KissMeData/217950/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204300	18377300	21250	21250	21250	21250	15
3	20240119	204200	18377300	21250	21250	21250	21250	0
4	20240119	204100	18377300	21250	21250	21250	21250	0
5	20240119	204000	18377300	21250	21250	21250	21250	0
6	20240119	203900	18377300	21250	21250	21250	21250	0
7	20240119	203800	18377300	21250	21250	21250	21250	0
8	20240119	203700	18377300	21250	21250	21250	21250	0
9	20240119	203600	18377300	21250	21250	21250	21250	0
10	20240119	203500	18377300	21250	21250	21250	21250	0
11	20240119	203400	18377300	21250	21250	21250	21250	0
12	20240119	203300	18377300	21250	21250	21250	21250	0
13	20240119	203200	18377300	21250	21250	21250	21250	0
14	20240119	203100	18377300	21250	21250	21250	21250	0
15	20240119	203000	18377300	21250	21250	21250	21250	0
16	20240119	202900	18377300	21250	21250	21250	21250	0
17	20240119	202800	18377300	21250	21250	21250	21250	0
18	20240119	202700	18377300	21250	21250	21250	21250	0
19	20240119	202600	18377300	21250	21250	21250	21250	0
20	20240119	202500	18377300	21250	21250	21250	21250	0
21	20240119	202400	18377300	21250	21250	21250	21250	0
22	20240119	202300	18377300	21250	21250	21250	21250	0
23	20240119	202200	18377300	21250	21250	21250	21250	0
24	20240119	202100	18377300	21250	21250	21250	21250	0
25	20240119	202000	18377300	21250	21250	21250	21250	0
26	20240119	201900	18377300	21250	21250	21250	21250	0
27	20240119	201800	18377300	21250	21250	21250	21250	0
28	20240119	201700	18377300	21250	21250	21250	21250	0
29	20240119	201600	18377300	21250	21250	21250	21250	0
30	20240119	201500	18377300	21250	21250	21250	21250	0
31	20240119	201400	18377300	21250	21250	21250	21250	0
32	20240119	201300	18377300	21250	21250	21250	21250	15
33	20240119	201200	18377300	21250	21250	21250	21250	0
34	20240119	201100	18377300	21250	21250	21250	21250	0
35	20240119	201000	18377300	21250	21250	21250	21250	0
36	20240119	200900	18377300	21250	21250	21250	21250	0
37	20240119	200800	18377300	21250	21250	21250	21250	0
38	20240119	200700	18377300	21250	21250	21250	21250	0
39	20240119	200600	18377300	21250	21250	21250	21250	0
40	20240119	200500	18377300	21250	21250	21250	21250	0
41	20240119	200400	18377300	21250	21250	21250	21250	0
42	20240119	200300	18377300	21250	21250	21250	21250	0
43	20240119	200200	18377300	21250	21250	21250	21250	0
44	20240119	200100	18377300	21250	21250	21250	21250	0
45	20240119	200000	18377300	21250	21250	21250	21250	0
46	20240119	195900	18377300	21250	21250	21250	21250	0
47	20240119	195800	18377300	21250	21250	21250	21250	0
48	20240119	195700	18377300	21250	21250	21250	21250	0
49	20240119	195600	18377300	21250	21250	21250	21250	0
50	20240119	195500	18377300	21250	21250	21250	21250	0
51	20240119	195400	18377300	21250	21250	21250	21250	0
52	20240119	195300	18377300	21250	21250	21250	21250	0
53	20240119	195200	18377300	21250	21250	21250	21250	0
54	20240119	195100	18377300	21250	21250	21250	21250	0
55	20240119	195000	18377300	21250	21250	21250	21250	0
56	20240119	194900	18377300	21250	21250	21250	21250	0
57	20240119	194800	18377300	21250	21250	21250	21250	0
58	20240119	194700	18377300	21250	21250	21250	21250	0
59	20240119	194600	18377300	21250	21250	21250	21250	0
60	20240119	194500	18377300	21250	21250	21250	21250	0
61	20240119	194400	18377300	21250	21250	21250	21250	0
62	20240119	194300	18377300	21250	21250	21250	21250	15
63	20240119	194200	18377300	21250	21250	21250	21250	0
64	20240119	194100	18377300	21250	21250	21250	21250	0
65	20240119	194000	18377300	21250	21250	21250	21250	0
66	20240119	193900	18377300	21250	21250	21250	21250	0
67	20240119	193800	18377300	21250	21250	21250	21250	0
68	20240119	193700	18377300	21250	21250	21250	21250	0
69	20240119	193600	18377300	21250	21250	21250	21250	0
70	20240119	193500	18377300	21250	21250	21250	21250	0
71	20240119	193400	18377300	21250	21250	21250	21250	0
72	20240119	193300	18377300	21250	21250	21250	21250	0
73	20240119	193200	18377300	21250	21250	21250	21250	0
74	20240119	193100	18377300	21250	21250	21250	21250	0
75	20240119	193000	18377300	21250	21250	21250	21250	0
76	20240119	192900	18377300	21250	21250	21250	21250	0
77	20240119	192800	18377300	21250	21250	21250	21250	0
78	20240119	192700	18377300	21250	21250	21250	21250	0
79	20240119	192600	18377300	21250	21250	21250	21250	0
80	20240119	192500	18377300	21250	21250	21250	21250	0
81	20240119	192400	18377300	21250	21250	21250	21250	0
82	20240119	192300	18377300	21250	21250	21250	21250	0
83	20240119	192200	18377300	21250	21250	21250	21250	0
84	20240119	192100	18377300	21250	21250	21250	21250	0
85	20240119	192000	18377300	21250	21250	21250	21250	0
86	20240119	191900	18377300	21250	21250	21250	21250	0
87	20240119	191800	18377300	21250	21250	21250	21250	0
88	20240119	191700	18377300	21250	21250	21250	21250	0
89	20240119	191600	18377300	21250	21250	21250	21250	0
90	20240119	191500	18377300	21250	21250	21250	21250	0
91	20240119	191400	18377300	21250	21250	21250	21250	0
92	20240119	191300	18377300	21250	21250	21250	21250	15
93	20240119	191200	18377300	21250	21250	21250	21250	0
94	20240119	191100	18377300	21250	21250	21250	21250	0
95	20240119	191000	18377300	21250	21250	21250	21250	0
96	20240119	190900	18377300	21250	21250	21250	21250	0
97	20240119	190800	18377300	21250	21250	21250	21250	0
98	20240119	190700	18377300	21250	21250	21250	21250	0
99	20240119	190600	18377300	21250	21250	21250	21250	0
100	20240119	190500	18377300	21250	21250	21250	21250	0
101	20240119	190400	18377300	21250	21250	21250	21250	0
102	20240119	190300	18377300	21250	21250	21250	21250	0
103	20240119	190200	18377300	21250	21250	21250	21250	0
104	20240119	190100	18377300	21250	21250	21250	21250	0
105	20240119	190000	18377300	21250	21250	21250	21250	0
106	20240119	185900	18377300	21250	21250	21250	21250	0
107	20240119	185800	18377300	21250	21250	21250	21250	0
108	20240119	185700	18377300	21250	21250	21250	21250	0
109	20240119	185600	18377300	21250	21250	21250	21250	0
110	20240119	185500	18377300	21250	21250	21250	21250	0
111	20240119	185400	18377300	21250	21250	21250	21250	0
112	20240119	185300	18377300	21250	21250	21250	21250	0
113	20240119	185200	18377300	21250	21250	21250	21250	0
114	20240119	185100	18377300	21250	21250	21250	21250	0
115	20240119	185000	18377300	21250	21250	21250	21250	0
116	20240119	184900	18377300	21250	21250	21250	21250	0
117	20240119	184800	18377300	21250	21250	21250	21250	0
118	20240119	184700	18377300	21250	21250	21250	21250	0
119	20240119	184600	18377300	21250	21250	21250	21250	0
120	20240119	184500	18377300	21250	21250	21250	21250	0
121	20240119	184400	18377300	21250	21250	21250	21250	0
122	20240119	184300	18377300	21250	21250	21250	21250	15
123	20240119	184200	18377300	21250	21250	21250	21250	0
124	20240119	184100	18377300	21250	21250	21250	21250	0
125	20240119	184000	18377300	21250	21250	21250	21250	0
126	20240119	183900	18377300	21250	21250	21250	21250	0
127	20240119	183800	18377300	21250	21250	21250	21250	0
128	20240119	183700	18377300	21250	21250	21250	21250	0
129	20240119	183600	18377300	21250	21250	21250	21250	0
130	20240119	183500	18377300	21250	21250	21250	21250	0
131	20240119	183400	18377300	21250	21250	21250	21250	0
132	20240119	183300	18377300	21250	21250	21250	21250	0
133	20240119	183200	18377300	21250	21250	21250	21250	0
134	20240119	183100	18377300	21250	21250	21250	21250	0
135	20240119	183000	18377300	21250	21250	21250	21250	0
136	20240119	182900	18377300	21250	21250	21250	21250	0
137	20240119	182800	18377300	21250	21250	21250	21250	0
138	20240119	182700	18377300	21250	21250	21250	21250	0
139	20240119	182600	18377300	21250	21250	21250	21250	0
140	20240119	182500	18377300	21250	21250	21250	21250	0
141	20240119	182400	18377300	21250	21250	21250	21250	0
142	20240119	182300	18377300	21250	21250	21250	21250	0
143	20240119	182200	18377300	21250	21250	21250	21250	0
144	20240119	182100	18377300	21250	21250	21250	21250	0
145	20240119	182000	18377300	21250	21250	21250	21250	0
146	20240119	181900	18377300	21250	21250	21250	21250	0
147	20240119	181800	18377300	21250	21250	21250	21250	0
148	20240119	181700	18377300	21250	21250	21250	21250	0
149	20240119	181600	18377300	21250	21250	21250	21250	0
150	20240119	181500	18377300	21250	21250	21250	21250	0
151	20240119	181400	18377300	21250	21250	21250	21250	0
152	20240119	181300	18377300	21250	21250	21250	21250	15
153	20240119	181200	18377300	21250	21250	21250	21250	0
154	20240119	181100	18377300	21250	21250	21250	21250	0
155	20240119	181000	18377300	21250	21250	21250	21250	0
156	20240119	180900	18377300	21250	21250	21250	21250	0
157	20240119	180800	18377300	21250	21250	21250	21250	0
158	20240119	180700	18377300	21250	21250	21250	21250	0
159	20240119	180600	18377300	21250	21250	21250	21250	0
160	20240119	180500	18377300	21250	21250	21250	21250	0
161	20240119	180400	18377300	21250	21250	21250	21250	0
162	20240119	180300	18377300	21250	21250	21250	21250	0
163	20240119	180200	18377300	21250	21250	21250	21250	0
164	20240119	180100	18377300	21250	21250	21250	21250	0
165	20240119	180000	18377300	21250	21250	21250	21250	0
166	20240119	175900	18377300	21250	21250	21250	21250	0
167	20240119	175800	18377300	21250	21250	21250	21250	0
168	20240119	175700	18377300	21250	21250	21250	21250	0
169	20240119	175600	18377300	21250	21250	21250	21250	0
170	20240119	175500	18377300	21250	21250	21250	21250	0
171	20240119	175400	18377300	21250	21250	21250	21250	0
172	20240119	175300	18377300	21250	21250	21250	21250	0
173	20240119	175200	18377300	21250	21250	21250	21250	0
174	20240119	175100	18377300	21250	21250	21250	21250	0
175	20240119	175000	18377300	21250	21250	21250	21250	0
176	20240119	174900	18377300	21250	21250	21250	21250	0
177	20240119	174800	18377300	21250	21250	21250	21250	0
178	20240119	174700	18377300	21250	21250	21250	21250	0
179	20240119	174600	18377300	21250	21250	21250	21250	0
180	20240119	174500	18377300	21250	21250	21250	21250	0
181	20240119	174400	18377300	21250	21250	21250	21250	0
182	20240119	174300	18377300	21250	21250	21250	21250	15
183	20240119	174200	18377300	21250	21250	21250	21250	0
184	20240119	174100	18377300	21250	21250	21250	21250	0
185	20240119	174000	18377300	21250	21250	21250	21250	0
186	20240119	173900	18377300	21250	21250	21250	21250	0
187	20240119	173800	18377300	21250	21250	21250	21250	0
188	20240119	173700	18377300	21250	21250	21250	21250	0
189	20240119	173600	18377300	21250	21250	21250	21250	0
190	20240119	173500	18377300	21250	21250	21250	21250	0
191	20240119	173400	18377300	21250	21250	21250	21250	0
192	20240119	173300	18377300	21250	21250	21250	21250	0
193	20240119	173200	18377300	21250	21250	21250	21250	0
194	20240119	173100	18377300	21250	21250	21250	21250	0
195	20240119	173000	18377300	21250	21250	21250	21250	0
196	20240119	172900	18377300	21250	21250	21250	21250	0
197	20240119	172800	18377300	21250	21250	21250	21250	0
198	20240119	172700	18377300	21250	21250	21250	21250	0
199	20240119	172600	18377300	21250	21250	21250	21250	0
200	20240119	172500	18377300	21250	21250	21250	21250	0
201	20240119	172400	18377300	21250	21250	21250	21250	0
202	20240119	172300	18377300	21250	21250	21250	21250	0
203	20240119	172200	18377300	21250	21250	21250	21250	0
204	20240119	172100	18377300	21250	21250	21250	21250	0
205	20240119	172000	18377300	21250	21250	21250	21250	0
206	20240119	171900	18377300	21250	21250	21250	21250	0
207	20240119	171800	18377300	21250	21250	21250	21250	0
208	20240119	171700	18377300	21250	21250	21250	21250	0
209	20240119	171600	18377300	21250	21250	21250	21250	0
210	20240119	171500	18377300	21250	21250	21250	21250	0
211	20240119	171400	18377300	21250	21250	21250	21250	0
212	20240119	171300	18377300	21250	21250	21250	21250	15
213	20240119	171200	18377300	21250	21250	21250	21250	0
214	20240119	171100	18377300	21250	21250	21250	21250	0
215	20240119	171000	18377300	21250	21250	21250	21250	0
216	20240119	170900	18377300	21250	21250	21250	21250	0
217	20240119	170800	18377300	21250	21250	21250	21250	0
218	20240119	170700	18377300	21250	21250	21250	21250	0
219	20240119	170600	18377300	21250	21250	21250	21250	0
220	20240119	170500	18377300	21250	21250	21250	21250	0
221	20240119	170400	18377300	21250	21250	21250	21250	0
222	20240119	170300	18377300	21250	21250	21250	21250	0
223	20240119	170200	18377300	21250	21250	21250	21250	0
224	20240119	170100	18377300	21250	21250	21250	21250	0
225	20240119	170000	18377300	21250	21250	21250	21250	0
226	20240119	165900	18377300	21250	21250	21250	21250	0
227	20240119	165800	18377300	21250	21250	21250	21250	0
228	20240119	165700	18377300	21250	21250	21250	21250	0
229	20240119	165600	18377300	21250	21250	21250	21250	0
230	20240119	165500	18377300	21250	21250	21250	21250	0
231	20240119	165400	18377300	21250	21250	21250	21250	0
232	20240119	165300	18377300	21250	21250	21250	21250	0
233	20240119	165200	18377300	21250	21250	21250	21250	0
234	20240119	165100	18377300	21250	21250	21250	21250	0
235	20240119	165000	18377300	21250	21250	21250	21250	0
236	20240119	164900	18377300	21250	21250	21250	21250	0
237	20240119	164800	18377300	21250	21250	21250	21250	0
238	20240119	164700	18377300	21250	21250	21250	21250	0
239	20240119	164600	18377300	21250	21250	21250	21250	0
240	20240119	164500	18377300	21250	21250	21250	21250	0
241	20240119	164400	18377300	21250	21250	21250	21250	0
242	20240119	164300	18377300	21250	21250	21250	21250	15
243	20240119	164200	18377300	21250	21250	21250	21250	0
244	20240119	164100	18377300	21250	21250	21250	21250	0
245	20240119	164000	18377300	21250	21250	21250	21250	0
246	20240119	163900	18377300	21250	21250	21250	21250	0
247	20240119	163800	18377300	21250	21250	21250	21250	0
248	20240119	163700	18377300	21250	21250	21250	21250	0
249	20240119	163600	18377300	21250	21250	21250	21250	0
250	20240119	163500	18377300	21250	21250	21250	21250	0
251	20240119	163400	18377300	21250	21250	21250	21250	0
252	20240119	163300	18377300	21250	21250	21250	21250	0
253	20240119	163200	18377300	21250	21250	21250	21250	0
254	20240119	163100	18377300	21250	21250	21250	21250	0
255	20240119	163000	18377300	21250	21250	21250	21250	0
256	20240119	162900	18377300	21250	21250	21250	21250	0
257	20240119	162800	18377300	21250	21250	21250	21250	0
258	20240119	162700	18377300	21250	21250	21250	21250	0
259	20240119	162600	18377300	21250	21250	21250	21250	0
260	20240119	162500	18377300	21250	21250	21250	21250	0
261	20240119	162400	18377300	21250	21250	21250	21250	0
262	20240119	162300	18377300	21250	21250	21250	21250	0
263	20240119	162200	18377300	21250	21250	21250	21250	0
264	20240119	162100	18377300	21250	21250	21250	21250	0
265	20240119	162000	18377300	21250	21250	21250	21250	0
266	20240119	161900	18377300	21250	21250	21250	21250	0
267	20240119	161800	18377300	21250	21250	21250	21250	0
268	20240119	161700	18377300	21250	21250	21250	21250	0
269	20240119	161600	18377300	21250	21250	21250	21250	0
270	20240119	161500	18377300	21250	21250	21250	21250	0
271	20240119	161400	18377300	21250	21250	21250	21250	0
272	20240119	161300	18377300	21250	21250	21250	21250	15
273	20240119	161200	18377300	21250	21250	21250	21250	0
274	20240119	161100	18377300	21250	21250	21250	21250	0
275	20240119	161000	18377300	21250	21250	21250	21250	0
276	20240119	160900	18377300	21250	21250	21250	21250	0
277	20240119	160800	18377300	21250	21250	21250	21250	0
278	20240119	160700	18377300	21250	21250	21250	21250	0
279	20240119	160600	18377300	21250	21250	21250	21250	0
280	20240119	160500	18377300	21250	21250	21250	21250	0
281	20240119	160400	18377300	21250	21250	21250	21250	0
282	20240119	160300	18377300	21250	21250	21250	21250	0
283	20240119	160200	18377300	21250	21250	21250	21250	0
284	20240119	160100	18377300	21250	21250	21250	21250	0
285	20240119	160000	18377300	21250	21250	21250	21250	0
286	20240119	155900	18377300	21250	21250	21250	21250	0
287	20240119	155800	18377300	21250	21250	21250	21250	0
288	20240119	155700	18377300	21250	21250	21250	21250	0
289	20240119	155600	18377300	21250	21250	21250	21250	0
290	20240119	155500	18377300	21250	21250	21250	21250	0
291	20240119	155400	18377300	21250	21250	21250	21250	0
292	20240119	155300	18377300	21250	21250	21250	21250	0
293	20240119	155200	18377300	21250	21250	21250	21250	0
294	20240119	155100	18377300	21250	21250	21250	21250	0
295	20240119	155000	18377300	21250	21250	21250	21250	0
296	20240119	154900	18377300	21250	21250	21250	21250	0
297	20240119	154800	18377300	21250	21250	21250	21250	0
298	20240119	154700	18377300	21250	21250	21250	21250	0
299	20240119	154600	18377300	21250	21250	21250	21250	0
300	20240119	154500	18377300	21250	21250	21250	21250	0
301	20240119	154400	18377300	21250	21250	21250	21250	0
302	20240119	154300	18377300	21250	21250	21250	21250	15
303	20240119	154200	18377300	21250	21250	21250	21250	0
304	20240119	154100	18377300	21250	21250	21250	21250	0
305	20240119	154000	18377300	21250	21250	21250	21250	0
306	20240119	153900	18377300	21250	21250	21250	21250	0
307	20240119	153800	18377300	21250	21250	21250	21250	0
308	20240119	153700	18377300	21250	21250	21250	21250	0
309	20240119	153600	18377300	21250	21250	21250	21250	0
310	20240119	153500	18377300	21250	21250	21250	21250	0
311	20240119	153400	18377300	21250	21250	21250	21250	0
312	20240119	153300	18377300	21250	21250	21250	21250	0
313	20240119	153200	18377300	21250	21250	21250	21250	0
314	20240119	153100	18377300	21250	21250	21250	21250	0
315	20240119	153000	18377300	21250	21250	21250	21250	0
316	20240119	152900	18377300	21250	21250	21250	21250	0
317	20240119	152800	18377300	21250	21250	21250	21250	0
318	20240119	152700	18377300	21250	21250	21250	21250	0
319	20240119	152600	18377300	21250	21250	21250	21250	0
320	20240119	152500	18377300	21250	21250	21250	21250	0
321	20240119	152400	18377300	21250	21250	21250	21250	0
322	20240119	152300	18377300	21250	21250	21250	21250	0
323	20240119	152200	18377300	21250	21250	21250	21250	0
324	20240119	152100	18377300	21250	21250	21250	21250	0
325	20240119	152000	18377300	21250	21250	21250	21250	0
326	20240119	151900	18377300	21250	21250	21250	21250	0
327	20240119	151800	18377300	21250	21250	21250	21250	0
328	20240119	151700	18377300	21250	21250	21250	21250	0
329	20240119	151600	18377300	21250	21250	21250	21250	0
330	20240119	151500	18377300	21250	21250	21250	21250	0
331	20240119	151400	18377300	21250	21250	21250	21250	0
332	20240119	151300	18377300	21250	21250	21250	21250	0
333	20240119	151200	18377300	21250	21250	21250	21250	0
334	20240119	151100	18377300	21250	21250	21250	21250	0
335	20240119	151000	18377300	21250	21250	21250	21250	0
336	20240119	150900	18377300	21250	21250	21250	21250	0
337	20240119	150800	18377300	21250	21250	21250	21250	0
338	20240119	150700	18377300	21250	21250	21250	21250	0
339	20240119	150600	18377300	21250	21250	21250	21250	0
340	20240119	150500	18377300	21250	21250	21250	21250	0
341	20240119	150400	18377300	21250	21250	21250	21250	0
342	20240119	150300	18377300	21250	21250	21250	21250	0
343	20240119	150200	18377300	21250	21250	21250	21250	0
344	20240119	150100	18377300	21250	21250	21250	21250	0
345	20240119	150000	18377300	21250	21250	21250	21250	0
346	20240119	145900	18377300	21250	21250	21250	21250	0
347	20240119	145800	18377300	21250	21250	21250	21250	0
348	20240119	145700	18377300	21250	21250	21250	21250	0
349	20240119	145600	18377300	21250	21250	21250	21250	0
350	20240119	145500	18377300	21250	21250	21250	21250	0
351	20240119	145400	18377300	21250	21250	21250	21250	0
352	20240119	145300	18377300	21250	21250	21250	21250	15
353	20240119	145200	18058550	21250	21250	21250	21250	0
354	20240119	145100	18058550	21250	21250	21250	21250	0
355	20240119	145000	18058550	21250	21250	21250	21250	0
356	20240119	144900	18058550	21250	21250	21250	21250	0
357	20240119	144800	18058550	21250	21250	21250	21250	0
358	20240119	144700	18058550	21250	21250	21250	21250	0
359	20240119	144600	18058550	21250	21250	21250	21250	0
360	20240119	144500	18058550	21250	21250	21250	21250	0
361	20240119	144400	18058550	21250	21250	21250	21250	0
362	20240119	144300	18058550	21250	21250	21250	21250	0
363	20240119	144200	18058550	21250	21250	21250	21250	0
364	20240119	144100	18058550	21250	21250	21250	21250	0
365	20240119	144000	18058550	21250	21250	21250	21250	0
366	20240119	143900	18058550	21250	21250	21250	21250	0
367	20240119	143800	18058550	21250	21250	21250	21250	0
368	20240119	143700	18058550	21250	21250	21250	21250	0
369	20240119	143600	18058550	21250	21250	21250	21250	0
370	20240119	143500	18058550	21250	21250	21250	21250	1
371	20240119	143400	18037300	21250	21250	21250	21250	0
372	20240119	143300	18037300	21250	21250	21250	21250	0
373	20240119	143200	18037300	21250	21250	21250	21250	0
374	20240119	143100	18037300	21250	21250	21250	21250	0
375	20240119	143000	18037300	21250	21250	21250	21250	0
376	20240119	142900	18037300	21250	21250	21250	21250	0
377	20240119	142800	18037300	21250	21250	21250	21250	40
378	20240119	142700	17187300	21250	21250	21250	21250	0
379	20240119	142600	17187300	21250	21250	21250	21250	0
380	20240119	142500	17187300	21250	21250	21250	21250	0
381	20240119	142400	17187300	21250	21250	21250	21250	0
382	20240119	142300	17187300	21250	21250	21250	21250	0
383	20240119	142200	17187300	21250	21250	21250	21250	0
384	20240119	142100	17187300	21250	21250	21250	21250	0
385	20240119	142000	17187300	21250	21250	21250	21250	0
386	20240119	141900	17187300	21250	21250	21250	21250	0
387	20240119	141800	17187300	21250	21250	21250	21250	0
388	20240119	141700	17187300	21250	21250	21250	21250	0
389	20240119	141600	17187300	21250	21250	21250	21250	0
390	20240119	141500	17187300	21250	21250	21250	21250	0
391	20240119	141400	17187300	21250	21250	21250	21250	0
392	20240119	141300	17187300	21250	21250	21250	21250	0
393	20240119	141200	17187300	21250	21250	21250	21250	0
394	20240119	141100	17187300	21250	21250	21250	21250	0
395	20240119	141000	17187300	21250	21250	21250	21250	0
396	20240119	140900	17187300	21250	21250	21250	21250	0
397	20240119	140800	17187300	21250	21250	21250	21250	0
398	20240119	140700	17187300	21250	21250	21250	21250	0
399	20240119	140600	17187300	21250	21250	21250	21250	0
400	20240119	140500	17187300	21250	21250	21250	21250	0
401	20240119	140400	17187300	21250	21250	21250	21250	0
402	20240119	140300	17187300	21250	21250	21250	21250	0
403	20240119	140200	17187300	21250	21250	21250	21250	0
404	20240119	140100	17187300	21250	21250	21250	21250	0
405	20240119	140000	17187300	21250	21200	21250	21200	228
406	20240119	135900	12343850	21250	21250	21250	21250	0
407	20240119	135800	12343850	21250	21250	21250	21250	0
408	20240119	135700	12343850	21250	21250	21250	21250	0
409	20240119	135600	12343850	21250	21250	21250	21250	0
410	20240119	135500	12343850	21250	21250	21250	21250	0
411	20240119	135400	12343850	21250	21250	21250	21250	0
412	20240119	135300	12343850	21250	21250	21250	21250	0
413	20240119	135200	12343850	21250	21250	21250	21250	0
414	20240119	135100	12343850	21250	21250	21250	21250	0
415	20240119	135000	12343850	21250	21250	21250	21250	0
416	20240119	134900	12343850	21250	21250	21250	21250	0
417	20240119	134800	12343850	21250	21250	21250	21250	0
418	20240119	134700	12343850	21250	21250	21250	21250	0
419	20240119	134600	12343850	21250	21250	21250	21250	0
420	20240119	134500	12343850	21250	21250	21250	21250	0
421	20240119	134400	12343850	21250	21250	21250	21250	0
422	20240119	134300	12343850	21250	21250	21250	21250	0
423	20240119	134200	12343850	21250	21250	21250	21250	0
424	20240119	134100	12343850	21250	21250	21250	21250	0
425	20240119	134000	12343850	21250	21250	21250	21250	0
426	20240119	133900	12343850	21250	21250	21250	21250	0
427	20240119	133800	12343850	21250	21250	21250	21250	0
428	20240119	133700	12343850	21250	21250	21250	21250	0
429	20240119	133600	12343850	21250	21250	21250	21250	0
430	20240119	133500	12343850	21250	21250	21250	21250	0
431	20240119	133400	12343850	21250	21250	21250	21250	0
432	20240119	133300	12343850	21250	21250	21250	21250	0
433	20240119	133200	12343850	21250	21250	21250	21250	0
434	20240119	133100	12343850	21250	21250	21250	21250	0
435	20240119	133000	12343850	21250	21250	21250	21250	0
436	20240119	132900	12343850	21250	21250	21250	21250	0
437	20240119	132800	12343850	21250	21250	21250	21250	0
438	20240119	132700	12343850	21250	21250	21250	21250	0
439	20240119	132600	12343850	21250	21250	21250	21250	0
440	20240119	132500	12343850	21250	21250	21250	21250	0
441	20240119	132400	12343850	21250	21250	21250	21250	0
442	20240119	132300	12343850	21250	21250	21250	21250	0
443	20240119	132200	12343850	21250	21250	21250	21250	0
444	20240119	132100	12343850	21250	21250	21250	21250	0
445	20240119	132000	12343850	21250	21250	21250	21250	0
446	20240119	131900	12343850	21250	21250	21250	21250	0
447	20240119	131800	12343850	21250	21250	21250	21250	0
448	20240119	131700	12343850	21250	21250	21250	21250	0
449	20240119	131600	12343850	21250	21250	21250	21250	0
450	20240119	131500	12343850	21250	21250	21250	21250	0
451	20240119	131400	12343850	21250	21250	21250	21250	0
452	20240119	131300	12343850	21250	21250	21250	21250	0
453	20240119	131200	12343850	21250	21250	21250	21250	0
454	20240119	131100	12343850	21250	21250	21250	21250	0
455	20240119	131000	12343850	21250	21250	21250	21250	0
456	20240119	130900	12343850	21250	21250	21250	21250	0
457	20240119	130800	12343850	21250	21250	21250	21250	0
458	20240119	130700	12343850	21250	21250	21250	21250	0
459	20240119	130600	12343850	21250	21250	21250	21250	0
460	20240119	130500	12343850	21250	21250	21250	21250	0
461	20240119	130400	12343850	21250	21250	21250	21250	0
462	20240119	130300	12343850	21250	21250	21250	21250	0
463	20240119	130200	12343850	21250	21250	21250	21250	0
464	20240119	130100	12343850	21250	21250	21250	21250	0
465	20240119	130000	12343850	21250	21250	21250	21250	0
466	20240119	125900	12343850	21250	21250	21250	21250	0
467	20240119	125800	12343850	21250	21250	21250	21250	0
468	20240119	125700	12343850	21250	21250	21250	21250	0
469	20240119	125600	12343850	21250	21250	21250	21250	0
470	20240119	125500	12343850	21250	21250	21250	21250	0
471	20240119	125400	12343850	21250	21250	21250	21250	0
472	20240119	125300	12343850	21250	21250	21250	21250	0
473	20240119	125200	12343850	21250	21250	21250	21250	0
474	20240119	125100	12343850	21250	21250	21250	21250	0
475	20240119	125000	12343850	21250	21250	21250	21250	0
476	20240119	124900	12343850	21250	21250	21250	21250	0
477	20240119	124800	12343850	21250	21250	21250	21250	5
478	20240119	124700	12237600	21250	21250	21250	21250	0
479	20240119	124600	12237600	21250	21250	21250	21250	0
480	20240119	124500	12237600	21250	21250	21250	21250	0
481	20240119	124400	12237600	21250	21250	21250	21250	0
482	20240119	124300	12237600	21250	21250	21250	21250	95
483	20240119	124200	10218850	20950	20950	20950	20950	0
484	20240119	124100	10218850	20950	20950	20950	20950	0
485	20240119	124000	10218850	20950	20950	20950	20950	0
486	20240119	123900	10218850	20950	20950	20950	20950	0
487	20240119	123800	10218850	20950	20950	20950	20950	0
488	20240119	123700	10218850	20950	20950	20950	20950	0
489	20240119	123600	10218850	20950	20950	20950	20950	0
490	20240119	123500	10218850	20950	20950	20950	20950	0
491	20240119	123400	10218850	20950	20950	20950	20950	0
492	20240119	123300	10218850	20950	20950	20950	20950	0
493	20240119	123200	10218850	20950	20950	20950	20950	0
494	20240119	123100	10218850	20950	20950	20950	20950	0
495	20240119	123000	10218850	20950	20950	20950	20950	0
496	20240119	122900	10218850	20950	20950	20950	20950	0
497	20240119	122800	10218850	20950	20950	20950	20950	0
498	20240119	122700	10218850	20950	20950	20950	20950	0
499	20240119	122600	10218850	20950	20950	20950	20950	0
500	20240119	122500	10218850	20950	20950	20950	20950	0
501	20240119	122400	10218850	20950	20950	20950	20950	0
502	20240119	122300	10218850	20950	20950	20950	20950	0
503	20240119	122200	10218850	20950	20950	20950	20950	0
504	20240119	122100	10218850	20950	20950	20950	20950	3
505	20240119	122000	10156000	20950	20950	20950	20950	0
506	20240119	121900	10156000	20950	20950	20950	20950	0
507	20240119	121800	10156000	20950	20950	20950	20950	0
508	20240119	121700	10156000	20950	20950	20950	20950	0
509	20240119	121600	10156000	20950	20950	20950	20950	0
510	20240119	121500	10156000	20950	20950	20950	20950	0
511	20240119	121400	10156000	20950	20950	20950	20950	0
512	20240119	121300	10156000	20950	20950	20950	20950	0
513	20240119	121200	10156000	20950	20950	20950	20950	0
514	20240119	121100	10156000	20950	20950	20950	20950	0
515	20240119	121000	10156000	20950	20950	20950	20950	0
516	20240119	120900	10156000	20950	20950	20950	20950	0
517	20240119	120800	10156000	20950	20950	20950	20950	0
518	20240119	120700	10156000	20950	20950	20950	20950	0
519	20240119	120600	10156000	20950	20950	20950	20950	10
520	20240119	120500	9946500	20950	20950	20950	20950	0
521	20240119	120400	9946500	20950	20950	20950	20950	0
522	20240119	120300	9946500	20950	20950	20950	20950	0
523	20240119	120200	9946500	20950	20950	20950	20950	0
524	20240119	120100	9946500	20950	20950	20950	20950	0
525	20240119	120000	9946500	20950	20950	20950	20950	0
526	20240119	115900	9946500	20950	20950	20950	20950	0
527	20240119	115800	9946500	20950	20950	20950	20950	10
528	20240119	115700	9737000	21000	21000	21000	21000	0
529	20240119	115600	9737000	21000	21000	21000	21000	0
530	20240119	115500	9737000	21000	21000	21000	21000	0
531	20240119	115400	9737000	21000	21000	21000	21000	0
532	20240119	115300	9737000	21000	21000	21000	21000	0
533	20240119	115200	9737000	21000	21000	21000	21000	0
534	20240119	115100	9737000	21000	21000	21000	21000	0
535	20240119	115000	9737000	21000	21000	21000	21000	0
536	20240119	114900	9737000	21000	21000	21000	21000	0
537	20240119	114800	9737000	21000	21000	21000	21000	0
538	20240119	114700	9737000	21000	21000	21000	21000	0
539	20240119	114600	9737000	21000	21000	21000	21000	0
540	20240119	114500	9737000	21000	21000	21000	21000	0
541	20240119	114400	9737000	21000	21000	21000	21000	0
542	20240119	114300	9737000	21000	21000	21000	21000	0
543	20240119	114200	9737000	21000	21000	21000	21000	0
544	20240119	114100	9737000	21000	21000	21000	21000	0
545	20240119	114000	9737000	21000	21000	21000	21000	0
546	20240119	113900	9737000	21000	21000	21000	21000	0
547	20240119	113800	9737000	21000	21000	21000	21000	0
548	20240119	113700	9737000	21000	21000	21000	21000	0
549	20240119	113600	9737000	21000	21000	21000	21000	0
550	20240119	113500	9737000	21000	21000	21000	21000	0
551	20240119	113400	9737000	21000	21000	21000	21000	240
552	20240119	113300	4697000	21000	21000	21000	21000	0
553	20240119	113200	4697000	21000	21000	21000	21000	0
554	20240119	113100	4697000	21000	21000	21000	21000	0
555	20240119	113000	4697000	21000	21000	21000	21000	0
556	20240119	112900	4697000	21000	21000	21000	21000	0
557	20240119	112800	4697000	21000	21000	21000	21000	0
558	20240119	112700	4697000	21000	21000	21000	21000	0
559	20240119	112600	4697000	21000	21000	21000	21000	0
560	20240119	112500	4697000	21000	21000	21000	21000	0
561	20240119	112400	4697000	21000	21000	21000	21000	0
562	20240119	112300	4697000	21000	21000	21000	21000	0
563	20240119	112200	4697000	21000	21000	21000	21000	50
564	20240119	112100	3647000	21000	21000	21000	21000	0
565	20240119	112000	3647000	21000	21000	21000	21000	50
566	20240119	111900	2597000	21000	21000	21000	21000	0
567	20240119	111800	2597000	21000	21000	21000	21000	0
568	20240119	111700	2597000	21000	21000	21000	21000	0
569	20240119	111600	2597000	21000	21000	21000	21000	0
570	20240119	111500	2597000	21000	21000	21000	21000	0
571	20240119	111400	2597000	21000	21000	21000	21000	0
572	20240119	111300	2597000	21000	21000	21000	21000	0
573	20240119	111200	2597000	21000	21000	21000	21000	0
574	20240119	111100	2597000	21000	21000	21000	21000	0
575	20240119	111000	2597000	21000	21000	21000	21000	0
576	20240119	110900	2597000	21000	21000	21000	21000	0
577	20240119	110800	2597000	21000	21000	21000	21000	0
578	20240119	110700	2597000	21000	21000	21000	21000	0
579	20240119	110600	2597000	21000	21000	21000	21000	0
580	20240119	110500	2597000	21000	21000	21000	21000	0
581	20240119	110400	2597000	21000	21000	21000	21000	0
582	20240119	110300	2597000	21000	21000	21000	21000	0
583	20240119	110200	2597000	21000	21000	21000	21000	0
584	20240119	110100	2597000	21000	21000	21000	21000	0
585	20240119	110000	2597000	21000	21000	21000	21000	0
586	20240119	105900	2597000	21000	21000	21000	21000	0
587	20240119	105800	2597000	21000	21000	21000	21000	0
588	20240119	105700	2597000	21000	21000	21000	21000	0
589	20240119	105600	2597000	21000	21000	21000	21000	0
590	20240119	105500	2597000	21000	21000	21000	21000	0
591	20240119	105400	2597000	21000	21000	21000	21000	3
592	20240119	105300	2534000	21000	21000	21000	21000	0
593	20240119	105200	2534000	21000	21000	21000	21000	0
594	20240119	105100	2534000	21000	21000	21000	21000	0
595	20240119	105000	2534000	21000	21000	21000	21000	0
596	20240119	104900	2534000	21000	21000	21000	21000	0
597	20240119	104800	2534000	21000	21000	21000	21000	0
598	20240119	104700	2534000	21000	21000	21000	21000	2
599	20240119	104600	2492000	21000	21000	21000	21000	0
600	20240119	104500	2492000	21000	21000	21000	21000	0
601	20240119	104400	2492000	21000	21000	21000	21000	0
602	20240119	104300	2492000	21000	21000	21000	21000	0
603	20240119	104200	2492000	21000	21000	21000	21000	0
604	20240119	104100	2492000	21000	21000	21000	21000	0
605	20240119	104000	2492000	21000	21000	21000	21000	0
606	20240119	103900	2492000	21000	21000	21000	21000	0
607	20240119	103800	2492000	21000	21000	21000	21000	0
608	20240119	103700	2492000	21000	21000	21000	21000	0
609	20240119	103600	2492000	21000	21000	21000	21000	0
610	20240119	103500	2492000	21000	21000	21000	21000	0
611	20240119	103400	2492000	21000	21000	21000	21000	0
612	20240119	103300	2492000	21000	21000	21000	21000	0
613	20240119	103200	2492000	21000	21000	21000	21000	0
614	20240119	103100	2492000	21000	21000	21000	21000	0
615	20240119	103000	2492000	21000	21000	21000	21000	0
616	20240119	102900	2492000	21000	21000	21000	21000	0
617	20240119	102800	2492000	21000	21000	21000	21000	0
618	20240119	102700	2492000	21000	21000	21000	21000	0
619	20240119	102600	2492000	21000	21000	21000	21000	0
620	20240119	102500	2492000	21000	21000	21000	21000	0
621	20240119	102400	2492000	21000	21000	21000	21000	0
622	20240119	102300	2492000	21000	21000	21000	21000	0
623	20240119	102200	2492000	21000	21000	21000	21000	0
624	20240119	102100	2492000	21000	21000	21000	21000	0
625	20240119	102000	2492000	21000	21000	21000	21000	0
626	20240119	101900	2492000	21000	21000	21000	21000	0
627	20240119	101800	2492000	21000	21000	21000	21000	0
628	20240119	101700	2492000	21000	21000	21000	21000	0
629	20240119	101600	2492000	21000	21000	21000	21000	0
630	20240119	101500	2492000	21000	21000	21000	21000	0
631	20240119	101400	2492000	21000	21000	21000	21000	0
632	20240119	101300	2492000	21000	21000	21000	21000	2
633	20240119	101200	2450000	21000	21000	21000	21000	0
634	20240119	101100	2450000	21000	21000	21000	21000	0
635	20240119	101000	2450000	21000	21000	21000	21000	0
636	20240119	100900	2450000	21000	21000	21000	21000	0
637	20240119	100800	2450000	21000	21000	21000	21000	0
638	20240119	100700	2450000	21000	21000	21000	21000	0
639	20240119	100600	2450000	21000	21000	21000	21000	0
640	20240119	100500	2450000	21000	21000	21000	21000	0
641	20240119	100400	2450000	21000	21000	21000	21000	0
642	20240119	100300	2450000	21000	21000	21000	21000	0
643	20240119	100200	2450000	21000	21000	21000	21000	0
644	20240119	100100	2450000	21000	21000	21000	21000	0
645	20240119	100000	2450000	21000	21000	21000	21000	0
646	20240119	095900	2450000	21000	21000	21000	21000	0
647	20240119	095800	2450000	21000	21000	21000	21000	0
648	20240119	095700	2450000	21000	21000	21000	21000	0
649	20240119	095600	2450000	21000	21000	21000	21000	3
650	20240119	095500	2387000	21000	21000	21000	21000	0
651	20240119	095400	2387000	21000	21000	21000	21000	0
652	20240119	095300	2387000	21000	21000	21000	21000	0
653	20240119	095200	2387000	21000	21000	21000	21000	26
654	20240119	095100	1841000	21000	21000	21000	21000	0
655	20240119	095000	1841000	21000	21000	21000	21000	0
656	20240119	094900	1841000	21000	21000	21000	21000	0
657	20240119	094800	1841000	21000	21000	21000	21000	0
658	20240119	094700	1841000	21000	21000	21000	21000	51
659	20240119	094600	770000	21000	21000	21000	21000	0
660	20240119	094500	770000	21000	21000	21000	21000	0
661	20240119	094400	770000	21000	21000	21000	21000	0
662	20240119	094300	770000	21000	21000	21000	21000	0
663	20240119	094200	770000	21000	21000	21000	21000	0
664	20240119	094100	770000	21000	21000	21000	21000	0
665	20240119	094000	770000	21000	21000	21000	21000	4
666	20240119	093900	686000	20950	20950	20950	20950	0
667	20240119	093800	686000	20950	20950	20950	20950	0
668	20240119	093700	686000	20950	20950	20950	20950	7
669	20240119	093600	539350	20950	20950	20950	20950	0
670	20240119	093500	539350	20950	20950	20950	20950	0
671	20240119	093400	539350	20950	20950	20950	20950	0
672	20240119	093300	539350	20950	20950	20950	20950	0
673	20240119	093200	539350	20950	20950	20950	20950	0
674	20240119	093100	539350	20950	20950	20950	20950	0
675	20240119	093000	539350	20950	20950	20950	20950	0
676	20240119	092900	539350	20950	20950	20950	20950	0
677	20240119	092800	539350	20950	20950	20950	20950	0
678	20240119	092700	539350	20950	20950	20950	20950	0
679	20240119	092600	539350	20950	20950	20950	20950	0
680	20240119	092500	539350	20950	20500	20950	20500	23
681	20240119	092400	62000	20500	20500	20500	20500	0
682	20240119	092300	62000	20500	20500	20500	20500	1
683	20240119	092200	41500	20500	20500	20500	20500	1
684	20240119	092100	21000	21000	21000	21000	21000	0
685	20240119	092000	21000	21000	21000	21000	21000	0
686	20240119	091900	21000	21000	21000	21000	21000	0
687	20240119	091800	21000	21000	21000	21000	21000	1
688	20240119	091700	0	20500	20500	20500	20500	0
689	20240119	091600	0	20500	20500	20500	20500	0
690	20240119	091500	0	20500	20500	20500	20500	0
691	20240119	091400	0	20500	20500	20500	20500	0
692	20240119	091300	0	20500	20500	20500	20500	0
693	20240119	091200	0	20500	20500	20500	20500	0
694	20240119	091100	0	20500	20500	20500	20500	0
695	20240119	091000	0	20500	20500	20500	20500	0
696	20240119	090900	0	20500	20500	20500	20500	0
697	20240119	090800	0	20500	20500	20500	20500	0
698	20240119	090700	0	20500	20500	20500	20500	0
699	20240119	090600	0	20500	20500	20500	20500	0
700	20240119	090500	0	20500	20500	20500	20500	0
701	20240119	090400	0	20500	20500	20500	20500	0
702	20240119	090300	0	20500	20500	20500	20500	0
703	20240119	090200	0	20500	20500	20500	20500	0
704	20240119	090100	0	20500	20500	20500	20500	0
705	20240119	090000	0	20500	20500	20500	20500	0