KissMeData/285490/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	210200	1136596350	24000	24000	24000	24000	413
3	20240119	210100	1136596350	24000	24000	24000	24000	0
4	20240119	210000	1136596350	24000	24000	24000	24000	0
5	20240119	205900	1136596350	24000	24000	24000	24000	0
6	20240119	205800	1136596350	24000	24000	24000	24000	0
7	20240119	205700	1136596350	24000	24000	24000	24000	0
8	20240119	205600	1136596350	24000	24000	24000	24000	0
9	20240119	205500	1136596350	24000	24000	24000	24000	0
10	20240119	205400	1136596350	24000	24000	24000	24000	0
11	20240119	205300	1136596350	24000	24000	24000	24000	0
12	20240119	205200	1136596350	24000	24000	24000	24000	0
13	20240119	205100	1136596350	24000	24000	24000	24000	0
14	20240119	205000	1136596350	24000	24000	24000	24000	0
15	20240119	204900	1136596350	24000	24000	24000	24000	0
16	20240119	204800	1136596350	24000	24000	24000	24000	0
17	20240119	204700	1136596350	24000	24000	24000	24000	0
18	20240119	204600	1136596350	24000	24000	24000	24000	0
19	20240119	204500	1136596350	24000	24000	24000	24000	0
20	20240119	204400	1136596350	24000	24000	24000	24000	0
21	20240119	204300	1136596350	24000	24000	24000	24000	0
22	20240119	204200	1136596350	24000	24000	24000	24000	0
23	20240119	204100	1136596350	24000	24000	24000	24000	0
24	20240119	204000	1136596350	24000	24000	24000	24000	0
25	20240119	203900	1136596350	24000	24000	24000	24000	0
26	20240119	203800	1136596350	24000	24000	24000	24000	0
27	20240119	203700	1136596350	24000	24000	24000	24000	0
28	20240119	203600	1136596350	24000	24000	24000	24000	0
29	20240119	203500	1136596350	24000	24000	24000	24000	0
30	20240119	203400	1136596350	24000	24000	24000	24000	0
31	20240119	203300	1136596350	24000	24000	24000	24000	0
32	20240119	203200	1136596350	24000	24000	24000	24000	413
33	20240119	203100	1136596350	24000	24000	24000	24000	0
34	20240119	203000	1136596350	24000	24000	24000	24000	0
35	20240119	202900	1136596350	24000	24000	24000	24000	0
36	20240119	202800	1136596350	24000	24000	24000	24000	0
37	20240119	202700	1136596350	24000	24000	24000	24000	0
38	20240119	202600	1136596350	24000	24000	24000	24000	0
39	20240119	202500	1136596350	24000	24000	24000	24000	0
40	20240119	202400	1136596350	24000	24000	24000	24000	0
41	20240119	202300	1136596350	24000	24000	24000	24000	0
42	20240119	202200	1136596350	24000	24000	24000	24000	0
43	20240119	202100	1136596350	24000	24000	24000	24000	0
44	20240119	202000	1136596350	24000	24000	24000	24000	0
45	20240119	201900	1136596350	24000	24000	24000	24000	0
46	20240119	201800	1136596350	24000	24000	24000	24000	0
47	20240119	201700	1136596350	24000	24000	24000	24000	0
48	20240119	201600	1136596350	24000	24000	24000	24000	0
49	20240119	201500	1136596350	24000	24000	24000	24000	0
50	20240119	201400	1136596350	24000	24000	24000	24000	0
51	20240119	201300	1136596350	24000	24000	24000	24000	0
52	20240119	201200	1136596350	24000	24000	24000	24000	0
53	20240119	201100	1136596350	24000	24000	24000	24000	0
54	20240119	201000	1136596350	24000	24000	24000	24000	0
55	20240119	200900	1136596350	24000	24000	24000	24000	0
56	20240119	200800	1136596350	24000	24000	24000	24000	0
57	20240119	200700	1136596350	24000	24000	24000	24000	0
58	20240119	200600	1136596350	24000	24000	24000	24000	0
59	20240119	200500	1136596350	24000	24000	24000	24000	0
60	20240119	200400	1136596350	24000	24000	24000	24000	0
61	20240119	200300	1136596350	24000	24000	24000	24000	0
62	20240119	200200	1136596350	24000	24000	24000	24000	413
63	20240119	200100	1136596350	24000	24000	24000	24000	0
64	20240119	200000	1136596350	24000	24000	24000	24000	0
65	20240119	195900	1136596350	24000	24000	24000	24000	0
66	20240119	195800	1136596350	24000	24000	24000	24000	0
67	20240119	195700	1136596350	24000	24000	24000	24000	0
68	20240119	195600	1136596350	24000	24000	24000	24000	0
69	20240119	195500	1136596350	24000	24000	24000	24000	0
70	20240119	195400	1136596350	24000	24000	24000	24000	0
71	20240119	195300	1136596350	24000	24000	24000	24000	0
72	20240119	195200	1136596350	24000	24000	24000	24000	0
73	20240119	195100	1136596350	24000	24000	24000	24000	0
74	20240119	195000	1136596350	24000	24000	24000	24000	0
75	20240119	194900	1136596350	24000	24000	24000	24000	0
76	20240119	194800	1136596350	24000	24000	24000	24000	0
77	20240119	194700	1136596350	24000	24000	24000	24000	0
78	20240119	194600	1136596350	24000	24000	24000	24000	0
79	20240119	194500	1136596350	24000	24000	24000	24000	0
80	20240119	194400	1136596350	24000	24000	24000	24000	0
81	20240119	194300	1136596350	24000	24000	24000	24000	0
82	20240119	194200	1136596350	24000	24000	24000	24000	0
83	20240119	194100	1136596350	24000	24000	24000	24000	0
84	20240119	194000	1136596350	24000	24000	24000	24000	0
85	20240119	193900	1136596350	24000	24000	24000	24000	0
86	20240119	193800	1136596350	24000	24000	24000	24000	0
87	20240119	193700	1136596350	24000	24000	24000	24000	0
88	20240119	193600	1136596350	24000	24000	24000	24000	0
89	20240119	193500	1136596350	24000	24000	24000	24000	0
90	20240119	193400	1136596350	24000	24000	24000	24000	0
91	20240119	193300	1136596350	24000	24000	24000	24000	0
92	20240119	193200	1136596350	24000	24000	24000	24000	413
93	20240119	193100	1136596350	24000	24000	24000	24000	0
94	20240119	193000	1136596350	24000	24000	24000	24000	0
95	20240119	192900	1136596350	24000	24000	24000	24000	0
96	20240119	192800	1136596350	24000	24000	24000	24000	0
97	20240119	192700	1136596350	24000	24000	24000	24000	0
98	20240119	192600	1136596350	24000	24000	24000	24000	0
99	20240119	192500	1136596350	24000	24000	24000	24000	0
100	20240119	192400	1136596350	24000	24000	24000	24000	0
101	20240119	192300	1136596350	24000	24000	24000	24000	0
102	20240119	192200	1136596350	24000	24000	24000	24000	0
103	20240119	192100	1136596350	24000	24000	24000	24000	0
104	20240119	192000	1136596350	24000	24000	24000	24000	0
105	20240119	191900	1136596350	24000	24000	24000	24000	0
106	20240119	191800	1136596350	24000	24000	24000	24000	0
107	20240119	191700	1136596350	24000	24000	24000	24000	0
108	20240119	191600	1136596350	24000	24000	24000	24000	0
109	20240119	191500	1136596350	24000	24000	24000	24000	0
110	20240119	191400	1136596350	24000	24000	24000	24000	0
111	20240119	191300	1136596350	24000	24000	24000	24000	0
112	20240119	191200	1136596350	24000	24000	24000	24000	0
113	20240119	191100	1136596350	24000	24000	24000	24000	0
114	20240119	191000	1136596350	24000	24000	24000	24000	0
115	20240119	190900	1136596350	24000	24000	24000	24000	0
116	20240119	190800	1136596350	24000	24000	24000	24000	0
117	20240119	190700	1136596350	24000	24000	24000	24000	0
118	20240119	190600	1136596350	24000	24000	24000	24000	0
119	20240119	190500	1136596350	24000	24000	24000	24000	0
120	20240119	190400	1136596350	24000	24000	24000	24000	0
121	20240119	190300	1136596350	24000	24000	24000	24000	0
122	20240119	190200	1136596350	24000	24000	24000	24000	413
123	20240119	190100	1136596350	24000	24000	24000	24000	0
124	20240119	190000	1136596350	24000	24000	24000	24000	0
125	20240119	185900	1136596350	24000	24000	24000	24000	0
126	20240119	185800	1136596350	24000	24000	24000	24000	0
127	20240119	185700	1136596350	24000	24000	24000	24000	0
128	20240119	185600	1136596350	24000	24000	24000	24000	0
129	20240119	185500	1136596350	24000	24000	24000	24000	0
130	20240119	185400	1136596350	24000	24000	24000	24000	0
131	20240119	185300	1136596350	24000	24000	24000	24000	0
132	20240119	185200	1136596350	24000	24000	24000	24000	0
133	20240119	185100	1136596350	24000	24000	24000	24000	0
134	20240119	185000	1136596350	24000	24000	24000	24000	0
135	20240119	184900	1136596350	24000	24000	24000	24000	0
136	20240119	184800	1136596350	24000	24000	24000	24000	0
137	20240119	184700	1136596350	24000	24000	24000	24000	0
138	20240119	184600	1136596350	24000	24000	24000	24000	0
139	20240119	184500	1136596350	24000	24000	24000	24000	0
140	20240119	184400	1136596350	24000	24000	24000	24000	0
141	20240119	184300	1136596350	24000	24000	24000	24000	0
142	20240119	184200	1136596350	24000	24000	24000	24000	0
143	20240119	184100	1136596350	24000	24000	24000	24000	0
144	20240119	184000	1136596350	24000	24000	24000	24000	0
145	20240119	183900	1136596350	24000	24000	24000	24000	0
146	20240119	183800	1136596350	24000	24000	24000	24000	0
147	20240119	183700	1136596350	24000	24000	24000	24000	0
148	20240119	183600	1136596350	24000	24000	24000	24000	0
149	20240119	183500	1136596350	24000	24000	24000	24000	0
150	20240119	183400	1136596350	24000	24000	24000	24000	0
151	20240119	183300	1136596350	24000	24000	24000	24000	0
152	20240119	183200	1136596350	24000	24000	24000	24000	413
153	20240119	183100	1136596350	24000	24000	24000	24000	0
154	20240119	183000	1136596350	24000	24000	24000	24000	0
155	20240119	182900	1136596350	24000	24000	24000	24000	0
156	20240119	182800	1136596350	24000	24000	24000	24000	0
157	20240119	182700	1136596350	24000	24000	24000	24000	0
158	20240119	182600	1136596350	24000	24000	24000	24000	0
159	20240119	182500	1136596350	24000	24000	24000	24000	0
160	20240119	182400	1136596350	24000	24000	24000	24000	0
161	20240119	182300	1136596350	24000	24000	24000	24000	0
162	20240119	182200	1136596350	24000	24000	24000	24000	0
163	20240119	182100	1136596350	24000	24000	24000	24000	0
164	20240119	182000	1136596350	24000	24000	24000	24000	0
165	20240119	181900	1136596350	24000	24000	24000	24000	0
166	20240119	181800	1136596350	24000	24000	24000	24000	0
167	20240119	181700	1136596350	24000	24000	24000	24000	0
168	20240119	181600	1136596350	24000	24000	24000	24000	0
169	20240119	181500	1136596350	24000	24000	24000	24000	0
170	20240119	181400	1136596350	24000	24000	24000	24000	0
171	20240119	181300	1136596350	24000	24000	24000	24000	0
172	20240119	181200	1136596350	24000	24000	24000	24000	0
173	20240119	181100	1136596350	24000	24000	24000	24000	0
174	20240119	181000	1136596350	24000	24000	24000	24000	0
175	20240119	180900	1136596350	24000	24000	24000	24000	0
176	20240119	180800	1136596350	24000	24000	24000	24000	0
177	20240119	180700	1136596350	24000	24000	24000	24000	0
178	20240119	180600	1136596350	24000	24000	24000	24000	0
179	20240119	180500	1136596350	24000	24000	24000	24000	0
180	20240119	180400	1136596350	24000	24000	24000	24000	0
181	20240119	180300	1136596350	24000	24000	24000	24000	0
182	20240119	180200	1136596350	24000	24000	24000	24000	413
183	20240119	180100	1136596350	24000	24000	24000	24000	0
184	20240119	180000	1136596350	24000	24000	24000	24000	0
185	20240119	175900	1136596350	24000	24000	24000	24000	0
186	20240119	175800	1136596350	24000	24000	24000	24000	0
187	20240119	175700	1136596350	24000	24000	24000	24000	0
188	20240119	175600	1136596350	24000	24000	24000	24000	0
189	20240119	175500	1136596350	24000	24000	24000	24000	0
190	20240119	175400	1136596350	24000	24000	24000	24000	0
191	20240119	175300	1136596350	24000	24000	24000	24000	0
192	20240119	175200	1136596350	24000	24000	24000	24000	0
193	20240119	175100	1136596350	24000	24000	24000	24000	0
194	20240119	175000	1136596350	24000	24000	24000	24000	0
195	20240119	174900	1136596350	24000	24000	24000	24000	0
196	20240119	174800	1136596350	24000	24000	24000	24000	0
197	20240119	174700	1136596350	24000	24000	24000	24000	0
198	20240119	174600	1136596350	24000	24000	24000	24000	0
199	20240119	174500	1136596350	24000	24000	24000	24000	0
200	20240119	174400	1136596350	24000	24000	24000	24000	0
201	20240119	174300	1136596350	24000	24000	24000	24000	0
202	20240119	174200	1136596350	24000	24000	24000	24000	0
203	20240119	174100	1136596350	24000	24000	24000	24000	0
204	20240119	174000	1136596350	24000	24000	24000	24000	0
205	20240119	173900	1136596350	24000	24000	24000	24000	0
206	20240119	173800	1136596350	24000	24000	24000	24000	0
207	20240119	173700	1136596350	24000	24000	24000	24000	0
208	20240119	173600	1136596350	24000	24000	24000	24000	0
209	20240119	173500	1136596350	24000	24000	24000	24000	0
210	20240119	173400	1136596350	24000	24000	24000	24000	0
211	20240119	173300	1136596350	24000	24000	24000	24000	0
212	20240119	173200	1136596350	24000	24000	24000	24000	413
213	20240119	173100	1136596350	24000	24000	24000	24000	0
214	20240119	173000	1136596350	24000	24000	24000	24000	0
215	20240119	172900	1136596350	24000	24000	24000	24000	0
216	20240119	172800	1136596350	24000	24000	24000	24000	0
217	20240119	172700	1136596350	24000	24000	24000	24000	0
218	20240119	172600	1136596350	24000	24000	24000	24000	0
219	20240119	172500	1136596350	24000	24000	24000	24000	0
220	20240119	172400	1136596350	24000	24000	24000	24000	0
221	20240119	172300	1136596350	24000	24000	24000	24000	0
222	20240119	172200	1136596350	24000	24000	24000	24000	0
223	20240119	172100	1136596350	24000	24000	24000	24000	0
224	20240119	172000	1136596350	24000	24000	24000	24000	0
225	20240119	171900	1136596350	24000	24000	24000	24000	0
226	20240119	171800	1136596350	24000	24000	24000	24000	0
227	20240119	171700	1136596350	24000	24000	24000	24000	0
228	20240119	171600	1136596350	24000	24000	24000	24000	0
229	20240119	171500	1136596350	24000	24000	24000	24000	0
230	20240119	171400	1136596350	24000	24000	24000	24000	0
231	20240119	171300	1136596350	24000	24000	24000	24000	0
232	20240119	171200	1136596350	24000	24000	24000	24000	0
233	20240119	171100	1136596350	24000	24000	24000	24000	0
234	20240119	171000	1136596350	24000	24000	24000	24000	0
235	20240119	170900	1136596350	24000	24000	24000	24000	0
236	20240119	170800	1136596350	24000	24000	24000	24000	0
237	20240119	170700	1136596350	24000	24000	24000	24000	0
238	20240119	170600	1136596350	24000	24000	24000	24000	0
239	20240119	170500	1136596350	24000	24000	24000	24000	0
240	20240119	170400	1136596350	24000	24000	24000	24000	0
241	20240119	170300	1136596350	24000	24000	24000	24000	0
242	20240119	170200	1136596350	24000	24000	24000	24000	413
243	20240119	170100	1136596350	24000	24000	24000	24000	0
244	20240119	170000	1136596350	24000	24000	24000	24000	0
245	20240119	165900	1136596350	24000	24000	24000	24000	0
246	20240119	165800	1136596350	24000	24000	24000	24000	0
247	20240119	165700	1136596350	24000	24000	24000	24000	0
248	20240119	165600	1136596350	24000	24000	24000	24000	0
249	20240119	165500	1136596350	24000	24000	24000	24000	0
250	20240119	165400	1136596350	24000	24000	24000	24000	0
251	20240119	165300	1136596350	24000	24000	24000	24000	0
252	20240119	165200	1136596350	24000	24000	24000	24000	0
253	20240119	165100	1136596350	24000	24000	24000	24000	0
254	20240119	165000	1136596350	24000	24000	24000	24000	0
255	20240119	164900	1136596350	24000	24000	24000	24000	0
256	20240119	164800	1136596350	24000	24000	24000	24000	0
257	20240119	164700	1136596350	24000	24000	24000	24000	0
258	20240119	164600	1136596350	24000	24000	24000	24000	0
259	20240119	164500	1136596350	24000	24000	24000	24000	0
260	20240119	164400	1136596350	24000	24000	24000	24000	0
261	20240119	164300	1136596350	24000	24000	24000	24000	0
262	20240119	164200	1136596350	24000	24000	24000	24000	0
263	20240119	164100	1136596350	24000	24000	24000	24000	0
264	20240119	164000	1136596350	24000	24000	24000	24000	0
265	20240119	163900	1136596350	24000	24000	24000	24000	0
266	20240119	163800	1136596350	24000	24000	24000	24000	0
267	20240119	163700	1136596350	24000	24000	24000	24000	0
268	20240119	163600	1136596350	24000	24000	24000	24000	0
269	20240119	163500	1136596350	24000	24000	24000	24000	0
270	20240119	163400	1136596350	24000	24000	24000	24000	0
271	20240119	163300	1136596350	24000	24000	24000	24000	0
272	20240119	163200	1136596350	24000	24000	24000	24000	413
273	20240119	163100	1136596350	24000	24000	24000	24000	0
274	20240119	163000	1136596350	24000	24000	24000	24000	0
275	20240119	162900	1136596350	24000	24000	24000	24000	0
276	20240119	162800	1136596350	24000	24000	24000	24000	0
277	20240119	162700	1136596350	24000	24000	24000	24000	0
278	20240119	162600	1136596350	24000	24000	24000	24000	0
279	20240119	162500	1136596350	24000	24000	24000	24000	0
280	20240119	162400	1136596350	24000	24000	24000	24000	0
281	20240119	162300	1136596350	24000	24000	24000	24000	0
282	20240119	162200	1136596350	24000	24000	24000	24000	0
283	20240119	162100	1136596350	24000	24000	24000	24000	0
284	20240119	162000	1136596350	24000	24000	24000	24000	0
285	20240119	161900	1136596350	24000	24000	24000	24000	0
286	20240119	161800	1136596350	24000	24000	24000	24000	0
287	20240119	161700	1136596350	24000	24000	24000	24000	0
288	20240119	161600	1136596350	24000	24000	24000	24000	0
289	20240119	161500	1136596350	24000	24000	24000	24000	0
290	20240119	161400	1136596350	24000	24000	24000	24000	0
291	20240119	161300	1136596350	24000	24000	24000	24000	0
292	20240119	161200	1136596350	24000	24000	24000	24000	0
293	20240119	161100	1136596350	24000	24000	24000	24000	0
294	20240119	161000	1136596350	24000	24000	24000	24000	0
295	20240119	160900	1136596350	24000	24000	24000	24000	0
296	20240119	160800	1136596350	24000	24000	24000	24000	0
297	20240119	160700	1136596350	24000	24000	24000	24000	0
298	20240119	160600	1136596350	24000	24000	24000	24000	0
299	20240119	160500	1136596350	24000	24000	24000	24000	0
300	20240119	160400	1136596350	24000	24000	24000	24000	0
301	20240119	160300	1136596350	24000	24000	24000	24000	0
302	20240119	160200	1136596350	24000	24000	24000	24000	413
303	20240119	160100	1136596350	24000	24000	24000	24000	0
304	20240119	160000	1136596350	24000	24000	24000	24000	0
305	20240119	155900	1136596350	24000	24000	24000	24000	0
306	20240119	155800	1136596350	24000	24000	24000	24000	0
307	20240119	155700	1136596350	24000	24000	24000	24000	0
308	20240119	155600	1136596350	24000	24000	24000	24000	0
309	20240119	155500	1136596350	24000	24000	24000	24000	0
310	20240119	155400	1136596350	24000	24000	24000	24000	0
311	20240119	155300	1136596350	24000	24000	24000	24000	0
312	20240119	155200	1136596350	24000	24000	24000	24000	0
313	20240119	155100	1136596350	24000	24000	24000	24000	0
314	20240119	155000	1136596350	24000	24000	24000	24000	0
315	20240119	154900	1136596350	24000	24000	24000	24000	0
316	20240119	154800	1136596350	24000	24000	24000	24000	0
317	20240119	154700	1136596350	24000	24000	24000	24000	0
318	20240119	154600	1136596350	24000	24000	24000	24000	0
319	20240119	154500	1136596350	24000	24000	24000	24000	0
320	20240119	154400	1136596350	24000	24000	24000	24000	0
321	20240119	154300	1136596350	24000	24000	24000	24000	0
322	20240119	154200	1136596350	24000	24000	24000	24000	0
323	20240119	154100	1136596350	24000	24000	24000	24000	0
324	20240119	154000	1136596350	24000	24000	24000	24000	0
325	20240119	153900	1136596350	24000	24000	24000	24000	0
326	20240119	153800	1136596350	24000	24000	24000	24000	0
327	20240119	153700	1136596350	24000	24000	24000	24000	0
328	20240119	153600	1136596350	24000	24000	24000	24000	0
329	20240119	153500	1136596350	24000	24000	24000	24000	0
330	20240119	153400	1136596350	24000	24000	24000	24000	0
331	20240119	153300	1136596350	24000	24000	24000	24000	0
332	20240119	153200	1136596350	24000	24000	24000	24000	413
333	20240119	153100	1136596350	24000	24000	24000	24000	0
334	20240119	153000	1136596350	24000	24000	24000	24000	413
335	20240119	152900	1126684350	24000	24000	24000	24000	0
336	20240119	152800	1126684350	24000	24000	24000	24000	0
337	20240119	152700	1126684350	24000	24000	24000	24000	0
338	20240119	152600	1126684350	24000	24000	24000	24000	0
339	20240119	152500	1126684350	24000	24000	24000	24000	0
340	20240119	152400	1126684350	24000	24000	24000	24000	0
341	20240119	152300	1126684350	24000	24000	24000	24000	0
342	20240119	152200	1126684350	24000	24000	24000	24000	0
343	20240119	152100	1126684350	24000	24000	24000	24000	0
344	20240119	152000	1126684350	24000	24000	24000	24000	0
345	20240119	151900	1126684350	24000	24100	24150	24000	114
346	20240119	151800	1123947650	24100	24100	24100	24100	20
347	20240119	151700	1123465650	24100	24100	24100	24100	0
348	20240119	151600	1123465650	24100	24100	24100	24100	536
349	20240119	151500	1110548050	24100	24100	24100	24100	2
350	20240119	151400	1110499850	24100	24100	24100	24100	0
351	20240119	151300	1110499850	24100	24100	24100	24100	30
352	20240119	151200	1109776850	24000	24000	24000	24000	68
353	20240119	151100	1108144850	24000	24000	24000	24000	29
354	20240119	151000	1107448850	24000	24000	24000	24000	1
355	20240119	150900	1107424850	24000	24000	24000	24000	0
356	20240119	150800	1107424850	24000	24000	24000	24000	0
357	20240119	150700	1107424850	24000	24000	24000	24000	0
358	20240119	150600	1107424850	24000	24100	24100	24000	94
359	20240119	150500	1105163350	24100	24100	24100	24100	5
360	20240119	150400	1105042850	24100	24100	24100	24100	40
361	20240119	150300	1104078850	24100	24100	24100	24100	0
362	20240119	150200	1104078850	24100	24100	24100	24100	10
363	20240119	150100	1103837850	24050	24050	24050	24050	22
364	20240119	150000	1103308750	24000	24000	24000	24000	1
365	20240119	145900	1103284750	24050	24050	24050	24050	5
366	20240119	145800	1103164500	24050	24000	24050	24000	15
367	20240119	145700	1102804000	24000	24000	24000	24000	0
368	20240119	145600	1102804000	24000	24000	24000	24000	0
369	20240119	145500	1102804000	24000	24000	24000	24000	0
370	20240119	145400	1102804000	24000	24000	24000	24000	0
371	20240119	145300	1102804000	24000	24000	24000	24000	0
372	20240119	145200	1102804000	24000	24000	24000	24000	0
373	20240119	145100	1102804000	24000	24000	24000	24000	23
374	20240119	145000	1102252000	24000	23950	24000	23950	861
375	20240119	144900	1081610050	23950	23950	23950	23950	6
376	20240119	144800	1081466350	23950	23950	23950	23950	0
377	20240119	144700	1081466350	23950	23950	23950	23950	0
378	20240119	144600	1081466350	23950	23950	23950	23950	1
379	20240119	144500	1081442400	23950	23950	23950	23950	9
380	20240119	144400	1081226850	23950	23950	23950	23950	0
381	20240119	144300	1081226850	23950	24000	24000	23950	36
382	20240119	144200	1080363400	23900	23900	23900	23900	20
383	20240119	144100	1079885400	23900	23900	23900	23900	0
384	20240119	144000	1079885400	23900	23900	23900	23900	3
385	20240119	143900	1079813700	23900	23900	23900	23900	0
386	20240119	143800	1079813700	23900	23900	23900	23900	20
387	20240119	143700	1079335700	24000	24000	24000	24000	0
388	20240119	143600	1079335700	24000	24000	24000	24000	0
389	20240119	143500	1079335700	24000	24000	24000	24000	100
390	20240119	143400	1076935700	24000	24000	24000	24000	5
391	20240119	143300	1076815700	24000	24000	24000	24000	0
392	20240119	143200	1076815700	24000	24000	24000	24000	10
393	20240119	143100	1076575700	24000	23900	24000	23900	1000
394	20240119	143000	1052585200	23900	23900	23900	23900	5
395	20240119	142900	1052465700	23900	23900	23900	23900	0
396	20240119	142800	1052465700	23900	23900	23900	23900	0
397	20240119	142700	1052465700	23900	23900	23900	23900	0
398	20240119	142600	1052465700	23900	23900	23900	23900	0
399	20240119	142500	1052465700	23900	23900	23900	23900	494
400	20240119	142400	1040659100	23900	23850	23900	23850	6
401	20240119	142300	1040515950	23800	23800	23800	23800	0
402	20240119	142200	1040515950	23800	23800	23800	23800	0
403	20240119	142100	1040515950	23800	23800	23800	23800	59
404	20240119	142000	1039111750	23700	23700	23700	23700	150
405	20240119	141900	1035556750	23700	23700	23700	23700	0
406	20240119	141800	1035556750	23700	23700	23700	23700	227
407	20240119	141700	1030176850	23700	23700	23700	23700	0
408	20240119	141600	1030176850	23700	23800	23800	23700	846
409	20240119	141500	1010126550	23700	23750	23750	23700	1001
410	20240119	141400	986376550	23750	23750	23750	23750	100
411	20240119	141300	984001550	23750	23750	23750	23750	0
412	20240119	141200	984001550	23750	23750	23750	23750	50
413	20240119	141100	982814050	23750	23750	23750	23750	0
414	20240119	141000	982814050	23750	23800	23850	23750	255
415	20240119	140900	976756750	23800	23800	23800	23800	0
416	20240119	140800	976756750	23800	23800	23800	23800	242
417	20240119	140700	970997150	23850	23850	23850	23850	213
418	20240119	140600	965917100	23900	23900	23900	23900	4
419	20240119	140500	965821500	23900	23950	23950	23900	816
420	20240119	140400	946319000	23900	23900	23900	23900	66
421	20240119	140300	944741600	24000	24000	24000	24000	0
422	20240119	140200	944741600	24000	24000	24000	24000	5
423	20240119	140100	944621600	24000	24000	24000	24000	0
424	20240119	140000	944621600	24000	24000	24000	24000	1
425	20240119	135900	944597600	23950	24000	24000	23950	476
426	20240119	135800	933197150	24000	24000	24000	24000	192
427	20240119	135700	928589150	24000	24050	24050	24000	172
428	20240119	135600	924460150	24050	24050	24050	24050	165
429	20240119	135500	920491900	24100	24100	24100	24100	24
430	20240119	135400	919913500	24100	24100	24100	24100	0
431	20240119	135300	919913500	24100	24100	24100	24100	0
432	20240119	135200	919913500	24100	24100	24100	24100	6
433	20240119	135100	919768900	24100	24100	24100	24100	0
434	20240119	135000	919768900	24100	24100	24100	24100	0
435	20240119	134900	919768900	24100	24100	24100	24100	0
436	20240119	134800	919768900	24100	24100	24100	24100	4
437	20240119	134700	919672500	24100	24100	24100	24100	0
438	20240119	134600	919672500	24100	24100	24100	24100	1
439	20240119	134500	919648400	24100	24100	24100	24100	19
440	20240119	134400	919190500	24100	24100	24100	24100	25
441	20240119	134300	918588000	24100	24100	24100	24100	18
442	20240119	134200	918154200	24100	24100	24100	24100	0
443	20240119	134100	918154200	24100	24100	24100	24100	0
444	20240119	134000	918154200	24100	24100	24100	24100	50
445	20240119	133900	916949200	24100	24100	24100	24100	4
446	20240119	133800	916852800	24150	24150	24150	24150	0
447	20240119	133700	916852800	24150	24150	24150	24150	0
448	20240119	133600	916852800	24150	24150	24150	24150	4
449	20240119	133500	916756200	24150	24150	24150	24150	4
450	20240119	133400	916659600	24100	24100	24100	24100	0
451	20240119	133300	916659600	24100	24100	24100	24100	0
452	20240119	133200	916659600	24100	24100	24100	24100	10
453	20240119	133100	916418600	24100	24100	24100	24100	37
454	20240119	133000	915526900	24050	24050	24050	24050	0
455	20240119	132900	915526900	24050	24050	24050	24050	2
456	20240119	132800	915478800	24150	24150	24150	24150	2
457	20240119	132700	915430500	24050	24050	24050	24050	0
458	20240119	132600	915430500	24050	24050	24050	24050	55
459	20240119	132500	914107750	24050	24050	24050	24050	0
460	20240119	132400	914107750	24050	24050	24050	24050	0
461	20240119	132300	914107750	24050	24050	24050	24050	10
462	20240119	132200	913867250	24050	24050	24050	24050	0
463	20240119	132100	913867250	24050	24050	24050	24050	0
464	20240119	132000	913867250	24050	24050	24050	24050	5
465	20240119	131900	913747000	24050	24100	24100	24050	50
466	20240119	131800	912543700	24100	24100	24100	24100	0
467	20240119	131700	912543700	24100	24100	24100	24100	4
468	20240119	131600	912447300	24050	24050	24050	24050	0
469	20240119	131500	912447300	24050	24050	24050	24050	0
470	20240119	131400	912447300	24050	24050	24050	24050	0
471	20240119	131300	912447300	24050	24050	24050	24050	0
472	20240119	131200	912447300	24050	24050	24050	24050	0
473	20240119	131100	912447300	24050	24100	24100	24050	200
474	20240119	131000	907634700	24100	24100	24100	24100	110
475	20240119	130900	904983700	24100	24100	24100	24100	0
476	20240119	130800	904983700	24100	24100	24100	24100	30
477	20240119	130700	904260700	24100	24100	24100	24100	0
478	20240119	130600	904260700	24100	24150	24150	24100	24
479	20240119	130500	903681800	24150	24150	24150	24150	0
480	20240119	130400	903681800	24150	24150	24150	24150	0
481	20240119	130300	903681800	24150	24150	24150	24150	1
482	20240119	130200	903657650	24100	24100	24100	24100	5
483	20240119	130100	903537150	24100	24100	24100	24100	15
484	20240119	130000	903175650	24100	24100	24100	24100	0
485	20240119	125900	903175650	24100	24100	24100	24100	0
486	20240119	125800	903175650	24100	24100	24100	24100	2
487	20240119	125700	903127450	24150	24150	24150	24150	0
488	20240119	125600	903127450	24150	24150	24150	24150	0
489	20240119	125500	903127450	24150	24150	24150	24150	0
490	20240119	125400	903127450	24150	24150	24150	24150	0
491	20240119	125300	903127450	24150	24150	24150	24150	0
492	20240119	125200	903127450	24150	24150	24150	24150	0
493	20240119	125100	903127450	24150	24150	24150	24150	0
494	20240119	125000	903127450	24150	24150	24150	24150	0
495	20240119	124900	903127450	24150	24150	24150	24150	0
496	20240119	124800	903127450	24150	24150	24150	24150	0
497	20240119	124700	903127450	24150	24150	24150	24150	10
498	20240119	124600	902885950	24150	24150	24150	24150	0
499	20240119	124500	902885950	24150	24150	24150	24150	3
500	20240119	124400	902813500	24100	24100	24100	24100	3
501	20240119	124300	902741200	24100	24100	24100	24100	0
502	20240119	124200	902741200	24100	24100	24100	24100	0
503	20240119	124100	902741200	24100	24100	24100	24100	0
504	20240119	124000	902741200	24100	24100	24100	24100	0
505	20240119	123900	902741200	24100	24100	24100	24100	0
506	20240119	123800	902741200	24100	24100	24100	24100	0
507	20240119	123700	902741200	24100	24100	24100	24100	0
508	20240119	123600	902741200	24100	24100	24100	24100	0
509	20240119	123500	902741200	24100	24100	24100	24100	0
510	20240119	123400	902741200	24100	24100	24100	24100	0
511	20240119	123300	902741200	24100	24100	24100	24100	0
512	20240119	123200	902741200	24100	24100	24100	24100	0
513	20240119	123100	902741200	24100	24100	24100	24100	0
514	20240119	123000	902741200	24100	24100	24100	24100	0
515	20240119	122900	902741200	24100	24100	24100	24100	120
516	20240119	122800	899849200	24100	24100	24100	24100	4
517	20240119	122700	899752800	24100	24100	24100	24100	8
518	20240119	122600	899560000	24250	24250	24250	24250	2
519	20240119	122500	899511500	24100	24100	24100	24100	0
520	20240119	122400	899511500	24100	24150	24150	24100	277
521	20240119	122300	892826450	24150	24150	24150	24150	189
522	20240119	122200	888262100	24200	24200	24200	24200	0
523	20240119	122100	888262100	24200	24200	24200	24200	32
524	20240119	122000	887487700	24200	24200	24200	24200	33
525	20240119	121900	886689100	24200	24200	24200	24200	127
526	20240119	121800	883615700	24150	24150	24150	24150	5
527	20240119	121700	883494950	24200	24200	24200	24200	57
528	20240119	121600	882115550	24200	24200	24200	24200	0
529	20240119	121500	882115550	24200	24200	24200	24200	0
530	20240119	121400	882115550	24200	24200	24200	24200	0
531	20240119	121300	882115550	24200	24200	24200	24200	117
532	20240119	121200	879284150	24200	24200	24200	24200	0
533	20240119	121100	879284150	24200	24200	24200	24200	1
534	20240119	121000	879259950	24250	24250	24250	24250	0
535	20240119	120900	879259950	24250	24250	24250	24250	0
536	20240119	120800	879259950	24250	24250	24250	24250	0
537	20240119	120700	879259950	24250	24250	24250	24250	1
538	20240119	120600	879235700	24250	24250	24250	24250	0
539	20240119	120500	879235700	24250	24250	24250	24250	0
540	20240119	120400	879235700	24250	24250	24250	24250	0
541	20240119	120300	879235700	24250	24250	24250	24250	0
542	20240119	120200	879235700	24250	24250	24250	24250	0
543	20240119	120100	879235700	24250	24250	24250	24250	2
544	20240119	120000	879187200	24250	24250	24250	24250	1
545	20240119	115900	879162950	24250	24250	24250	24250	0
546	20240119	115800	879162950	24250	24250	24250	24250	0
547	20240119	115700	879162950	24250	24250	24250	24250	1
548	20240119	115600	879138700	24250	24250	24250	24250	2
549	20240119	115500	879090200	24250	24250	24250	24250	0
550	20240119	115400	879090200	24250	24250	24250	24250	10
551	20240119	115300	878847700	24250	24250	24250	24250	111
552	20240119	115200	876155950	24250	24250	24250	24250	0
553	20240119	115100	876155950	24250	24250	24250	24250	0
554	20240119	115000	876155950	24250	24250	24250	24250	0
555	20240119	114900	876155950	24250	24250	24250	24250	0
556	20240119	114800	876155950	24250	24250	24250	24250	100
557	20240119	114700	873730950	24250	24250	24250	24250	0
558	20240119	114600	873730950	24250	24250	24250	24250	0
559	20240119	114500	873730950	24250	24250	24250	24250	0
560	20240119	114400	873730950	24250	24250	24250	24250	1
561	20240119	114300	873706700	24300	24300	24300	24300	0
562	20240119	114200	873706700	24300	24300	24300	24300	0
563	20240119	114100	873706700	24300	24300	24300	24300	9
564	20240119	114000	873488000	24250	24250	24250	24250	82
565	20240119	113900	871499500	24250	24250	24250	24250	0
566	20240119	113800	871499500	24250	24250	24250	24250	0
567	20240119	113700	871499500	24250	24250	24250	24250	0
568	20240119	113600	871499500	24250	24250	24250	24250	1
569	20240119	113500	871475250	24250	24250	24250	24250	0
570	20240119	113400	871475250	24250	24250	24250	24250	0
571	20240119	113300	871475250	24250	24250	24250	24250	0
572	20240119	113200	871475250	24250	24250	24250	24250	0
573	20240119	113100	871475250	24250	24250	24250	24250	0
574	20240119	113000	871475250	24250	24250	24250	24250	2
575	20240119	112900	871426750	24250	24250	24250	24250	0
576	20240119	112800	871426750	24250	24250	24250	24250	0
577	20240119	112700	871426750	24250	24250	24250	24250	1
578	20240119	112600	871402500	24250	24250	24250	24250	0
579	20240119	112500	871402500	24250	24250	24250	24250	1
580	20240119	112400	871378250	24250	24250	24250	24250	4
581	20240119	112300	871281250	24250	24250	24250	24250	0
582	20240119	112200	871281250	24250	24250	24250	24250	1
583	20240119	112100	871257000	24300	24300	24300	24300	38
584	20240119	112000	870333600	24300	24300	24300	24300	0
585	20240119	111900	870333600	24300	24300	24300	24300	0
586	20240119	111800	870333600	24300	24300	24300	24300	0
587	20240119	111700	870333600	24300	24300	24300	24300	0
588	20240119	111600	870333600	24300	24300	24300	24300	0
589	20240119	111500	870333600	24300	24300	24300	24300	0
590	20240119	111400	870333600	24300	24400	24400	24300	16
591	20240119	111300	869943800	24300	24300	24300	24300	0
592	20240119	111200	869943800	24300	24300	24300	24300	0
593	20240119	111100	869943800	24300	24300	24300	24300	21
594	20240119	111000	869433500	24400	24300	24400	24300	62
595	20240119	110900	867926800	24250	24250	24250	24250	0
596	20240119	110800	867926800	24250	24250	24250	24250	0
597	20240119	110700	867926800	24250	24250	24250	24250	1
598	20240119	110600	867902550	24200	24200	24200	24200	0
599	20240119	110500	867902550	24200	24200	24200	24200	54
600	20240119	110400	866595750	24250	24250	24250	24250	0
601	20240119	110300	866595750	24250	24250	24250	24250	215
602	20240119	110200	861382000	24250	24300	24300	24250	157
603	20240119	110100	857573950	24300	24300	24300	24300	0
604	20240119	110000	857573950	24300	24300	24300	24300	0
605	20240119	105900	857573950	24300	24300	24300	24300	30
606	20240119	105800	856844950	24350	24300	24350	24300	4
607	20240119	105700	856747700	24300	24300	24300	24300	0
608	20240119	105600	856747700	24300	24300	24300	24300	1
609	20240119	105500	856723400	24300	24250	24300	24250	15
610	20240119	105400	856359150	24300	24300	24300	24300	7
611	20240119	105300	856189050	24400	24400	24400	24400	0
612	20240119	105200	856189050	24400	24400	24400	24400	0
613	20240119	105100	856189050	24400	24250	24400	24150	150
614	20240119	105000	852549200	24400	24300	24400	24250	940
615	20240119	104900	829679100	24300	24350	24350	24300	1984
616	20240119	104800	781431550	24400	24400	24400	24400	0
617	20240119	104700	781431550	24400	24400	24400	24400	0
618	20240119	104600	781431550	24400	24400	24400	24400	1
619	20240119	104500	781407150	24400	24400	24400	24400	0
620	20240119	104400	781407150	24400	24350	24400	24350	206
621	20240119	104300	776390950	24400	24400	24400	24400	252
622	20240119	104200	770242150	24400	24450	24450	24400	10
623	20240119	104100	769998100	24450	24450	24450	24450	0
624	20240119	104000	769998100	24450	24450	24450	24450	6
625	20240119	103900	769851400	24450	24450	24450	24450	0
626	20240119	103800	769851400	24450	24450	24450	24450	1
627	20240119	103700	769826950	24400	24450	24450	24400	185
628	20240119	103600	765305200	24400	24400	24400	24400	576
629	20240119	103500	751250800	24400	24400	24400	24400	51
630	20240119	103400	750006400	24400	24400	24400	24400	136
631	20240119	103300	746688000	24400	24400	24400	24400	0
632	20240119	103200	746688000	24400	24400	24400	24400	0
633	20240119	103100	746688000	24400	24400	24400	24400	7
634	20240119	103000	746517200	24350	24350	24350	24350	162
635	20240119	102900	742572500	24350	24350	24350	24350	0
636	20240119	102800	742572500	24350	24350	24400	24350	22
637	20240119	102700	742036750	24300	24300	24300	24300	0
638	20240119	102600	742036750	24300	24300	24300	24300	0
639	20240119	102500	742036750	24300	24300	24300	24300	0
640	20240119	102400	742036750	24300	24300	24300	24300	45
641	20240119	102300	740943250	24300	24300	24300	24300	21
642	20240119	102200	740432950	24300	24300	24300	24300	50
643	20240119	102100	739217950	24300	24250	24300	24250	523
644	20240119	102000	726509100	24300	24300	24300	24250	529
645	20240119	101900	713654450	24300	24300	24300	24300	49
646	20240119	101800	712463750	24300	24400	24400	24300	91
647	20240119	101700	710252350	24350	24350	24350	24350	8
648	20240119	101600	710057550	24350	24350	24350	24350	139
649	20240119	101500	706672900	24400	24400	24400	24400	129
650	20240119	101400	703525300	24450	24450	24450	24450	0
651	20240119	101300	703525300	24450	24450	24450	24450	51
652	20240119	101200	702278350	24450	24450	24450	24450	43
653	20240119	101100	701227000	24450	24450	24450	24450	0
654	20240119	101000	701227000	24450	24450	24450	24450	5
655	20240119	100900	701104750	24450	24450	24450	24450	50
656	20240119	100800	699882250	24400	24400	24400	24400	11
657	20240119	100700	699613850	24400	24400	24400	24400	2
658	20240119	100600	699565050	24450	24450	24450	24350	8
659	20240119	100500	699370050	24400	24450	24450	24350	1084
660	20240119	100400	672900800	24450	24500	24500	24450	61
661	20240119	100300	671407350	24550	24500	24550	24500	14
662	20240119	100200	671064100	24550	24550	24550	24550	12
663	20240119	100100	670769500	24550	24500	24550	24450	336
664	20240119	100000	662522500	24500	24500	24550	24500	2520
665	20240119	095900	600782000	24500	24450	24500	24450	102
666	20240119	095800	598288050	24450	24450	24450	24450	280
667	20240119	095700	591442050	24450	24450	24450	24450	41
668	20240119	095600	590439600	24500	24500	24500	24500	0
669	20240119	095500	590439600	24500	24450	24500	24400	74
670	20240119	095400	588630300	24500	24450	24500	24400	61
671	20240119	095300	587138700	24450	24450	24500	24400	223
672	20240119	095200	581685800	24500	24450	24500	24450	105
673	20240119	095100	579118050	24450	24450	24450	24450	421
674	20240119	095000	568824600	24450	24500	24500	24450	69
675	20240119	094900	567134200	24500	24450	24500	24450	207
676	20240119	094800	562062950	24500	24450	24500	24450	754
677	20240119	094700	543622650	24400	24400	24400	24400	157
678	20240119	094600	539791850	24400	24400	24400	24400	10
679	20240119	094500	539547850	24450	24450	24450	24450	0
680	20240119	094400	539547850	24450	24450	24450	24450	1
681	20240119	094300	539523400	24450	24500	24500	24450	737
682	20240119	094200	521503500	24450	24450	24450	24450	200
683	20240119	094100	516613500	24450	24500	24500	24400	613
684	20240119	094000	501621450	24450	24500	24500	24450	305
685	20240119	093900	494149600	24400	24450	24500	24400	1286
686	20240119	093800	462731400	24450	24400	24450	24350	1678
687	20240119	093700	421784650	24350	24350	24350	24350	247
688	20240119	093600	415770200	24350	24350	24350	24350	3
689	20240119	093500	415697150	24300	24400	24400	24300	41
690	20240119	093400	414696850	24300	24350	24350	24300	205
691	20240119	093300	409712550	24350	24350	24350	24350	391
692	20240119	093200	400191700	24350	24350	24350	24350	1
693	20240119	093100	400167350	24400	24350	24400	24300	2028
694	20240119	093000	350785750	24400	24350	24400	24350	218
695	20240119	092900	345472100	24400	24400	24400	24400	0
696	20240119	092800	345472100	24400	24450	24450	24400	1558
697	20240119	092700	307397850	24450	24450	24450	24450	588
698	20240119	092600	293021250	24400	24300	24400	24300	2647
699	20240119	092500	228482350	24300	24300	24300	24300	154
700	20240119	092400	224740150	24300	24300	24350	24300	336
701	20240119	092300	216575300	24300	24300	24300	24300	70
702	20240119	092200	214874300	24150	24250	24250	24150	99
703	20240119	092100	212476650	24350	24300	24350	24250	741
704	20240119	092000	194459750	24350	24300	24350	24300	21
705	20240119	091900	193948500	24300	24300	24300	24300	379
706	20240119	091800	184738800	24350	24350	24350	24350	461
707	20240119	091700	173513450	24150	24200	24300	24150	1628
708	20240119	091600	134004200	24200	24200	24200	24200	300
709	20240119	091500	126744200	24100	24100	24100	24100	0
710	20240119	091400	126744200	24100	24150	24150	24100	142
711	20240119	091300	123315400	24050	24100	24200	24050	12
712	20240119	091200	123025750	24100	24100	24100	24100	0
713	20240119	091100	123025750	24100	24150	24150	24100	204
714	20240119	091000	118103250	24200	24250	24250	24200	16
715	20240119	090900	117715500	24250	24200	24250	24200	698
716	20240119	090800	100814000	24250	24250	24250	24150	327
717	20240119	090700	92904900	24200	24000	24200	24000	1254
718	20240119	090600	62617350	24050	24050	24050	24050	20
719	20240119	090500	62136350	23950	24100	24100	23950	669
720	20240119	090400	46060550	24100	24000	24100	24000	83
721	20240119	090300	44062450	24050	24000	24050	24000	927
722	20240119	090200	21789450	24000	23950	24000	23950	579
723	20240119	090100	7917200	23800	23800	23800	23800	204
724	20240119	090000	3062000	23750	23750	23750	23750	94