KissMeData/001770/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183500	52637850	21250	21250	21250	21250	26
3	20240109	183400	52637850	21250	21250	21250	21250	0
4	20240109	183300	52637850	21250	21250	21250	21250	0
5	20240109	183200	52637850	21250	21250	21250	21250	0
6	20240109	183100	52637850	21250	21250	21250	21250	0
7	20240109	183000	52637850	21250	21250	21250	21250	0
8	20240109	182900	52637850	21250	21250	21250	21250	0
9	20240109	182800	52637850	21250	21250	21250	21250	0
10	20240109	182700	52637850	21250	21250	21250	21250	0
11	20240109	182600	52637850	21250	21250	21250	21250	0
12	20240109	182500	52637850	21250	21250	21250	21250	0
13	20240109	182400	52637850	21250	21250	21250	21250	0
14	20240109	182300	52637850	21250	21250	21250	21250	0
15	20240109	182200	52637850	21250	21250	21250	21250	0
16	20240109	182100	52637850	21250	21250	21250	21250	0
17	20240109	182000	52637850	21250	21250	21250	21250	0
18	20240109	181900	52637850	21250	21250	21250	21250	0
19	20240109	181800	52637850	21250	21250	21250	21250	0
20	20240109	181700	52637850	21250	21250	21250	21250	0
21	20240109	181600	52637850	21250	21250	21250	21250	0
22	20240109	181500	52637850	21250	21250	21250	21250	0
23	20240109	181400	52637850	21250	21250	21250	21250	0
24	20240109	181300	52637850	21250	21250	21250	21250	0
25	20240109	181200	52637850	21250	21250	21250	21250	0
26	20240109	181100	52637850	21250	21250	21250	21250	0
27	20240109	181000	52637850	21250	21250	21250	21250	0
28	20240109	180900	52637850	21250	21250	21250	21250	0
29	20240109	180800	52637850	21250	21250	21250	21250	0
30	20240109	180700	52637850	21250	21250	21250	21250	0
31	20240109	180600	52637850	21250	21250	21250	21250	0
32	20240109	180500	52637850	21250	21250	21250	21250	26
33	20240109	180400	52637850	21250	21250	21250	21250	0
34	20240109	180300	52637850	21250	21250	21250	21250	0
35	20240109	180200	52637850	21250	21250	21250	21250	0
36	20240109	180100	52637850	21250	21250	21250	21250	0
37	20240109	180000	52637850	21250	21250	21250	21250	0
38	20240109	175900	52637850	21250	21250	21250	21250	0
39	20240109	175800	52637850	21250	21250	21250	21250	0
40	20240109	175700	52637850	21250	21250	21250	21250	0
41	20240109	175600	52637850	21250	21250	21250	21250	0
42	20240109	175500	52637850	21250	21250	21250	21250	0
43	20240109	175400	52637850	21250	21250	21250	21250	0
44	20240109	175300	52637850	21250	21250	21250	21250	0
45	20240109	175200	52637850	21250	21250	21250	21250	0
46	20240109	175100	52637850	21250	21250	21250	21250	0
47	20240109	175000	52637850	21250	21250	21250	21250	0
48	20240109	174900	52637850	21250	21250	21250	21250	0
49	20240109	174800	52637850	21250	21250	21250	21250	0
50	20240109	174700	52637850	21250	21250	21250	21250	0
51	20240109	174600	52637850	21250	21250	21250	21250	0
52	20240109	174500	52637850	21250	21250	21250	21250	0
53	20240109	174400	52637850	21250	21250	21250	21250	0
54	20240109	174300	52637850	21250	21250	21250	21250	0
55	20240109	174200	52637850	21250	21250	21250	21250	0
56	20240109	174100	52637850	21250	21250	21250	21250	0
57	20240109	174000	52637850	21250	21250	21250	21250	0
58	20240109	173900	52637850	21250	21250	21250	21250	0
59	20240109	173800	52637850	21250	21250	21250	21250	0
60	20240109	173700	52637850	21250	21250	21250	21250	0
61	20240109	173600	52637850	21250	21250	21250	21250	0
62	20240109	173500	52637850	21250	21250	21250	21250	26
63	20240109	173400	52637850	21250	21250	21250	21250	0
64	20240109	173300	52637850	21250	21250	21250	21250	0
65	20240109	173200	52637850	21250	21250	21250	21250	0
66	20240109	173100	52637850	21250	21250	21250	21250	0
67	20240109	173000	52637850	21250	21250	21250	21250	0
68	20240109	172900	52637850	21250	21250	21250	21250	0
69	20240109	172800	52637850	21250	21250	21250	21250	0
70	20240109	172700	52637850	21250	21250	21250	21250	0
71	20240109	172600	52637850	21250	21250	21250	21250	0
72	20240109	172500	52637850	21250	21250	21250	21250	0
73	20240109	172400	52637850	21250	21250	21250	21250	0
74	20240109	172300	52637850	21250	21250	21250	21250	0
75	20240109	172200	52637850	21250	21250	21250	21250	0
76	20240109	172100	52637850	21250	21250	21250	21250	0
77	20240109	172000	52637850	21250	21250	21250	21250	0
78	20240109	171900	52637850	21250	21250	21250	21250	0
79	20240109	171800	52637850	21250	21250	21250	21250	0
80	20240109	171700	52637850	21250	21250	21250	21250	0
81	20240109	171600	52637850	21250	21250	21250	21250	0
82	20240109	171500	52637850	21250	21250	21250	21250	0
83	20240109	171400	52637850	21250	21250	21250	21250	0
84	20240109	171300	52637850	21250	21250	21250	21250	0
85	20240109	171200	52637850	21250	21250	21250	21250	0
86	20240109	171100	52637850	21250	21250	21250	21250	0
87	20240109	171000	52637850	21250	21250	21250	21250	0
88	20240109	170900	52637850	21250	21250	21250	21250	0
89	20240109	170800	52637850	21250	21250	21250	21250	0
90	20240109	170700	52637850	21250	21250	21250	21250	0
91	20240109	170600	52637850	21250	21250	21250	21250	0
92	20240109	170500	52637850	21250	21250	21250	21250	26
93	20240109	170400	52637850	21250	21250	21250	21250	0
94	20240109	170300	52637850	21250	21250	21250	21250	0
95	20240109	170200	52637850	21250	21250	21250	21250	0
96	20240109	170100	52637850	21250	21250	21250	21250	0
97	20240109	170000	52637850	21250	21250	21250	21250	0
98	20240109	165900	52637850	21250	21250	21250	21250	0
99	20240109	165800	52637850	21250	21250	21250	21250	0
100	20240109	165700	52637850	21250	21250	21250	21250	0
101	20240109	165600	52637850	21250	21250	21250	21250	0
102	20240109	165500	52637850	21250	21250	21250	21250	0
103	20240109	165400	52637850	21250	21250	21250	21250	0
104	20240109	165300	52637850	21250	21250	21250	21250	0
105	20240109	165200	52637850	21250	21250	21250	21250	0
106	20240109	165100	52637850	21250	21250	21250	21250	0
107	20240109	165000	52637850	21250	21250	21250	21250	0
108	20240109	164900	52637850	21250	21250	21250	21250	0
109	20240109	164800	52637850	21250	21250	21250	21250	0
110	20240109	164700	52637850	21250	21250	21250	21250	0
111	20240109	164600	52637850	21250	21250	21250	21250	0
112	20240109	164500	52637850	21250	21250	21250	21250	0
113	20240109	164400	52637850	21250	21250	21250	21250	0
114	20240109	164300	52637850	21250	21250	21250	21250	0
115	20240109	164200	52637850	21250	21250	21250	21250	0
116	20240109	164100	52637850	21250	21250	21250	21250	0
117	20240109	164000	52637850	21250	21250	21250	21250	0
118	20240109	163900	52637850	21250	21250	21250	21250	0
119	20240109	163800	52637850	21250	21250	21250	21250	0
120	20240109	163700	52637850	21250	21250	21250	21250	0
121	20240109	163600	52637850	21250	21250	21250	21250	0
122	20240109	163500	52637850	21250	21250	21250	21250	26
123	20240109	163400	52637850	21250	21250	21250	21250	0
124	20240109	163300	52637850	21250	21250	21250	21250	0
125	20240109	163200	52637850	21250	21250	21250	21250	0
126	20240109	163100	52637850	21250	21250	21250	21250	0
127	20240109	163000	52637850	21250	21250	21250	21250	0
128	20240109	162900	52637850	21250	21250	21250	21250	0
129	20240109	162800	52637850	21250	21250	21250	21250	0
130	20240109	162700	52637850	21250	21250	21250	21250	0
131	20240109	162600	52637850	21250	21250	21250	21250	0
132	20240109	162500	52637850	21250	21250	21250	21250	0
133	20240109	162400	52637850	21250	21250	21250	21250	0
134	20240109	162300	52637850	21250	21250	21250	21250	0
135	20240109	162200	52637850	21250	21250	21250	21250	0
136	20240109	162100	52637850	21250	21250	21250	21250	0
137	20240109	162000	52637850	21250	21250	21250	21250	0
138	20240109	161900	52637850	21250	21250	21250	21250	0
139	20240109	161800	52637850	21250	21250	21250	21250	0
140	20240109	161700	52637850	21250	21250	21250	21250	0
141	20240109	161600	52637850	21250	21250	21250	21250	0
142	20240109	161500	52637850	21250	21250	21250	21250	0
143	20240109	161400	52637850	21250	21250	21250	21250	0
144	20240109	161300	52637850	21250	21250	21250	21250	0
145	20240109	161200	52637850	21250	21250	21250	21250	0
146	20240109	161100	52637850	21250	21250	21250	21250	0
147	20240109	161000	52637850	21250	21250	21250	21250	0
148	20240109	160900	52637850	21250	21250	21250	21250	0
149	20240109	160800	52637850	21250	21250	21250	21250	0
150	20240109	160700	52637850	21250	21250	21250	21250	0
151	20240109	160600	52637850	21250	21250	21250	21250	0
152	20240109	160500	52637850	21250	21250	21250	21250	26
153	20240109	160400	52637850	21250	21250	21250	21250	0
154	20240109	160300	52637850	21250	21250	21250	21250	0
155	20240109	160200	52637850	21250	21250	21250	21250	0
156	20240109	160100	52637850	21250	21250	21250	21250	0
157	20240109	160000	52637850	21250	21250	21250	21250	0
158	20240109	155900	52637850	21250	21250	21250	21250	0
159	20240109	155800	52637850	21250	21250	21250	21250	0
160	20240109	155700	52637850	21250	21250	21250	21250	0
161	20240109	155600	52637850	21250	21250	21250	21250	0
162	20240109	155500	52637850	21250	21250	21250	21250	0
163	20240109	155400	52637850	21250	21250	21250	21250	0
164	20240109	155300	52637850	21250	21250	21250	21250	0
165	20240109	155200	52637850	21250	21250	21250	21250	0
166	20240109	155100	52637850	21250	21250	21250	21250	0
167	20240109	155000	52637850	21250	21250	21250	21250	0
168	20240109	154900	52637850	21250	21250	21250	21250	0
169	20240109	154800	52637850	21250	21250	21250	21250	0
170	20240109	154700	52637850	21250	21250	21250	21250	0
171	20240109	154600	52637850	21250	21250	21250	21250	0
172	20240109	154500	52637850	21250	21250	21250	21250	0
173	20240109	154400	52637850	21250	21250	21250	21250	0
174	20240109	154300	52637850	21250	21250	21250	21250	0
175	20240109	154200	52637850	21250	21250	21250	21250	0
176	20240109	154100	52637850	21250	21250	21250	21250	0
177	20240109	154000	52637850	21250	21250	21250	21250	0
178	20240109	153900	52637850	21250	21250	21250	21250	0
179	20240109	153800	52637850	21250	21250	21250	21250	0
180	20240109	153700	52637850	21250	21250	21250	21250	0
181	20240109	153600	52637850	21250	21250	21250	21250	0
182	20240109	153500	52637850	21250	21250	21250	21250	26
183	20240109	153400	52637850	21250	21250	21250	21250	0
184	20240109	153300	52637850	21250	21250	21250	21250	0
185	20240109	153200	52637850	21250	21250	21250	21250	0
186	20240109	153100	52637850	21250	21250	21250	21250	0
187	20240109	153000	52637850	21250	21250	21250	21250	26
188	20240109	152900	52085350	21150	21150	21150	21150	0
189	20240109	152800	52085350	21150	21150	21150	21150	0
190	20240109	152700	52085350	21150	21150	21150	21150	0
191	20240109	152600	52085350	21150	21150	21150	21150	0
192	20240109	152500	52085350	21150	21150	21150	21150	0
193	20240109	152400	52085350	21150	21150	21150	21150	0
194	20240109	152300	52085350	21150	21150	21150	21150	0
195	20240109	152200	52085350	21150	21150	21150	21150	0
196	20240109	152100	52085350	21150	21150	21150	21150	0
197	20240109	152000	52085350	21150	21150	21150	21150	0
198	20240109	151900	52085350	21150	21150	21150	21150	0
199	20240109	151800	52085350	21150	21150	21150	21150	0
200	20240109	151700	52085350	21150	21150	21150	21150	0
201	20240109	151600	52085350	21150	21150	21150	21150	0
202	20240109	151500	52085350	21150	21150	21150	21150	0
203	20240109	151400	52085350	21150	21150	21150	21150	0
204	20240109	151300	52085350	21150	21150	21150	21150	0
205	20240109	151200	52085350	21150	21150	21150	21150	0
206	20240109	151100	52085350	21150	21150	21150	21150	0
207	20240109	151000	52085350	21150	21150	21150	21150	0
208	20240109	150900	52085350	21150	21150	21150	21150	5
209	20240109	150800	51979600	21150	21150	21150	21150	0
210	20240109	150700	51979600	21150	21150	21150	21150	0
211	20240109	150600	51979600	21150	21100	21150	21100	4
212	20240109	150500	51895150	21100	21100	21100	21100	0
213	20240109	150400	51895150	21100	21100	21100	21100	0
214	20240109	150300	51895150	21100	21100	21100	21100	1
215	20240109	150200	51874050	21000	21000	21000	21000	0
216	20240109	150100	51874050	21000	21000	21000	21000	0
217	20240109	150000	51874050	21000	21000	21000	21000	0
218	20240109	145900	51874050	21000	21000	21000	21000	0
219	20240109	145800	51874050	21000	21000	21000	21000	0
220	20240109	145700	51874050	21000	21000	21000	21000	12
221	20240109	145600	51622050	21000	21000	21000	21000	1
222	20240109	145500	51601050	21000	21000	21000	21000	0
223	20240109	145400	51601050	21000	21000	21000	21000	0
224	20240109	145300	51601050	21000	21000	21000	21000	0
225	20240109	145200	51601050	21000	21000	21000	21000	0
226	20240109	145100	51601050	21000	21000	21000	21000	0
227	20240109	145000	51601050	21000	21000	21000	21000	1
228	20240109	144900	51580050	21000	21000	21000	21000	0
229	20240109	144800	51580050	21000	21000	21000	21000	0
230	20240109	144700	51580050	21000	21000	21000	21000	0
231	20240109	144600	51580050	21000	21000	21000	21000	2
232	20240109	144500	51538050	21000	21000	21000	21000	0
233	20240109	144400	51538050	21000	21000	21000	21000	1
234	20240109	144300	51517050	20950	20950	20950	20950	0
235	20240109	144200	51517050	20950	20950	20950	20950	0
236	20240109	144100	51517050	20950	20950	20950	20950	64
237	20240109	144000	50176250	21000	21000	21000	21000	0
238	20240109	143900	50176250	21000	21000	21000	21000	0
239	20240109	143800	50176250	21000	21000	21000	21000	1
240	20240109	143700	50155250	20950	20950	20950	20950	0
241	20240109	143600	50155250	20950	20950	20950	20950	0
242	20240109	143500	50155250	20950	20950	20950	20950	0
243	20240109	143400	50155250	20950	20950	20950	20950	26
244	20240109	143300	49610550	21000	21000	21000	21000	0
245	20240109	143200	49610550	21000	21000	21000	21000	1
246	20240109	143100	49589550	21000	21000	21000	21000	0
247	20240109	143000	49589550	21000	21000	21000	21000	0
248	20240109	142900	49589550	21000	21000	21000	21000	0
249	20240109	142800	49589550	21000	21000	21000	21000	0
250	20240109	142700	49589550	21000	21000	21000	21000	0
251	20240109	142600	49589550	21000	21000	21000	21000	1
252	20240109	142500	49568550	21000	21000	21000	21000	0
253	20240109	142400	49568550	21000	21000	21000	21000	2
254	20240109	142300	49526550	21000	21000	21000	21000	0
255	20240109	142200	49526550	21000	21000	21000	21000	0
256	20240109	142100	49526550	21000	21000	21000	21000	0
257	20240109	142000	49526550	21000	21000	21000	21000	3
258	20240109	141900	49463550	21000	21000	21000	21000	0
259	20240109	141800	49463550	21000	21000	21000	21000	0
260	20240109	141700	49463550	21000	21000	21000	21000	0
261	20240109	141600	49463550	21000	21000	21000	21000	0
262	20240109	141500	49463550	21000	21000	21000	21000	0
263	20240109	141400	49463550	21000	21000	21000	21000	1
264	20240109	141300	49442550	21000	21000	21000	21000	0
265	20240109	141200	49442550	21000	21000	21000	21000	0
266	20240109	141100	49442550	21000	21000	21000	21000	0
267	20240109	141000	49442550	21000	21000	21000	21000	0
268	20240109	140900	49442550	21000	21000	21000	21000	0
269	20240109	140800	49442550	21000	21050	21050	21000	125
270	20240109	140700	46817500	21050	21100	21100	21050	10
271	20240109	140600	46606600	21000	21000	21000	21000	0
272	20240109	140500	46606600	21000	21000	21000	21000	0
273	20240109	140400	46606600	21000	21000	21000	21000	0
274	20240109	140300	46606600	21000	21000	21000	21000	1
275	20240109	140200	46585600	21100	21100	21100	21100	11
276	20240109	140100	46353500	21100	21100	21100	21100	0
277	20240109	140000	46353500	21100	21100	21100	21100	0
278	20240109	135900	46353500	21100	21100	21100	21100	0
279	20240109	135800	46353500	21100	21100	21100	21100	0
280	20240109	135700	46353500	21100	21100	21100	21100	0
281	20240109	135600	46353500	21100	21100	21100	21100	2
282	20240109	135500	46311300	21100	21100	21100	21100	0
283	20240109	135400	46311300	21100	21100	21100	21100	0
284	20240109	135300	46311300	21100	21100	21100	21100	0
285	20240109	135200	46311300	21100	21100	21100	21100	0
286	20240109	135100	46311300	21100	21100	21100	21100	0
287	20240109	135000	46311300	21100	21100	21100	21100	2
288	20240109	134900	46269100	21100	21100	21100	21100	0
289	20240109	134800	46269100	21100	21100	21100	21100	0
290	20240109	134700	46269100	21100	21100	21100	21100	0
291	20240109	134600	46269100	21100	21100	21100	21100	0
292	20240109	134500	46269100	21100	21100	21100	21100	0
293	20240109	134400	46269100	21100	21100	21100	21100	2
294	20240109	134300	46226900	21100	21100	21100	21100	0
295	20240109	134200	46226900	21100	21100	21100	21100	0
296	20240109	134100	46226900	21100	21100	21100	21100	0
297	20240109	134000	46226900	21100	21100	21100	21100	0
298	20240109	133900	46226900	21100	21100	21100	21100	0
299	20240109	133800	46226900	21100	21100	21100	21100	2
300	20240109	133700	46184700	21100	21100	21100	21100	0
301	20240109	133600	46184700	21100	21100	21100	21100	0
302	20240109	133500	46184700	21100	21100	21100	21100	0
303	20240109	133400	46184700	21100	21100	21100	21100	5
304	20240109	133300	46079200	21050	21050	21050	21050	0
305	20240109	133200	46079200	21050	21050	21050	21000	15
306	20240109	133100	45763500	21050	21050	21050	21050	10
307	20240109	133000	45553000	21100	21100	21100	21100	0
308	20240109	132900	45553000	21100	21100	21100	21100	0
309	20240109	132800	45553000	21100	21100	21100	21100	0
310	20240109	132700	45553000	21100	21100	21100	21100	38
311	20240109	132600	44751200	21150	21150	21150	21150	2
312	20240109	132500	44708900	21150	21150	21150	21150	0
313	20240109	132400	44708900	21150	21150	21150	21150	0
314	20240109	132300	44708900	21150	21150	21150	21150	0
315	20240109	132200	44708900	21150	21150	21150	21150	0
316	20240109	132100	44708900	21150	21150	21150	21150	0
317	20240109	132000	44708900	21150	21150	21150	21150	2
318	20240109	131900	44666600	21150	21150	21150	21150	0
319	20240109	131800	44666600	21150	21150	21150	21150	0
320	20240109	131700	44666600	21150	21150	21150	21150	0
321	20240109	131600	44666600	21150	21150	21150	21150	0
322	20240109	131500	44666600	21150	21150	21150	21150	0
323	20240109	131400	44666600	21150	21150	21150	21150	2
324	20240109	131300	44624300	21100	21100	21100	21100	0
325	20240109	131200	44624300	21100	21100	21100	21100	8
326	20240109	131100	44455500	21100	21100	21100	21100	0
327	20240109	131000	44455500	21100	21100	21100	21100	0
328	20240109	130900	44455500	21100	21100	21100	21100	0
329	20240109	130800	44455500	21100	21100	21100	21100	2
330	20240109	130700	44413300	21100	21100	21100	21100	0
331	20240109	130600	44413300	21100	21100	21100	21100	0
332	20240109	130500	44413300	21100	21100	21100	21100	0
333	20240109	130400	44413300	21100	21100	21100	21100	0
334	20240109	130300	44413300	21100	21100	21100	21100	0
335	20240109	130200	44413300	21100	21100	21100	21100	2
336	20240109	130100	44371100	21000	21000	21000	21000	1
337	20240109	130000	44350100	21050	21050	21050	21050	50
338	20240109	125900	43297600	21100	21100	21100	21100	0
339	20240109	125800	43297600	21100	21100	21100	21100	0
340	20240109	125700	43297600	21100	21100	21100	21100	0
341	20240109	125600	43297600	21100	21100	21100	21100	0
342	20240109	125500	43297600	21100	21100	21100	21100	0
343	20240109	125400	43297600	21100	21100	21100	21100	0
344	20240109	125300	43297600	21100	21100	21100	21100	0
345	20240109	125200	43297600	21100	21100	21100	21100	0
346	20240109	125100	43297600	21100	21100	21100	21100	0
347	20240109	125000	43297600	21100	21100	21100	21100	0
348	20240109	124900	43297600	21100	21100	21100	21100	0
349	20240109	124800	43297600	21100	21100	21100	21100	0
350	20240109	124700	43297600	21100	21100	21100	21100	0
351	20240109	124600	43297600	21100	21100	21100	21100	9
352	20240109	124500	43107700	21100	21100	21100	21100	0
353	20240109	124400	43107700	21100	21100	21100	21100	0
354	20240109	124300	43107700	21100	21100	21100	21100	0
355	20240109	124200	43107700	21100	21100	21100	21100	0
356	20240109	124100	43107700	21100	21100	21100	21100	0
357	20240109	124000	43107700	21100	21100	21100	21100	0
358	20240109	123900	43107700	21100	21100	21100	21100	0
359	20240109	123800	43107700	21100	21100	21100	21100	0
360	20240109	123700	43107700	21100	21100	21100	21100	0
361	20240109	123600	43107700	21100	21100	21100	21100	0
362	20240109	123500	43107700	21100	21100	21100	21100	0
363	20240109	123400	43107700	21100	21100	21100	21100	0
364	20240109	123300	43107700	21100	21100	21100	21100	0
365	20240109	123200	43107700	21100	21100	21100	21100	0
366	20240109	123100	43107700	21100	21100	21100	21100	0
367	20240109	123000	43107700	21100	21100	21100	21100	1
368	20240109	122900	43086600	21150	21150	21150	21150	0
369	20240109	122800	43086600	21150	21150	21150	21150	0
370	20240109	122700	43086600	21150	21150	21150	21150	0
371	20240109	122600	43086600	21150	21150	21150	21150	0
372	20240109	122500	43086600	21150	21150	21150	21150	0
373	20240109	122400	43086600	21150	21150	21150	21150	0
374	20240109	122300	43086600	21150	21150	21150	21150	0
375	20240109	122200	43086600	21150	21150	21150	21150	0
376	20240109	122100	43086600	21150	21150	21150	21150	0
377	20240109	122000	43086600	21150	21150	21150	21150	0
378	20240109	121900	43086600	21150	21150	21150	21150	0
379	20240109	121800	43086600	21150	21150	21150	21150	0
380	20240109	121700	43086600	21150	21150	21150	21150	5
381	20240109	121600	42980850	21100	21100	21100	21100	0
382	20240109	121500	42980850	21100	21100	21100	21100	0
383	20240109	121400	42980850	21100	21100	21100	21100	0
384	20240109	121300	42980850	21100	21100	21100	21100	0
385	20240109	121200	42980850	21100	21100	21100	21100	0
386	20240109	121100	42980850	21100	21100	21100	21100	0
387	20240109	121000	42980850	21100	21100	21100	21100	0
388	20240109	120900	42980850	21100	21100	21100	21100	0
389	20240109	120800	42980850	21100	21100	21100	21100	0
390	20240109	120700	42980850	21100	21100	21100	21100	0
391	20240109	120600	42980850	21100	21100	21100	21100	0
392	20240109	120500	42980850	21100	21100	21100	21100	0
393	20240109	120400	42980850	21100	21100	21100	21100	0
394	20240109	120300	42980850	21100	21100	21100	21100	0
395	20240109	120200	42980850	21100	21100	21100	21100	0
396	20240109	120100	42980850	21100	21100	21100	21100	0
397	20240109	120000	42980850	21100	21100	21100	21100	0
398	20240109	115900	42980850	21100	21100	21100	21100	1
399	20240109	115800	42959750	21300	21300	21300	21300	0
400	20240109	115700	42959750	21300	21300	21300	21300	0
401	20240109	115600	42959750	21300	21300	21300	21300	0
402	20240109	115500	42959750	21300	21300	21300	21300	0
403	20240109	115400	42959750	21300	21300	21300	21300	0
404	20240109	115300	42959750	21300	21300	21300	21300	0
405	20240109	115200	42959750	21300	21300	21300	21300	0
406	20240109	115100	42959750	21300	21300	21300	21300	0
407	20240109	115000	42959750	21300	21300	21300	21300	0
408	20240109	114900	42959750	21300	21300	21300	21300	0
409	20240109	114800	42959750	21300	21300	21300	21300	0
410	20240109	114700	42959750	21300	21300	21300	21300	0
411	20240109	114600	42959750	21300	21300	21300	21300	0
412	20240109	114500	42959750	21300	21300	21300	21300	0
413	20240109	114400	42959750	21300	21300	21300	21300	0
414	20240109	114300	42959750	21300	21300	21300	21300	0
415	20240109	114200	42959750	21300	21300	21300	21300	0
416	20240109	114100	42959750	21300	21300	21300	21300	0
417	20240109	114000	42959750	21300	21300	21300	21300	0
418	20240109	113900	42959750	21300	21300	21300	21300	0
419	20240109	113800	42959750	21300	21300	21300	21300	0
420	20240109	113700	42959750	21300	21300	21300	21300	0
421	20240109	113600	42959750	21300	21300	21300	21300	0
422	20240109	113500	42959750	21300	21300	21300	21300	0
423	20240109	113400	42959750	21300	21300	21300	21300	0
424	20240109	113300	42959750	21300	21300	21300	21300	0
425	20240109	113200	42959750	21300	21300	21300	21300	1
426	20240109	113100	42938450	21050	21100	21100	21050	50
427	20240109	113000	41885700	21100	21100	21100	21100	0
428	20240109	112900	41885700	21100	21100	21100	21100	0
429	20240109	112800	41885700	21100	21100	21100	21100	1
430	20240109	112700	41864600	21100	21200	21200	21100	100
431	20240109	112600	39752550	21350	21350	21350	21350	0
432	20240109	112500	39752550	21350	21350	21350	21350	0
433	20240109	112400	39752550	21350	21350	21350	21350	0
434	20240109	112300	39752550	21350	21350	21350	21350	0
435	20240109	112200	39752550	21350	21350	21350	21350	0
436	20240109	112100	39752550	21350	21350	21350	21350	0
437	20240109	112000	39752550	21350	21350	21350	21350	0
438	20240109	111900	39752550	21350	21350	21350	21350	0
439	20240109	111800	39752550	21350	21350	21350	21350	0
440	20240109	111700	39752550	21350	21350	21350	21350	0
441	20240109	111600	39752550	21350	21350	21350	21350	0
442	20240109	111500	39752550	21350	21350	21350	21350	0
443	20240109	111400	39752550	21350	21350	21350	21350	0
444	20240109	111300	39752550	21350	21350	21350	21350	0
445	20240109	111200	39752550	21350	21350	21350	21350	0
446	20240109	111100	39752550	21350	21350	21350	21350	0
447	20240109	111000	39752550	21350	21350	21350	21350	0
448	20240109	110900	39752550	21350	21350	21350	21350	0
449	20240109	110800	39752550	21350	21350	21350	21350	0
450	20240109	110700	39752550	21350	21350	21350	21350	0
451	20240109	110600	39752550	21350	21350	21350	21350	5
452	20240109	110500	39645800	21350	21350	21350	21350	0
453	20240109	110400	39645800	21350	21300	21350	21100	145
454	20240109	110300	36563650	21300	21300	21300	21300	0
455	20240109	110200	36563650	21300	21300	21300	21300	0
456	20240109	110100	36563650	21300	21300	21300	21300	0
457	20240109	110000	36563650	21300	21300	21300	21300	0
458	20240109	105900	36563650	21300	21300	21300	21300	1
459	20240109	105800	36542350	21300	21300	21300	21300	0
460	20240109	105700	36542350	21300	21300	21300	21300	1
461	20240109	105600	36521050	21350	21350	21350	21350	0
462	20240109	105500	36521050	21350	21350	21350	21350	0
463	20240109	105400	36521050	21350	21350	21350	21350	0
464	20240109	105300	36521050	21350	21350	21350	21350	0
465	20240109	105200	36521050	21350	21350	21350	21350	0
466	20240109	105100	36521050	21350	21350	21350	21350	0
467	20240109	105000	36521050	21350	21350	21350	21350	0
468	20240109	104900	36521050	21350	21350	21350	21350	0
469	20240109	104800	36521050	21350	21350	21350	21350	0
470	20240109	104700	36521050	21350	21350	21350	21350	0
471	20240109	104600	36521050	21350	21350	21350	21350	0
472	20240109	104500	36521050	21350	21350	21350	21350	0
473	20240109	104400	36521050	21350	21350	21350	21350	0
474	20240109	104300	36521050	21350	21350	21350	21350	0
475	20240109	104200	36521050	21350	21350	21350	21350	0
476	20240109	104100	36521050	21350	21350	21350	21350	0
477	20240109	104000	36521050	21350	21350	21350	21350	5
478	20240109	103900	36414300	21350	21350	21350	21350	0
479	20240109	103800	36414300	21350	21350	21350	21350	0
480	20240109	103700	36414300	21350	21350	21350	21350	0
481	20240109	103600	36414300	21350	21350	21350	21350	0
482	20240109	103500	36414300	21350	21350	21350	21350	0
483	20240109	103400	36414300	21350	21350	21350	21350	0
484	20240109	103300	36414300	21350	21350	21350	21350	82
485	20240109	103200	34663600	21350	21350	21350	21350	0
486	20240109	103100	34663600	21350	21350	21350	21350	0
487	20240109	103000	34663600	21350	21350	21350	21350	0
488	20240109	102900	34663600	21350	21350	21350	21350	0
489	20240109	102800	34663600	21350	21400	21400	21350	228
490	20240109	102700	29795400	21350	21350	21350	21350	0
491	20240109	102600	29795400	21350	21350	21350	21350	2
492	20240109	102500	29752700	21500	21500	21500	21500	0
493	20240109	102400	29752700	21500	21500	21500	21500	0
494	20240109	102300	29752700	21500	21500	21500	21500	0
495	20240109	102200	29752700	21500	21500	21500	21500	0
496	20240109	102100	29752700	21500	21500	21500	21500	0
497	20240109	102000	29752700	21500	21500	21500	21500	30
498	20240109	101900	29107700	21500	21500	21500	21500	0
499	20240109	101800	29107700	21500	21500	21500	21500	0
500	20240109	101700	29107700	21500	21500	21500	21500	0
501	20240109	101600	29107700	21500	21500	21500	21500	0
502	20240109	101500	29107700	21500	21500	21500	21500	0
503	20240109	101400	29107700	21500	21500	21500	21500	0
504	20240109	101300	29107700	21500	21500	21500	21500	0
505	20240109	101200	29107700	21500	21500	21500	21500	1
506	20240109	101100	29086200	21400	21400	21400	21400	13
507	20240109	101000	28808000	21500	21500	21500	21500	10
508	20240109	100900	28593000	21500	21500	21500	21500	0
509	20240109	100800	28593000	21500	21500	21500	21500	0
510	20240109	100700	28593000	21500	21500	21500	21500	0
511	20240109	100600	28593000	21500	21500	21500	21500	0
512	20240109	100500	28593000	21500	21500	21500	21500	0
513	20240109	100400	28593000	21500	21500	21500	21500	0
514	20240109	100300	28593000	21500	21500	21500	21500	21
515	20240109	100200	28141500	21500	21500	21500	21500	0
516	20240109	100100	28141500	21500	21450	21500	21450	5
517	20240109	100000	28034200	21350	21350	21350	21350	0
518	20240109	095900	28034200	21350	21350	21350	21350	0
519	20240109	095800	28034200	21350	21350	21350	21350	0
520	20240109	095700	28034200	21350	21350	21350	21350	0
521	20240109	095600	28034200	21350	21350	21350	21350	0
522	20240109	095500	28034200	21350	21200	21350	21200	180
523	20240109	095400	24191650	21300	21300	21300	21300	0
524	20240109	095300	24191650	21300	21300	21300	21300	0
525	20240109	095200	24191650	21300	21300	21300	21300	1
526	20240109	095100	24170350	21300	21300	21300	21300	0
527	20240109	095000	24170350	21300	21300	21300	21300	0
528	20240109	094900	24170350	21300	21300	21300	21300	0
529	20240109	094800	24170350	21300	21300	21300	21300	15
530	20240109	094700	23850850	21300	21300	21300	21300	1
531	20240109	094600	23829550	21300	21300	21300	21300	0
532	20240109	094500	23829550	21300	21300	21300	21300	20
533	20240109	094400	23403550	21200	21200	21200	21200	14
534	20240109	094300	23106750	21200	21200	21200	21200	0
535	20240109	094200	23106750	21200	21200	21200	21200	0
536	20240109	094100	23106750	21200	21200	21200	21200	0
537	20240109	094000	23106750	21200	21200	21200	21200	0
538	20240109	093900	23106750	21200	21100	21200	21100	501
539	20240109	093800	12508000	21050	21050	21050	21050	0
540	20240109	093700	12508000	21050	21050	21050	21050	0
541	20240109	093600	12508000	21050	21050	21050	21050	0
542	20240109	093500	12508000	21050	21050	21050	21050	0
543	20240109	093400	12508000	21050	21050	21050	21050	0
544	20240109	093300	12508000	21050	21050	21050	21050	0
545	20240109	093200	12508000	21050	21050	21050	21050	0
546	20240109	093100	12508000	21050	21050	21050	21050	0
547	20240109	093000	12508000	21050	21100	21100	21050	111
548	20240109	092900	10170300	21150	21150	21150	21150	0
549	20240109	092800	10170300	21150	21150	21150	21150	10
550	20240109	092700	9958800	21150	21150	21150	21150	0
551	20240109	092600	9958800	21150	21150	21150	21150	0
552	20240109	092500	9958800	21150	21150	21150	21150	0
553	20240109	092400	9958800	21150	21150	21150	21150	0
554	20240109	092300	9958800	21150	21150	21150	21150	0
555	20240109	092200	9958800	21150	21150	21150	21150	0
556	20240109	092100	9958800	21150	21150	21150	21150	0
557	20240109	092000	9958800	21150	21150	21150	21150	0
558	20240109	091900	9958800	21150	21150	21150	21150	0
559	20240109	091800	9958800	21150	21150	21150	21150	0
560	20240109	091700	9958800	21150	21150	21150	21150	0
561	20240109	091600	9958800	21150	21150	21150	21150	0
562	20240109	091500	9958800	21150	21150	21150	21150	0
563	20240109	091400	9958800	21150	21100	21150	21100	3
564	20240109	091300	9895450	21100	21100	21100	21100	5
565	20240109	091200	9789950	21100	21100	21100	21100	180
566	20240109	091100	5991950	21050	21050	21050	21050	0
567	20240109	091000	5991950	21050	21050	21050	21050	3
568	20240109	090900	5928800	21100	21100	21100	21100	100
569	20240109	090800	3818800	21100	21100	21100	21100	9
570	20240109	090700	3628900	21100	21100	21100	21100	11
571	20240109	090600	3396800	21000	21000	21000	21000	22
572	20240109	090500	2934800	20900	20900	20900	20900	0
573	20240109	090400	2934800	20900	20900	20900	20900	27
574	20240109	090300	2370500	20900	20950	20950	20900	81
575	20240109	090200	674950	21000	21000	21000	21000	2
576	20240109	090100	632950	21050	21050	21050	21050	0
577	20240109	090000	632950	21050	21100	21100	21050	30