	1044054850	24000	24000	24000	24000	0
225	20240118	150100	1044054850	24000	24000	24000	24000	212
226	20240118	150000	1038966850	24000	24000	24000	24000	0
227	20240118	145900	1038966850	24000	24000	24000	24000	170
228	20240118	145800	1034886850	24000	24000	24000	24000	0
229	20240118	145700	1034886850	24000	24000	24000	24000	0
230	20240118	145600	1034886850	24000	24000	24000	24000	21
231	20240118	145500	1034382850	24000	24000	24000	24000	1
232	20240118	145400	1034358850	24000	24050	24050	24000	12
233	20240118	145300	1034070600	24050	24000	24050	24000	23
234	20240118	145200	1033518550	24050	24050	24050	24050	23
235	20240118	145100	1032965400	24050	24050	24050	24050	113
236	20240118	145000	1030247750	24000	24000	24000	24000	142
237	20240118	144900	1026839750	24000	24050	24050	24000	25
238	20240118	144800	1026239700	24000	24000	24000	24000	5
239	20240118	144700	1026119700	24050	24050	24050	24050	13
240	20240118	144600	1025807050	24000	24000	24000	24000	19
241	20240118	144500	1025351050	24000	24050	24050	24000	58
242	20240118	144400	1023959000	24050	24050	24050	24050	0
243	20240118	144300	1023959000	24050	24050	24050	24050	1
244	20240118	144200	1023934950	24000	24000	24000	24000	21
245	20240118	144100	1023430950	24000	24000	24000	24000	140
246	20240118	144000	1020070950	24000	24000	24000	24000	17
247	20240118	143900	1019662950	24000	24000	24000	24000	83
248	20240118	143800	1017670950	24000	24000	24000	24000	9
249	20240118	143700	1017454950	24000	24000	24000	24000	10
250	20240118	143600	1017214950	24000	24000	24000	23950	30
251	20240118	143500	1016496150	24000	23950	24000	23950	30
252	20240118	143400	1015776900	23950	23950	23950	23950	1
253	20240118	143300	1015752950	23950	23950	23950	23950	333
254	20240118	143200	1007777600	23950	24000	24000	23950	98
255	20240118	143100	1005426500	24000	24000	24000	24000	0
256	20240118	143000	1005426500	24000	24000	24000	24000	53
257	20240118	142900	1004154500	24050	24000	24050	24000	22
258	20240118	142800	1003626400	24000	24000	24000	24000	0
259	20240118	142700	1003626400	24000	24000	24000	24000	47
260	20240118	142600	1002498400	24050	24050	24050	24050	10
261	20240118	142500	1002257900	24000	24000	24000	24000	22
262	20240118	142400	1001729900	23950	23950	23950	23950	0
263	20240118	142300	1001729900	23950	23950	23950	23950	0
264	20240118	142200	1001729900	23950	23950	23950	23950	23
265	20240118	142100	1001179050	24000	24000	24000	24000	32
266	20240118	142000	1000411050	23950	23950	23950	23950	141
267	20240118	141900	997034100	23950	23950	23950	23950	20
268	20240118	141800	996555100	24000	24000	24000	24000	2
269	20240118	141700	996507100	24000	24000	24000	24000	0
270	20240118	141600	996507100	24000	24000	24000	24000	0
271	20240118	141500	996507100	24000	24000	24000	23950	342
272	20240118	141400	988312900	23950	23950	23950	23950	0
273	20240118	141300	988312900	23950	23950	23950	23950	57
274	20240118	141200	986947750	23950	23950	23950	23950	21
275	20240118	141100	986444800	24000	24000	24000	24000	11
276	20240118	141000	986180800	24000	24000	24000	23950	67
277	20240118	140900	984572850	24000	24000	24000	24000	12
278	20240118	140800	984284850	24000	24050	24050	24000	4
279	20240118	140700	984188800	24050	24050	24050	24050	0
280	20240118	140600	984188800	24050	24050	24050	24050	41
281	20240118	140500	983202750	23950	24050	24050	23950	43
282	20240118	140400	982170300	24050	24000	24050	23950	864
283	20240118	140300	961439100	23950	23950	23950	23950	0
284	20240118	140200	961439100	23950	23950	24000	23950	158
285	20240118	140100	957654950	24000	24000	24000	24000	5
286	20240118	140000	957534950	24000	24000	24000	24000	1
287	20240118	135900	957510950	23950	23950	23950	23950	0
288	20240118	135800	957510950	23950	23950	23950	23950	19
289	20240118	135700	957055900	24000	24000	24000	24000	0
290	20240118	135600	957055900	24000	24000	24000	24000	509
291	20240118	135500	944839900	23950	23900	23950	23900	107
292	20240118	135400	942278350	23900	23900	23900	23900	90
293	20240118	135300	940127350	23950	23950	23950	23950	12
294	20240118	135200	939839950	23950	23950	23950	23950	130
295	20240118	135100	936726450	23950	23950	24000	23950	51
296	20240118	135000	935504250	24000	24000	24000	24000	171
297	20240118	134900	931400250	24000	24000	24000	24000	0
298	20240118	134800	931400250	24000	24000	24000	24000	34
299	20240118	134700	930584250	24050	24050	24050	24050	0
300	20240118	134600	930584250	24050	24050	24050	24050	30
301	20240118	134500	929862750	24050	24000	24050	23900	1631
302	20240118	134400	890822850	24050	24050	24050	24050	0
303	20240118	134300	890822850	24050	24050	24050	24050	27
304	20240118	134200	890173500	24000	24000	24000	24000	0
305	20240118	134100	890173500	24000	24050	24050	24000	23
306	20240118	134000	889621450	24000	24000	24000	24000	0
307	20240118	133900	889621450	24000	24000	24000	24000	0
308	20240118	133800	889621450	24000	24000	24000	24000	19
309	20240118	133700	889165450	24100	24100	24100	24100	29
310	20240118	133600	888466550	24100	24100	24100	24100	1
311	20240118	133500	888442450	24050	24050	24050	24050	39
312	20240118	133400	887504500	24000	24050	24050	24000	134
313	20240118	133300	884283000	24050	24050	24050	24050	1
314	20240118	133200	884258950	24000	24000	24000	24000	0
315	20240118	133100	884258950	24000	24050	24050	24000	118
316	20240118	133000	881426750	24050	24050	24050	24050	1
317	20240118	132900	881402700	24000	24000	24000	24000	1
318	20240118	132800	881378700	24050	24000	24050	23950	253
319	20240118	132700	875303100	24000	24000	24000	24000	0
320	20240118	132600	875303100	24000	24000	24000	24000	71
321	20240118	132500	873599100	24050	24050	24050	24050	1
322	20240118	132400	873575050	24000	24000	24000	23950	72
323	20240118	132300	871847950	24000	24000	24000	24000	0
324	20240118	132200	871847950	24000	23950	24000	23950	505
325	20240118	132100	859752950	24000	24000	24050	24000	1861
326	20240118	132000	815085250	24000	24050	24050	24000	756
327	20240118	131900	796940650	24050	24000	24050	24000	33
328	20240118	131800	796147750	24000	24000	24000	24000	0
329	20240118	131700	796147750	24000	24050	24050	24000	574
330	20240118	131600	782369050	24050	24050	24050	24050	1
331	20240118	131500	782345000	24050	24050	24050	24050	475
332	20240118	131400	770921250	24050	24050	24050	24050	70
333	20240118	131300	769237750	24100	24100	24100	24050	1690
334	20240118	131200	728559050	24100	24150	24150	24100	455
335	20240118	131100	717593500	24150	24150	24150	24150	68
336	20240118	131000	715951300	24200	24200	24200	24200	93
337	20240118	130900	713700700	24200	24200	24200	24200	1
338	20240118	130800	713676500	24200	24200	24200	24200	2
339	20240118	130700	713628100	24150	24150	24150	24150	22
340	20240118	130600	713096800	24150	24150	24150	24150	0
341	20240118	130500	713096800	24150	24150	24150	24150	17
342	20240118	130400	712686250	24150	24150	24150	24150	3
343	20240118	130300	712613800	24200	24200	24200	24200	0
344	20240118	130200	712613800	24200	24150	24200	24150	36
345	20240118	130100	711744350	24150	24150	24150	24150	148
346	20240118	130000	708170150	24150	24200	24200	24150	24
347	20240118	125900	707590500	24150	24150	24150	24150	0
348	20240118	125800	707590500	24150	24150	24150	24150	0
349	20240118	125700	707590500	24150	24150	24150	24150	20
350	20240118	125600	707107500	24150	24150	24150	24150	0
351	20240118	125500	707107500	24150	24150	24150	24150	139
352	20240118	125400	703750650	24150	24150	24150	24150	106
353	20240118	125300	701190750	24200	24200	24200	24200	0
354	20240118	125200	701190750	24200	24200	24200	24200	0
355	20240118	125100	701190750	24200	24200	24200	24200	1
356	20240118	125000	701166550	24150	24150	24150	24150	20
357	20240118	124900	700683550	24150	24150	24150	24150	0
358	20240118	124800	700683550	24150	24200	24200	24150	500
359	20240118	124700	688588850	24200	24200	24200	24200	36
360	20240118	124600	687717650	24250	24250	24250	24250	3
361	20240118	124500	687644900	24250	24250	24250	24250	9
362	20240118	124400	687426650	24200	24200	24200	24200	200
363	20240118	124300	682586650	24150	24150	24150	24150	22
364	20240118	124200	682055350	24200	24200	24200	24200	13
365	20240118	124100	681740750	24200	24150	24200	24150	291
366	20240118	124000	674713000	24200	24200	24200	24200	120
367	20240118	123900	671809000	24200	24200	24200	24200	0
368	20240118	123800	671809000	24200	24200	24200	24200	109
369	20240118	123700	669171200	24150	24150	24150	24150	20
370	20240118	123600	668688200	24150	24150	24150	24150	4
371	20240118	123500	668591600	24200	24200	24200	24200	0
372	20240118	123400	668591600	24200	24200	24200	24200	0
373	20240118	123300	668591600	24200	24200	24200	24150	69
374	20240118	123200	666923300	24200	24200	24200	24200	564
375	20240118	123100	653274500	24200	24200	24200	24200	146
376	20240118	123000	649741300	24200	24200	24200	24200	20
377	20240118	122900	649257300	24250	24250	24250	24250	1
378	20240118	122800	649233050	24200	24200	24200	24200	10
379	20240118	122700	648991050	24200	24200	24200	24200	27
380	20240118	122600	648337650	24200	24200	24200	24200	34
381	20240118	122500	647514850	24250	24250	24250	24250	1
382	20240118	122400	647490600	24250	24250	24250	24250	4
383	20240118	122300	647393600	24200	24200	24200	24200	21
384	20240118	122200	646885400	24200	24200	24200	24200	0
385	20240118	122100	646885400	24200	24200	24200	24200	142
386	20240118	122000	643449000	24200	24200	24200	24200	20
387	20240118	121900	642965000	24250	24250	24250	24250	0
388	20240118	121800	642965000	24250	24250	24250	24250	2
389	20240118	121700	642916500	24250	24250	24250	24250	2
390	20240118	121600	642868000	24200	24250	24250	24200	23
391	20240118	121500	642311350	24250	24250	24250	24250	1
392	20240118	121400	642287100	24200	24200	24200	24200	0
393	20240118	121300	642287100	24200	24200	24200	24200	21
394	20240118	121200	641778900	24200	24200	24200	24200	0
395	20240118	121100	641778900	24200	24200	24250	24200	187
396	20240118	121000	637253450	24200	24200	24200	24200	0
397	20240118	120900	637253450	24200	24200	24200	24200	19
398	20240118	120800	636793650	24250	24250	24250	24250	1
399	20240118	120700	636769400	24200	24200	24200	24200	0
400	20240118	120600	636769400	24200	24200	24200	24200	22
401	20240118	120500	636237000	24250	24250	24250	24250	0
402	20240118	120400	636237000	24250	24200	24250	24200	102
403	20240118	120300	633766100	24250	24200	24250	24200	21
404	20240118	120200	633257850	24200	24200	24200	24200	152
405	20240118	120100	629579450	24200	24250	24250	24200	144
406	20240118	120000	626094550	24200	24200	24200	24200	0
407	20240118	115900	626094550	24200	24200	24200	24200	25
408	20240118	115800	625489550	24250	24250	24250	24250	0
409	20240118	115700	625489550	24250	24250	24250	24250	109
410	20240118	115600	622846300	24300	24250	24300	24250	20
411	20240118	115500	622361250	24250	24250	24250	24250	1
412	20240118	115400	622337000	24250	24250	24250	24250	0
413	20240118	115300	622337000	24250	24250	24250	24250	0
414	20240118	115200	622337000	24250	24250	24250	24250	82
415	20240118	115100	620348500	24250	24250	24250	24250	159
416	20240118	115000	616492750	24300	24300	24300	24300	412
417	20240118	114900	606481150	24250	24250	24250	24250	21
418	20240118	114800	605971900	24250	24250	24250	24250	0
419	20240118	114700	605971900	24250	24250	24250	24250	0
420	20240118	114600	605971900	24250	24250	24250	24250	32
421	20240118	114500	605195900	24250	24250	24250	24250	0
422	20240118	114400	605195900	24250	24250	24250	24250	0
423	20240118	114300	605195900	24250	24250	24250	24250	0
424	20240118	114200	605195900	24250	24300	24300	24250	160
425	20240118	114100	601315850	24300	24300	24300	24300	0
426	20240118	114000	601315850	24300	24300	24300	24300	2
427	20240118	113900	601267250	24250	24250	24250	24250	24
428	20240118	113800	600685250	24300	24300	24300	24300	0
429	20240118	113700	600685250	24300	24300	24300	24300	5
430	20240118	113600	600563750	24300	24300	24300	24300	203
431	20240118	113500	595630850	24250	24250	24250	24250	82
432	20240118	113400	593642350	24250	24250	24250	24250	1
433	20240118	113300	593618100	24200	24200	24200	24200	241
434	20240118	113200	587785900	24200	24200	24250	24200	52
435	20240118	113100	586526750	24250	24250	24250	24250	12
436	20240118	113000	586235750	24250	24250	24250	24250	10
437	20240118	112900	585993250	24300	24250	24300	24250	799
438	20240118	112800	566617200	24300	24300	24300	24300	900
439	20240118	112700	544747200	24300	24300	24300	24300	0
440	20240118	112600	544747200	24300	24300	24300	24300	0
441	20240118	112500	544747200	24300	24300	24300	24300	24
442	20240118	112400	544164000	24300	24300	24300	24300	0
443	20240118	112300	544164000	24300	24300	24300	24300	0
444	20240118	112200	544164000	24300	24300	24300	24300	336
445	20240118	112100	535999200	24350	24350	24350	24350	1
446	20240118	112000	535974850	24300	24350	24350	24300	21
447	20240118	111900	535463550	24300	24300	24300	24300	91
448	20240118	111800	533252250	24250	24250	24300	24250	55
449	20240118	111700	531917200	24250	24250	24250	24250	32
450	20240118	111600	531141200	24250	24250	24250	24250	0
451	20240118	111500	531141200	24250	24250	24250	24250	20
452	20240118	111400	530656200	24300	24300	24300	24300	0
453	20240118	111300	530656200	24300	24300	24300	24300	1
454	20240118	111200	530631900	24250	24300	24300	24250	147
455	20240118	111100	527066950	24300	24300	24300	24300	23
456	20240118	111000	526508050	24300	24300	24300	24300	81
457	20240118	110900	524539750	24300	24300	24300	24300	1
458	20240118	110800	524515450	24250	24250	24250	24250	20
459	20240118	110700	524030450	24300	24300	24300	24300	0
460	20240118	110600	524030450	24300	24300	24300	24300	5
461	20240118	110500	523908950	24350	24250	24350	24250	23
462	20240118	110400	523351100	24350	24350	24350	24350	1
463	20240118	110300	523326750	24300	24300	24300	24300	1011
464	20240118	110200	498759450	24350	24350	24350	24300	155
465	20240118	110100	494992700	24300	24400	24400	24300	42
466	20240118	110000	493970100	24400	24400	24400	24400	1
467	20240118	105900	493945700	24400	24400	24400	24400	10
468	20240118	105800	493701700	24400	24300	24400	24300	23
469	20240118	105700	493142700	24300	24300	24300	24300	0
470	20240118	105600	493142700	24300	24300	24300	24300	3
471	20240118	105500	493069800	24300	24300	24300	24300	20
472	20240118	105400	492583800	24300	24300	24300	24300	8
473	20240118	105300	492389400	24350	24350	24350	24350	0
474	20240118	105200	492389400	24350	24300	24350	24300	149
475	20240118	105100	488768350	24300	24350	24350	24300	23
476	20240118	105000	488209350	24350	24350	24350	24350	11
477	20240118	104900	487941500	24350	24350	24350	24350	0
478	20240118	104800	487941500	24350	24300	24350	24300	44
479	20240118	104700	486871100	24350	24350	24350	24350	0
480	20240118	104600	486871100	24350	24300	24350	24300	171
481	20240118	104500	482715750	24350	24350	24350	24350	1
482	20240118	104400	482691400	24300	24300	24300	24300	23
483	20240118	104300	482132500	24350	24350	24350	24350	0
484	20240118	104200	482132500	24350	24350	24350	24350	234
485	20240118	104100	476434600	24350	24350	24350	24350	20
486	20240118	104000	475947600	24400	24400	24400	24400	14
487	20240118	103900	475606000	24350	24350	24350	24350	0
488	20240118	103800	475606000	24350	24350	24350	24300	1843
489	20240118	103700	430802250	24350	24350	24400	24350	403
490	20240118	103600	420988700	24400	24400	24400	24400	2
491	20240118	103500	420939900	24350	24350	24350	24350	0
492	20240118	103400	420939900	24350	24350	24350	24350	28
493	20240118	103300	420258100	24350	24350	24350	24350	0
494	20240118	103200	420258100	24350	24350	24350	24350	153
495	20240118	103100	416532550	24350	24350	24400	24350	30
496	20240118	103000	415802000	24350	24350	24350	24350	11
497	20240118	102900	415534150	24400	24400	24400	24400	14
498	20240118	102800	415192550	24350	24350	24350	24350	0
499	20240118	102700	415192550	24350	24350	24350	24350	21
500	20240118	102600	414681200	24350	24350	24350	24350	0
501	20240118	102500	414681200	24350	24350	24350	24350	0
502	20240118	102400	414681200	24350	24350	24350	24350	23
503	20240118	102300	414121150	24300	24350	24350	24300	1000
504	20240118	102200	389800500	24400	24400	24400	24400	872
505	20240118	102100	368523700	24400	24400	24400	24400	0
506	20240118	102000	368523700	24400	24400	24400	24400	19
507	20240118	101900	368060100	24400	24400	24400	24400	0
508	20240118	101800	368060100	24400	24400	24400	24400	224
509	20240118	101700	362594500	24350	24350	24350	24350	20
510	20240118	101600	362107500	24400	24400	24400	24400	14
511	20240118	101500	361765900	24400	24400	24400	24400	1
512	20240118	101400	361741500	24400	24350	24400	24350	42
513	20240118	101300	360717800	24400	24350	24400	24350	146
514	20240118	101200	357162550	24400	24400	24400	24400	1
515	20240118	101100	357138150	24400	24400	24400	24400	103
516	20240118	101000	354624950	24350	24400	24400	24350	29
517	20240118	100900	353918500	24350	24400	24400	24350	6
518	20240118	100800	353772150	24400	24400	24400	24400	6
519	20240118	100700	353625750	24400	24400	24400	24350	31
520	20240118	100600	352870300	24400	24400	24400	24400	11
521	20240118	100500	352601900	24400	24400	24400	24400	10
522	20240118	100400	352357900	24400	24400	24400	24400	65
523	20240118	100300	350771900	24350	24400	24400	24350	170
524	20240118	100200	346632150	24350	24400	24400	24350	6
525	20240118	100100	346485800	24400	24400	24400	24400	116
526	20240118	100000	343655400	24400	24400	24400	24350	50
527	20240118	095900	342436350	24350	24400	24400	24350	66
528	20240118	095800	340826450	24400	24400	24400	24400	15
529	20240118	095700	340460450	24400	24400	24400	24400	24
530	20240118	095600	339874850	24450	24450	24450	24450	10
531	20240118	095500	339630350	24450	24450	24450	24450	5
532	20240118	095400	339508100	24400	24350	24400	24350	244
533	20240118	095300	333564400	24350	24350	24350	24350	160
534	20240118	095200	329668400	24350	24350	24350	24350	0
535	20240118	095100	329668400	24350	24350	24350	24350	0
536	20240118	095000	329668400	24350	24350	24350	24350	23
537	20240118	094900	329108350	24400	24400	24400	24400	20
538	20240118	094800	328620350	24350	24350	24350	24350	0
539	20240118	094700	328620350	24350	24350	24350	24350	0
540	20240118	094600	328620350	24350	24350	24350	24350	20
541	20240118	094500	328133350	24350	24350	24350	24350	30
542	20240118	094400	327402850	24350	24300	24350	24300	94
543	20240118	094300	325118550	24300	24350	24350	24250	104
544	20240118	094200	322592450	24350	24350	24350	24350	1
545	20240118	094100	322568100	24350	24350	24350	24350	0
546	20240118	094000	322568100	24350	24350	24350	24350	9
547	20240118	093900	322348950	24350	24350	24350	24350	0
548	20240118	093800	322348950	24350	24350	24350	24350	135
549	20240118	093700	319061700	24300	24300	24300	24300	1
550	20240118	093600	319037400	24300	24300	24300	24250	1083
551	20240118	093500	292721650	24300	24300	24300	24300	20
552	20240118	093400	292235650	24300	24300	24300	24300	16
553	20240118	093300	291846850	24300	24300	24300	24250	198
554	20240118	093200	287042550	24300	24300	24300	24300	120
555	20240118	093100	284126550	24250	24300	24300	24250	5
556	20240118	093000	284005100	24250	24300	24300	24250	322
557	20240118	092900	276196200	24250	24350	24350	24200	452
558	20240118	092800	265238550	24300	24350	24350	24300	42
559	20240118	092700	264217850	24300	24300	24300	24300	126
560	20240118	092600	261156050	24300	24350	24500	24300	9930
561	20240118	092500	17957300	24400	24400	24400	24350	156
562	20240118	092400	14155350	24400	24400	24400	24400	0
563	20240118	092300	14155350	24400	24400	24450	24350	244
564	20240118	092200	8203400	24400	24450	24450	24400	72
565	20240118	092100	6444000	24450	24450	24450	24450	0
566	20240118	092000	6444000	24450	24450	24450	24450	0
567	20240118	091900	6444000	24450	24500	24500	24450	4
568	20240118	091800	6346150	24550	24450	24550	24450	64
569	20240118	091700	4776050	24450	24450	24450	24450	2
570	20240118	091600	4727150	24450	24450	24450	24450	3
571	20240118	091500	4653800	24550	24550	24550	24550	3
572	20240118	091400	4580150	24450	24450	24450	24450	1
573	20240118	091300	4555700	24400	24500	24500	24400	7
574	20240118	091200	4384650	24500	24500	24500	24500	40
575	20240118	091100	3404650	24500	24500	24500	24500	0
576	20240118	091000	3404650	24500	24450	24500	24450	49
577	20240118	090900	2204550	24450	24450	24450	24450	0
578	20240118	090800	2204550	24450	24400	24450	24400	13
579	20240118	090700	1887300	24400	24500	24500	24400	27
580	20240118	090600	1226950	24500	24500	24500	24500	0
581	20240118	090500	1226950	24500	24500	24500	24500	3
582	20240118	090400	1153450	24500	24500	24500	24500	1
583	20240118	090300	1128950	24500	24500	24500	24500	0
584	20240118	090200	1128950	24500	24500	24500	24500	7
585	20240118	090100	957450	24550	24550	24550	24550	0
586	20240118	090000	957450	24550	24550	24550	24550	39