KissMeData/001460/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183400	37859000	393000	393000	393000	393000	3
3	20240119	183300	37859000	393000	393000	393000	393000	0
4	20240119	183200	37859000	393000	393000	393000	393000	0
5	20240119	183100	37859000	393000	393000	393000	393000	0
6	20240119	183000	37859000	393000	393000	393000	393000	0
7	20240119	182900	37859000	393000	393000	393000	393000	0
8	20240119	182800	37859000	393000	393000	393000	393000	0
9	20240119	182700	37859000	393000	393000	393000	393000	0
10	20240119	182600	37859000	393000	393000	393000	393000	0
11	20240119	182500	37859000	393000	393000	393000	393000	0
12	20240119	182400	37859000	393000	393000	393000	393000	0
13	20240119	182300	37859000	393000	393000	393000	393000	0
14	20240119	182200	37859000	393000	393000	393000	393000	0
15	20240119	182100	37859000	393000	393000	393000	393000	0
16	20240119	182000	37859000	393000	393000	393000	393000	0
17	20240119	181900	37859000	393000	393000	393000	393000	0
18	20240119	181800	37859000	393000	393000	393000	393000	0
19	20240119	181700	37859000	393000	393000	393000	393000	0
20	20240119	181600	37859000	393000	393000	393000	393000	0
21	20240119	181500	37859000	393000	393000	393000	393000	0
22	20240119	181400	37859000	393000	393000	393000	393000	0
23	20240119	181300	37859000	393000	393000	393000	393000	0
24	20240119	181200	37859000	393000	393000	393000	393000	0
25	20240119	181100	37859000	393000	393000	393000	393000	0
26	20240119	181000	37859000	393000	393000	393000	393000	0
27	20240119	180900	37859000	393000	393000	393000	393000	0
28	20240119	180800	37859000	393000	393000	393000	393000	0
29	20240119	180700	37859000	393000	393000	393000	393000	0
30	20240119	180600	37859000	393000	393000	393000	393000	0
31	20240119	180500	37859000	393000	393000	393000	393000	0
32	20240119	180400	37859000	393000	393000	393000	393000	3
33	20240119	180300	37859000	393000	393000	393000	393000	0
34	20240119	180200	37859000	393000	393000	393000	393000	0
35	20240119	180100	37859000	393000	393000	393000	393000	0
36	20240119	180000	37859000	393000	393000	393000	393000	0
37	20240119	175900	37859000	393000	393000	393000	393000	0
38	20240119	175800	37859000	393000	393000	393000	393000	0
39	20240119	175700	37859000	393000	393000	393000	393000	0
40	20240119	175600	37859000	393000	393000	393000	393000	0
41	20240119	175500	37859000	393000	393000	393000	393000	0
42	20240119	175400	37859000	393000	393000	393000	393000	0
43	20240119	175300	37859000	393000	393000	393000	393000	0
44	20240119	175200	37859000	393000	393000	393000	393000	0
45	20240119	175100	37859000	393000	393000	393000	393000	0
46	20240119	175000	37859000	393000	393000	393000	393000	0
47	20240119	174900	37859000	393000	393000	393000	393000	0
48	20240119	174800	37859000	393000	393000	393000	393000	0
49	20240119	174700	37859000	393000	393000	393000	393000	0
50	20240119	174600	37859000	393000	393000	393000	393000	0
51	20240119	174500	37859000	393000	393000	393000	393000	0
52	20240119	174400	37859000	393000	393000	393000	393000	0
53	20240119	174300	37859000	393000	393000	393000	393000	0
54	20240119	174200	37859000	393000	393000	393000	393000	0
55	20240119	174100	37859000	393000	393000	393000	393000	0
56	20240119	174000	37859000	393000	393000	393000	393000	0
57	20240119	173900	37859000	393000	393000	393000	393000	0
58	20240119	173800	37859000	393000	393000	393000	393000	0
59	20240119	173700	37859000	393000	393000	393000	393000	0
60	20240119	173600	37859000	393000	393000	393000	393000	0
61	20240119	173500	37859000	393000	393000	393000	393000	0
62	20240119	173400	37859000	393000	393000	393000	393000	3
63	20240119	173300	37859000	393000	393000	393000	393000	0
64	20240119	173200	37859000	393000	393000	393000	393000	0
65	20240119	173100	37859000	393000	393000	393000	393000	0
66	20240119	173000	37859000	393000	393000	393000	393000	0
67	20240119	172900	37859000	393000	393000	393000	393000	0
68	20240119	172800	37859000	393000	393000	393000	393000	0
69	20240119	172700	37859000	393000	393000	393000	393000	0
70	20240119	172600	37859000	393000	393000	393000	393000	0
71	20240119	172500	37859000	393000	393000	393000	393000	0
72	20240119	172400	37859000	393000	393000	393000	393000	0
73	20240119	172300	37859000	393000	393000	393000	393000	0
74	20240119	172200	37859000	393000	393000	393000	393000	0
75	20240119	172100	37859000	393000	393000	393000	393000	0
76	20240119	172000	37859000	393000	393000	393000	393000	0
77	20240119	171900	37859000	393000	393000	393000	393000	0
78	20240119	171800	37859000	393000	393000	393000	393000	0
79	20240119	171700	37859000	393000	393000	393000	393000	0
80	20240119	171600	37859000	393000	393000	393000	393000	0
81	20240119	171500	37859000	393000	393000	393000	393000	0
82	20240119	171400	37859000	393000	393000	393000	393000	0
83	20240119	171300	37859000	393000	393000	393000	393000	0
84	20240119	171200	37859000	393000	393000	393000	393000	0
85	20240119	171100	37859000	393000	393000	393000	393000	0
86	20240119	171000	37859000	393000	393000	393000	393000	0
87	20240119	170900	37859000	393000	393000	393000	393000	0
88	20240119	170800	37859000	393000	393000	393000	393000	0
89	20240119	170700	37859000	393000	393000	393000	393000	0
90	20240119	170600	37859000	393000	393000	393000	393000	0
91	20240119	170500	37859000	393000	393000	393000	393000	0
92	20240119	170400	37859000	393000	393000	393000	393000	3
93	20240119	170300	37859000	393000	393000	393000	393000	0
94	20240119	170200	37859000	393000	393000	393000	393000	0
95	20240119	170100	37859000	393000	393000	393000	393000	0
96	20240119	170000	37859000	393000	393000	393000	393000	0
97	20240119	165900	37859000	393000	393000	393000	393000	0
98	20240119	165800	37859000	393000	393000	393000	393000	0
99	20240119	165700	37859000	393000	393000	393000	393000	0
100	20240119	165600	37859000	393000	393000	393000	393000	0
101	20240119	165500	37859000	393000	393000	393000	393000	0
102	20240119	165400	37859000	393000	393000	393000	393000	0
103	20240119	165300	37859000	393000	393000	393000	393000	0
104	20240119	165200	37859000	393000	393000	393000	393000	0
105	20240119	165100	37859000	393000	393000	393000	393000	0
106	20240119	165000	37859000	393000	393000	393000	393000	0
107	20240119	164900	37859000	393000	393000	393000	393000	0
108	20240119	164800	37859000	393000	393000	393000	393000	0
109	20240119	164700	37859000	393000	393000	393000	393000	0
110	20240119	164600	37859000	393000	393000	393000	393000	0
111	20240119	164500	37859000	393000	393000	393000	393000	0
112	20240119	164400	37859000	393000	393000	393000	393000	0
113	20240119	164300	37859000	393000	393000	393000	393000	0
114	20240119	164200	37859000	393000	393000	393000	393000	0
115	20240119	164100	37859000	393000	393000	393000	393000	0
116	20240119	164000	37859000	393000	393000	393000	393000	0
117	20240119	163900	37859000	393000	393000	393000	393000	0
118	20240119	163800	37859000	393000	393000	393000	393000	0
119	20240119	163700	37859000	393000	393000	393000	393000	0
120	20240119	163600	37859000	393000	393000	393000	393000	0
121	20240119	163500	37859000	393000	393000	393000	393000	0
122	20240119	163400	37859000	393000	393000	393000	393000	3
123	20240119	163300	37859000	393000	393000	393000	393000	0
124	20240119	163200	37859000	393000	393000	393000	393000	0
125	20240119	163100	37859000	393000	393000	393000	393000	0
126	20240119	163000	37859000	393000	393000	393000	393000	0
127	20240119	162900	37859000	393000	393000	393000	393000	0
128	20240119	162800	37859000	393000	393000	393000	393000	0
129	20240119	162700	37859000	393000	393000	393000	393000	0
130	20240119	162600	37859000	393000	393000	393000	393000	0
131	20240119	162500	37859000	393000	393000	393000	393000	0
132	20240119	162400	37859000	393000	393000	393000	393000	0
133	20240119	162300	37859000	393000	393000	393000	393000	0
134	20240119	162200	37859000	393000	393000	393000	393000	0
135	20240119	162100	37859000	393000	393000	393000	393000	0
136	20240119	162000	37859000	393000	393000	393000	393000	0
137	20240119	161900	37859000	393000	393000	393000	393000	0
138	20240119	161800	37859000	393000	393000	393000	393000	0
139	20240119	161700	37859000	393000	393000	393000	393000	0
140	20240119	161600	37859000	393000	393000	393000	393000	0
141	20240119	161500	37859000	393000	393000	393000	393000	0
142	20240119	161400	37859000	393000	393000	393000	393000	0
143	20240119	161300	37859000	393000	393000	393000	393000	0
144	20240119	161200	37859000	393000	393000	393000	393000	0
145	20240119	161100	37859000	393000	393000	393000	393000	0
146	20240119	161000	37859000	393000	393000	393000	393000	0
147	20240119	160900	37859000	393000	393000	393000	393000	0
148	20240119	160800	37859000	393000	393000	393000	393000	0
149	20240119	160700	37859000	393000	393000	393000	393000	0
150	20240119	160600	37859000	393000	393000	393000	393000	0
151	20240119	160500	37859000	393000	393000	393000	393000	0
152	20240119	160400	37859000	393000	393000	393000	393000	3
153	20240119	160300	37859000	393000	393000	393000	393000	0
154	20240119	160200	37859000	393000	393000	393000	393000	0
155	20240119	160100	37859000	393000	393000	393000	393000	0
156	20240119	160000	37859000	393000	393000	393000	393000	0
157	20240119	155900	37859000	393000	393000	393000	393000	0
158	20240119	155800	37859000	393000	393000	393000	393000	0
159	20240119	155700	37859000	393000	393000	393000	393000	0
160	20240119	155600	37859000	393000	393000	393000	393000	0
161	20240119	155500	37859000	393000	393000	393000	393000	0
162	20240119	155400	37859000	393000	393000	393000	393000	0
163	20240119	155300	37859000	393000	393000	393000	393000	0
164	20240119	155200	37859000	393000	393000	393000	393000	0
165	20240119	155100	37859000	393000	393000	393000	393000	0
166	20240119	155000	37859000	393000	393000	393000	393000	0
167	20240119	154900	37859000	393000	393000	393000	393000	0
168	20240119	154800	37859000	393000	393000	393000	393000	0
169	20240119	154700	37859000	393000	393000	393000	393000	0
170	20240119	154600	37859000	393000	393000	393000	393000	0
171	20240119	154500	37859000	393000	393000	393000	393000	0
172	20240119	154400	37859000	393000	393000	393000	393000	0
173	20240119	154300	37859000	393000	393000	393000	393000	0
174	20240119	154200	37859000	393000	393000	393000	393000	0
175	20240119	154100	37859000	393000	393000	393000	393000	0
176	20240119	154000	37859000	393000	393000	393000	393000	0
177	20240119	153900	37859000	393000	393000	393000	393000	0
178	20240119	153800	37859000	393000	393000	393000	393000	0
179	20240119	153700	37859000	393000	393000	393000	393000	0
180	20240119	153600	37859000	393000	393000	393000	393000	0
181	20240119	153500	37859000	393000	393000	393000	393000	0
182	20240119	153400	37859000	393000	393000	393000	393000	3
183	20240119	153300	37859000	393000	393000	393000	393000	0
184	20240119	153200	37859000	393000	393000	393000	393000	0
185	20240119	153100	37859000	393000	393000	393000	393000	0
186	20240119	153000	37859000	393000	393000	393000	393000	3
187	20240119	152900	36680000	393000	393000	393000	393000	0
188	20240119	152800	36680000	393000	393000	393000	393000	0
189	20240119	152700	36680000	393000	393000	393000	393000	0
190	20240119	152600	36680000	393000	393000	393000	393000	0
191	20240119	152500	36680000	393000	393000	393000	393000	0
192	20240119	152400	36680000	393000	393000	393000	393000	0
193	20240119	152300	36680000	393000	393000	393000	393000	0
194	20240119	152200	36680000	393000	393000	393000	393000	0
195	20240119	152100	36680000	393000	393000	393000	393000	0
196	20240119	152000	36680000	393000	393000	393000	393000	0
197	20240119	151900	36680000	393000	393000	393000	393000	1
198	20240119	151800	36287000	394000	394000	394000	394000	3
199	20240119	151700	35105000	393500	393500	393500	393500	0
200	20240119	151600	35105000	393500	393500	393500	393500	0
201	20240119	151500	35105000	393500	393500	393500	393500	0
202	20240119	151400	35105000	393500	393500	393500	393500	0
203	20240119	151300	35105000	393500	393500	393500	393500	0
204	20240119	151200	35105000	393500	393500	393500	393500	0
205	20240119	151100	35105000	393500	393500	393500	393500	0
206	20240119	151000	35105000	393500	393500	393500	393500	0
207	20240119	150900	35105000	393500	393500	393500	393500	0
208	20240119	150800	35105000	393500	393500	393500	393500	0
209	20240119	150700	35105000	393500	393500	393500	393500	0
210	20240119	150600	35105000	393500	393500	393500	393500	1
211	20240119	150500	34711500	393000	393000	393000	393000	0
212	20240119	150400	34711500	393000	393000	393000	393000	0
213	20240119	150300	34711500	393000	393000	393000	393000	0
214	20240119	150200	34711500	393000	393000	393000	393000	2
215	20240119	150100	33925500	393000	393000	393000	393000	0
216	20240119	150000	33925500	393000	393000	393000	393000	1
217	20240119	145900	33532500	394000	394000	394000	394000	0
218	20240119	145800	33532500	394000	394000	394000	394000	0
219	20240119	145700	33532500	394000	394000	394000	394000	0
220	20240119	145600	33532500	394000	394000	394000	394000	0
221	20240119	145500	33532500	394000	394000	394000	394000	1
222	20240119	145400	33138500	394000	394000	394000	394000	0
223	20240119	145300	33138500	394000	394000	394000	394000	0
224	20240119	145200	33138500	394000	394000	394000	394000	0
225	20240119	145100	33138500	394000	394000	394000	394000	0
226	20240119	145000	33138500	394000	394000	394000	394000	0
227	20240119	144900	33138500	394000	394000	394000	394000	0
228	20240119	144800	33138500	394000	394000	394000	394000	0
229	20240119	144700	33138500	394000	394000	394000	394000	0
230	20240119	144600	33138500	394000	394000	394000	394000	0
231	20240119	144500	33138500	394000	394000	394000	394000	0
232	20240119	144400	33138500	394000	394000	394000	394000	0
233	20240119	144300	33138500	394000	394000	394000	394000	0
234	20240119	144200	33138500	394000	394000	394000	394000	0
235	20240119	144100	33138500	394000	394000	394000	394000	0
236	20240119	144000	33138500	394000	394000	394000	394000	0
237	20240119	143900	33138500	394000	394000	394000	394000	0
238	20240119	143800	33138500	394000	394000	394000	394000	0
239	20240119	143700	33138500	394000	394000	394000	394000	0
240	20240119	143600	33138500	394000	394000	394000	394000	0
241	20240119	143500	33138500	394000	394000	394000	394000	0
242	20240119	143400	33138500	394000	394000	394000	394000	3
243	20240119	143300	31956500	393500	393500	393500	393500	0
244	20240119	143200	31956500	393500	393500	393500	393500	0
245	20240119	143100	31956500	393500	393500	393500	393500	0
246	20240119	143000	31956500	393500	393500	393500	393500	0
247	20240119	142900	31956500	393500	393500	393500	393500	0
248	20240119	142800	31956500	393500	393500	393500	393500	0
249	20240119	142700	31956500	393500	393500	393500	393500	0
250	20240119	142600	31956500	393500	393500	393500	393500	0
251	20240119	142500	31956500	393500	393500	393500	393500	0
252	20240119	142400	31956500	393500	393500	393500	393500	0
253	20240119	142300	31956500	393500	393500	393500	393500	0
254	20240119	142200	31956500	393500	393500	393500	393500	0
255	20240119	142100	31956500	393500	393500	393500	393500	0
256	20240119	142000	31956500	393500	393500	393500	393500	0
257	20240119	141900	31956500	393500	393500	393500	393500	0
258	20240119	141800	31956500	393500	393500	393500	393500	0
259	20240119	141700	31956500	393500	393500	393500	393500	0
260	20240119	141600	31956500	393500	393500	393500	393500	0
261	20240119	141500	31956500	393500	393500	393500	393500	0
262	20240119	141400	31956500	393500	393500	393500	393500	0
263	20240119	141300	31956500	393500	393500	393500	393500	0
264	20240119	141200	31956500	393500	393500	393500	393500	1
265	20240119	141100	31563000	394000	394000	394000	394000	0
266	20240119	141000	31563000	394000	394000	394000	394000	0
267	20240119	140900	31563000	394000	394000	394000	394000	0
268	20240119	140800	31563000	394000	394000	394000	394000	0
269	20240119	140700	31563000	394000	394000	394000	394000	0
270	20240119	140600	31563000	394000	394000	394000	394000	0
271	20240119	140500	31563000	394000	394000	394000	394000	0
272	20240119	140400	31563000	394000	394000	394000	394000	0
273	20240119	140300	31563000	394000	394000	394000	394000	0
274	20240119	140200	31563000	394000	394000	394000	394000	1
275	20240119	140100	31169000	394000	394000	394000	394000	0
276	20240119	140000	31169000	394000	394000	394000	394000	0
277	20240119	135900	31169000	394000	394000	394000	394000	0
278	20240119	135800	31169000	394000	394000	394000	394000	3
279	20240119	135700	29987000	390500	390500	390500	390500	0
280	20240119	135600	29987000	390500	390500	390500	390500	1
281	20240119	135500	29596500	394000	394000	394000	394000	4
282	20240119	135400	28020500	394000	394000	394000	394000	0
283	20240119	135300	28020500	394000	394000	394000	394000	0
284	20240119	135200	28020500	394000	394000	394000	394000	1
285	20240119	135100	27626500	394000	394000	394000	394000	1
286	20240119	135000	27232500	394000	394000	394000	394000	0
287	20240119	134900	27232500	394000	394000	394000	394000	1
288	20240119	134800	26838500	394000	394000	394000	394000	0
289	20240119	134700	26838500	394000	394000	394000	394000	0
290	20240119	134600	26838500	394000	394000	394000	394000	0
291	20240119	134500	26838500	394000	394000	394000	394000	0
292	20240119	134400	26838500	394000	394000	394000	394000	1
293	20240119	134300	26444500	396000	396000	396000	396000	4
294	20240119	134200	24860500	396000	396000	396000	396000	0
295	20240119	134100	24860500	396000	396000	396000	396000	0
296	20240119	134000	24860500	396000	396000	396000	396000	0
297	20240119	133900	24860500	396000	396000	396000	396000	1
298	20240119	133800	24464500	396000	396000	396000	396000	0
299	20240119	133700	24464500	396000	396000	396000	396000	0
300	20240119	133600	24464500	396000	396000	396000	396000	0
301	20240119	133500	24464500	396000	396000	396000	396000	0
302	20240119	133400	24464500	396000	396000	396000	396000	0
303	20240119	133300	24464500	396000	396000	396000	396000	0
304	20240119	133200	24464500	396000	396000	396000	396000	0
305	20240119	133100	24464500	396000	396000	396000	396000	0
306	20240119	133000	24464500	396000	396000	396000	396000	0
307	20240119	132900	24464500	396000	396000	396000	396000	0
308	20240119	132800	24464500	396000	396000	396000	396000	0
309	20240119	132700	24464500	396000	396000	396000	396000	0
310	20240119	132600	24464500	396000	396000	396000	396000	0
311	20240119	132500	24464500	396000	396000	396000	396000	0
312	20240119	132400	24464500	396000	396000	396000	396000	0
313	20240119	132300	24464500	396000	396000	396000	396000	0
314	20240119	132200	24464500	396000	396000	396000	396000	0
315	20240119	132100	24464500	396000	396000	396000	396000	0
316	20240119	132000	24464500	396000	396000	396000	396000	0
317	20240119	131900	24464500	396000	396000	396000	396000	0
318	20240119	131800	24464500	396000	396000	396000	396000	0
319	20240119	131700	24464500	396000	396000	396000	396000	0
320	20240119	131600	24464500	396000	396000	396000	396000	0
321	20240119	131500	24464500	396000	396000	396000	396000	0
322	20240119	131400	24464500	396000	396000	396000	396000	0
323	20240119	131300	24464500	396000	396000	396000	396000	0
324	20240119	131200	24464500	396000	396000	396000	396000	0
325	20240119	131100	24464500	396000	396000	396000	396000	0
326	20240119	131000	24464500	396000	396000	396000	396000	0
327	20240119	130900	24464500	396000	396000	396000	396000	0
328	20240119	130800	24464500	396000	396000	396000	396000	0
329	20240119	130700	24464500	396000	396000	396000	396000	0
330	20240119	130600	24464500	396000	396000	396000	396000	0
331	20240119	130500	24464500	396000	396000	396000	396000	0
332	20240119	130400	24464500	396000	396000	396000	396000	0
333	20240119	130300	24464500	396000	396000	396000	396000	0
334	20240119	130200	24464500	396000	396000	396000	396000	0
335	20240119	130100	24464500	396000	396000	396000	396000	0
336	20240119	130000	24464500	396000	396000	396000	396000	0
337	20240119	125900	24464500	396000	396000	396000	396000	0
338	20240119	125800	24464500	396000	396000	396000	396000	0
339	20240119	125700	24464500	396000	396000	396000	396000	0
340	20240119	125600	24464500	396000	396000	396000	396000	0
341	20240119	125500	24464500	396000	396000	396000	396000	0
342	20240119	125400	24464500	396000	396000	396000	396000	0
343	20240119	125300	24464500	396000	396000	396000	396000	0
344	20240119	125200	24464500	396000	396000	396000	396000	0
345	20240119	125100	24464500	396000	396000	396000	396000	0
346	20240119	125000	24464500	396000	396000	396000	396000	0
347	20240119	124900	24464500	396000	396000	396000	396000	0
348	20240119	124800	24464500	396000	396000	396000	396000	0
349	20240119	124700	24464500	396000	396000	396000	396000	0
350	20240119	124600	24464500	396000	396000	396000	396000	0
351	20240119	124500	24464500	396000	396000	396000	396000	0
352	20240119	124400	24464500	396000	396000	396000	396000	0
353	20240119	124300	24464500	396000	396000	396000	396000	0
354	20240119	124200	24464500	396000	396000	396000	396000	0
355	20240119	124100	24464500	396000	396000	396000	396000	0
356	20240119	124000	24464500	396000	396000	396000	396000	0
357	20240119	123900	24464500	396000	396000	396000	396000	0
358	20240119	123800	24464500	396000	396000	396000	396000	0
359	20240119	123700	24464500	396000	396000	396000	396000	0
360	20240119	123600	24464500	396000	396000	396000	396000	0
361	20240119	123500	24464500	396000	396000	396000	396000	0
362	20240119	123400	24464500	396000	396000	396000	396000	0
363	20240119	123300	24464500	396000	396000	396000	396000	0
364	20240119	123200	24464500	396000	396000	396000	396000	0
365	20240119	123100	24464500	396000	396000	396000	396000	1
366	20240119	123000	24068500	400000	400000	400000	400000	0
367	20240119	122900	24068500	400000	400000	400000	400000	0
368	20240119	122800	24068500	400000	400000	400000	400000	0
369	20240119	122700	24068500	400000	400000	400000	400000	0
370	20240119	122600	24068500	400000	400000	400000	400000	0
371	20240119	122500	24068500	400000	400000	400000	400000	0
372	20240119	122400	24068500	400000	400000	400000	400000	0
373	20240119	122300	24068500	400000	400000	400000	400000	0
374	20240119	122200	24068500	400000	400000	400000	400000	0
375	20240119	122100	24068500	400000	400000	400000	400000	0
376	20240119	122000	24068500	400000	400000	400000	400000	0
377	20240119	121900	24068500	400000	398000	400000	398000	10
378	20240119	121800	20074000	398000	398000	398000	398000	0
379	20240119	121700	20074000	398000	398000	398000	398000	0
380	20240119	121600	20074000	398000	398000	398000	398000	0
381	20240119	121500	20074000	398000	398000	398000	398000	0
382	20240119	121400	20074000	398000	398000	398000	398000	0
383	20240119	121300	20074000	398000	398000	398000	398000	0
384	20240119	121200	20074000	398000	398000	398000	398000	1
385	20240119	121100	19676000	397000	397000	397000	397000	0
386	20240119	121000	19676000	397000	397000	397000	397000	0
387	20240119	120900	19676000	397000	397000	397000	397000	0
388	20240119	120800	19676000	397000	397000	397000	397000	0
389	20240119	120700	19676000	397000	396500	397000	396500	2
390	20240119	120600	18882500	394500	394500	394500	394500	0
391	20240119	120500	18882500	394500	394500	394500	394500	0
392	20240119	120400	18882500	394500	394500	394500	394500	0
393	20240119	120300	18882500	394500	394500	394500	394500	0
394	20240119	120200	18882500	394500	394500	394500	394500	0
395	20240119	120100	18882500	394500	394500	394500	394500	0
396	20240119	120000	18882500	394500	394500	394500	394500	0
397	20240119	115900	18882500	394500	394500	394500	394500	0
398	20240119	115800	18882500	394500	394500	394500	394500	0
399	20240119	115700	18882500	394500	394500	394500	394500	0
400	20240119	115600	18882500	394500	394500	394500	394500	0
401	20240119	115500	18882500	394500	395000	395000	394500	2
402	20240119	115400	18093000	395000	395000	395000	395000	0
403	20240119	115300	18093000	395000	395000	395000	395000	0
404	20240119	115200	18093000	395000	395000	395000	395000	0
405	20240119	115100	18093000	395000	395000	395000	395000	0
406	20240119	115000	18093000	395000	395000	395000	395000	0
407	20240119	114900	18093000	395000	395000	395000	395000	0
408	20240119	114800	18093000	395000	395000	395000	395000	0
409	20240119	114700	18093000	395000	395000	395000	395000	0
410	20240119	114600	18093000	395000	395000	395000	395000	0
411	20240119	114500	18093000	395000	395000	395000	395000	0
412	20240119	114400	18093000	395000	395000	395000	395000	0
413	20240119	114300	18093000	395000	395000	395000	395000	0
414	20240119	114200	18093000	395000	395000	395000	395000	0
415	20240119	114100	18093000	395000	395000	395000	395000	0
416	20240119	114000	18093000	395000	395000	395000	395000	0
417	20240119	113900	18093000	395000	395000	395000	395000	0
418	20240119	113800	18093000	395000	395000	395000	395000	0
419	20240119	113700	18093000	395000	395000	395000	395000	0
420	20240119	113600	18093000	395000	395000	395000	395000	0
421	20240119	113500	18093000	395000	395000	395000	395000	1
422	20240119	113400	17698000	394000	394000	394000	394000	1
423	20240119	113300	17304000	394000	394000	394000	394000	1
424	20240119	113200	16910000	394000	394000	394000	394000	6
425	20240119	113100	14546000	394000	394000	394000	394000	3
426	20240119	113000	13364000	394000	394000	394000	394000	2
427	20240119	112900	12576000	394000	394000	394000	394000	0
428	20240119	112800	12576000	394000	394000	394000	394000	0
429	20240119	112700	12576000	394000	394000	394000	394000	1
430	20240119	112600	12182000	394000	394000	394000	394000	1
431	20240119	112500	11788000	394000	394000	394000	394000	1
432	20240119	112400	11394000	394000	394000	394000	394000	0
433	20240119	112300	11394000	394000	394000	394000	394000	0
434	20240119	112200	11394000	394000	394000	394000	394000	0
435	20240119	112100	11394000	394000	394000	394000	394000	0
436	20240119	112000	11394000	394000	394000	394000	394000	0
437	20240119	111900	11394000	394000	394000	394000	394000	0
438	20240119	111800	11394000	394000	394000	394000	394000	0
439	20240119	111700	11394000	394000	394000	394000	394000	0
440	20240119	111600	11394000	394000	394000	394000	394000	1
441	20240119	111500	11000000	389500	389500	389500	389500	0
442	20240119	111400	11000000	389500	389500	389500	389500	0
443	20240119	111300	11000000	389500	389500	389500	389500	0
444	20240119	111200	11000000	389500	389500	389500	389500	0
445	20240119	111100	11000000	389500	389500	389500	389500	0
446	20240119	111000	11000000	389500	389500	389500	389500	0
447	20240119	110900	11000000	389500	389500	389500	389500	0
448	20240119	110800	11000000	389500	389500	389500	389500	0
449	20240119	110700	11000000	389500	389500	389500	389500	0
450	20240119	110600	11000000	389500	389500	389500	389500	0
451	20240119	110500	11000000	389500	389500	389500	389500	0
452	20240119	110400	11000000	389500	389500	389500	389500	0
453	20240119	110300	11000000	389500	389500	389500	389500	0
454	20240119	110200	11000000	389500	389500	389500	389500	0
455	20240119	110100	11000000	389500	389500	389500	389500	0
456	20240119	110000	11000000	389500	389500	389500	389500	0
457	20240119	105900	11000000	389500	389500	389500	389500	0
458	20240119	105800	11000000	389500	389500	389500	389500	0
459	20240119	105700	11000000	389500	389500	389500	389500	0
460	20240119	105600	11000000	389500	389500	389500	389500	0
461	20240119	105500	11000000	389500	389500	389500	389500	0
462	20240119	105400	11000000	389500	390000	390000	389500	2
463	20240119	105300	10220500	390000	390000	390000	390000	0
464	20240119	105200	10220500	390000	390000	390000	390000	0
465	20240119	105100	10220500	390000	390000	390000	390000	0
466	20240119	105000	10220500	390000	390000	390000	390000	0
467	20240119	104900	10220500	390000	390000	390000	390000	0
468	20240119	104800	10220500	390000	390000	390000	390000	0
469	20240119	104700	10220500	390000	390000	390000	390000	0
470	20240119	104600	10220500	390000	390000	390000	390000	0
471	20240119	104500	10220500	390000	390000	390000	390000	0
472	20240119	104400	10220500	390000	390000	390000	390000	0
473	20240119	104300	10220500	390000	390000	390000	390000	0
474	20240119	104200	10220500	390000	390000	390000	390000	0
475	20240119	104100	10220500	390000	390000	390000	390000	0
476	20240119	104000	10220500	390000	390000	390000	390000	0
477	20240119	103900	10220500	390000	390000	390000	390000	0
478	20240119	103800	10220500	390000	390000	390000	390000	0
479	20240119	103700	10220500	390000	390000	390000	390000	0
480	20240119	103600	10220500	390000	390000	390000	390000	0
481	20240119	103500	10220500	390000	390000	390000	390000	0
482	20240119	103400	10220500	390000	390000	390000	390000	0
483	20240119	103300	10220500	390000	390000	390000	390000	0
484	20240119	103200	10220500	390000	390000	390000	390000	0
485	20240119	103100	10220500	390000	390000	390000	390000	0
486	20240119	103000	10220500	390000	390000	390000	390000	0
487	20240119	102900	10220500	390000	390000	390000	390000	0
488	20240119	102800	10220500	390000	390000	390000	390000	0
489	20240119	102700	10220500	390000	390000	390000	390000	0
490	20240119	102600	10220500	390000	390000	390000	390000	0
491	20240119	102500	10220500	390000	390000	390000	390000	0
492	20240119	102400	10220500	390000	390000	390000	390000	0
493	20240119	102300	10220500	390000	390000	390000	390000	0
494	20240119	102200	10220500	390000	390000	390000	390000	0
495	20240119	102100	10220500	390000	390000	390000	390000	0
496	20240119	102000	10220500	390000	390000	390000	390000	0
497	20240119	101900	10220500	390000	390000	390000	390000	0
498	20240119	101800	10220500	390000	390000	390000	390000	0
499	20240119	101700	10220500	390000	390000	390000	390000	0
500	20240119	101600	10220500	390000	390000	390000	390000	0
501	20240119	101500	10220500	390000	390000	390000	390000	0
502	20240119	101400	10220500	390000	390000	390000	390000	0
503	20240119	101300	10220500	390000	390000	390000	390000	0
504	20240119	101200	10220500	390000	390000	390000	390000	0
505	20240119	101100	10220500	390000	390000	390000	390000	0
506	20240119	101000	10220500	390000	390000	390000	390000	0
507	20240119	100900	10220500	390000	390000	390000	390000	1
508	20240119	100800	9830500	389500	389500	389500	389500	0
509	20240119	100700	9830500	389500	389500	389500	389500	0
510	20240119	100600	9830500	389500	389500	389500	389500	0
511	20240119	100500	9830500	389500	389500	389500	389500	0
512	20240119	100400	9830500	389500	389500	389500	389500	0
513	20240119	100300	9830500	389500	389500	389500	389500	0
514	20240119	100200	9830500	389500	389500	389500	389500	0
515	20240119	100100	9830500	389500	389500	389500	389500	0
516	20240119	100000	9830500	389500	389500	389500	389500	0
517	20240119	095900	9830500	389500	389500	389500	389500	0
518	20240119	095800	9830500	389500	389500	389500	389500	0
519	20240119	095700	9830500	389500	389500	389500	389500	0
520	20240119	095600	9830500	389500	389500	389500	389500	0
521	20240119	095500	9830500	389500	389500	389500	389500	0
522	20240119	095400	9830500	389500	389500	389500	389500	0
523	20240119	095300	9830500	389500	389500	389500	389500	0
524	20240119	095200	9830500	389500	389500	389500	389500	0
525	20240119	095100	9830500	389500	389500	389500	389500	0
526	20240119	095000	9830500	389500	389500	389500	389500	0
527	20240119	094900	9830500	389500	389500	389500	389500	0
528	20240119	094800	9830500	389500	389500	389500	389500	0
529	20240119	094700	9830500	389500	389500	389500	389500	0
530	20240119	094600	9830500	389500	389500	389500	389500	0
531	20240119	094500	9830500	389500	389500	389500	389500	0
532	20240119	094400	9830500	389500	389500	389500	389500	0
533	20240119	094300	9830500	389500	389500	389500	389500	0
534	20240119	094200	9830500	389500	389500	389500	389500	0
535	20240119	094100	9830500	389500	389500	389500	389500	0
536	20240119	094000	9830500	389500	389500	389500	389500	0
537	20240119	093900	9830500	389500	389500	389500	389500	0
538	20240119	093800	9830500	389500	389500	389500	389500	0
539	20240119	093700	9830500	389500	394500	394500	389500	2
540	20240119	093600	9046500	389500	389500	389500	389500	0
541	20240119	093500	9046500	389500	389500	389500	389500	0
542	20240119	093400	9046500	389500	389500	389500	389500	0
543	20240119	093300	9046500	389500	389500	389500	389500	0
544	20240119	093200	9046500	389500	389500	389500	389500	0
545	20240119	093100	9046500	389500	389500	389500	389500	0
546	20240119	093000	9046500	389500	389500	389500	389500	0
547	20240119	092900	9046500	389500	389500	389500	389500	1
548	20240119	092800	8657000	389500	389500	389500	389500	0
549	20240119	092700	8657000	389500	389500	389500	389500	0
550	20240119	092600	8657000	389500	389500	389500	389500	0
551	20240119	092500	8657000	389500	389500	389500	389500	0
552	20240119	092400	8657000	389500	389500	389500	389500	1
553	20240119	092300	8267500	388500	388500	388500	388500	0
554	20240119	092200	8267500	388500	388500	388500	388500	0
555	20240119	092100	8267500	388500	388500	388500	388500	0
556	20240119	092000	8267500	388500	388500	388500	388500	0
557	20240119	091900	8267500	388500	388500	388500	388500	0
558	20240119	091800	8267500	388500	388500	388500	388500	1
559	20240119	091700	7879000	396000	395500	396000	395500	6
560	20240119	091600	5505000	395000	395000	395000	395000	0
561	20240119	091500	5505000	395000	395000	395000	395000	0
562	20240119	091400	5505000	395000	395000	395000	395000	0
563	20240119	091300	5505000	395000	395000	395000	395000	2
564	20240119	091200	4715000	395000	395000	395000	395000	3
565	20240119	091100	3530000	395000	394000	395000	394000	4
566	20240119	091000	1952500	394500	394500	394500	394500	0
567	20240119	090900	1952500	394500	394500	394500	394500	0
568	20240119	090800	1952500	394500	394500	394500	394500	0
569	20240119	090700	1952500	394500	394500	394500	394500	0
570	20240119	090600	1952500	394500	394500	394500	394500	0
571	20240119	090500	1952500	394500	394500	394500	394500	0
572	20240119	090400	1952500	394500	394500	394500	394500	0
573	20240119	090300	1952500	394500	394500	394500	394500	1
574	20240119	090200	1558000	389500	389500	389500	389500	0
575	20240119	090100	1558000	389500	389500	389500	389500	0
576	20240119	090000	1558000	389500	389500	389500	389500	4