KissMeData/009140/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185200	1580631500	24050	24050	24050	24050	1595
3	20240119	185100	1580631500	24050	24050	24050	24050	0
4	20240119	185000	1580631500	24050	24050	24050	24050	0
5	20240119	184900	1580631500	24050	24050	24050	24050	0
6	20240119	184800	1580631500	24050	24050	24050	24050	0
7	20240119	184700	1580631500	24050	24050	24050	24050	0
8	20240119	184600	1580631500	24050	24050	24050	24050	0
9	20240119	184500	1580631500	24050	24050	24050	24050	0
10	20240119	184400	1580631500	24050	24050	24050	24050	0
11	20240119	184300	1580631500	24050	24050	24050	24050	0
12	20240119	184200	1580631500	24050	24050	24050	24050	0
13	20240119	184100	1580631500	24050	24050	24050	24050	0
14	20240119	184000	1580631500	24050	24050	24050	24050	0
15	20240119	183900	1580631500	24050	24050	24050	24050	0
16	20240119	183800	1580631500	24050	24050	24050	24050	0
17	20240119	183700	1580631500	24050	24050	24050	24050	0
18	20240119	183600	1580631500	24050	24050	24050	24050	0
19	20240119	183500	1580631500	24050	24050	24050	24050	0
20	20240119	183400	1580631500	24050	24050	24050	24050	0
21	20240119	183300	1580631500	24050	24050	24050	24050	0
22	20240119	183200	1580631500	24050	24050	24050	24050	0
23	20240119	183100	1580631500	24050	24050	24050	24050	0
24	20240119	183000	1580631500	24050	24050	24050	24050	0
25	20240119	182900	1580631500	24050	24050	24050	24050	0
26	20240119	182800	1580631500	24050	24050	24050	24050	0
27	20240119	182700	1580631500	24050	24050	24050	24050	0
28	20240119	182600	1580631500	24050	24050	24050	24050	0
29	20240119	182500	1580631500	24050	24050	24050	24050	0
30	20240119	182400	1580631500	24050	24050	24050	24050	0
31	20240119	182300	1580631500	24050	24050	24050	24050	0
32	20240119	182200	1580631500	24050	24050	24050	24050	1595
33	20240119	182100	1580631500	24050	24050	24050	24050	0
34	20240119	182000	1580631500	24050	24050	24050	24050	0
35	20240119	181900	1580631500	24050	24050	24050	24050	0
36	20240119	181800	1580631500	24050	24050	24050	24050	0
37	20240119	181700	1580631500	24050	24050	24050	24050	0
38	20240119	181600	1580631500	24050	24050	24050	24050	0
39	20240119	181500	1580631500	24050	24050	24050	24050	0
40	20240119	181400	1580631500	24050	24050	24050	24050	0
41	20240119	181300	1580631500	24050	24050	24050	24050	0
42	20240119	181200	1580631500	24050	24050	24050	24050	0
43	20240119	181100	1580631500	24050	24050	24050	24050	0
44	20240119	181000	1580631500	24050	24050	24050	24050	0
45	20240119	180900	1580631500	24050	24050	24050	24050	0
46	20240119	180800	1580631500	24050	24050	24050	24050	0
47	20240119	180700	1580631500	24050	24050	24050	24050	0
48	20240119	180600	1580631500	24050	24050	24050	24050	0
49	20240119	180500	1580631500	24050	24050	24050	24050	0
50	20240119	180400	1580631500	24050	24050	24050	24050	0
51	20240119	180300	1580631500	24050	24050	24050	24050	0
52	20240119	180200	1580631500	24050	24050	24050	24050	0
53	20240119	180100	1580631500	24050	24050	24050	24050	0
54	20240119	180000	1580631500	24050	24050	24050	24050	0
55	20240119	175900	1580631500	24050	24050	24050	24050	0
56	20240119	175800	1580631500	24050	24050	24050	24050	0
57	20240119	175700	1580631500	24050	24050	24050	24050	0
58	20240119	175600	1580631500	24050	24050	24050	24050	0
59	20240119	175500	1580631500	24050	24050	24050	24050	0
60	20240119	175400	1580631500	24050	24050	24050	24050	0
61	20240119	175300	1580631500	24050	24050	24050	24050	0
62	20240119	175200	1580631500	24050	24050	24050	24050	1595
63	20240119	175100	1580631500	24050	24050	24050	24050	0
64	20240119	175000	1580631500	24050	24050	24050	24050	0
65	20240119	174900	1580631500	24050	24050	24050	24050	0
66	20240119	174800	1580631500	24050	24050	24050	24050	0
67	20240119	174700	1580631500	24050	24050	24050	24050	0
68	20240119	174600	1580631500	24050	24050	24050	24050	0
69	20240119	174500	1580631500	24050	24050	24050	24050	0
70	20240119	174400	1580631500	24050	24050	24050	24050	0
71	20240119	174300	1580631500	24050	24050	24050	24050	0
72	20240119	174200	1580631500	24050	24050	24050	24050	0
73	20240119	174100	1580631500	24050	24050	24050	24050	0
74	20240119	174000	1580631500	24050	24050	24050	24050	0
75	20240119	173900	1580631500	24050	24050	24050	24050	0
76	20240119	173800	1580631500	24050	24050	24050	24050	0
77	20240119	173700	1580631500	24050	24050	24050	24050	0
78	20240119	173600	1580631500	24050	24050	24050	24050	0
79	20240119	173500	1580631500	24050	24050	24050	24050	0
80	20240119	173400	1580631500	24050	24050	24050	24050	0
81	20240119	173300	1580631500	24050	24050	24050	24050	0
82	20240119	173200	1580631500	24050	24050	24050	24050	0
83	20240119	173100	1580631500	24050	24050	24050	24050	0
84	20240119	173000	1580631500	24050	24050	24050	24050	0
85	20240119	172900	1580631500	24050	24050	24050	24050	0
86	20240119	172800	1580631500	24050	24050	24050	24050	0
87	20240119	172700	1580631500	24050	24050	24050	24050	0
88	20240119	172600	1580631500	24050	24050	24050	24050	0
89	20240119	172500	1580631500	24050	24050	24050	24050	0
90	20240119	172400	1580631500	24050	24050	24050	24050	0
91	20240119	172300	1580631500	24050	24050	24050	24050	0
92	20240119	172200	1580631500	24050	24050	24050	24050	1595
93	20240119	172100	1580631500	24050	24050	24050	24050	0
94	20240119	172000	1580631500	24050	24050	24050	24050	0
95	20240119	171900	1580631500	24050	24050	24050	24050	0
96	20240119	171800	1580631500	24050	24050	24050	24050	0
97	20240119	171700	1580631500	24050	24050	24050	24050	0
98	20240119	171600	1580631500	24050	24050	24050	24050	0
99	20240119	171500	1580631500	24050	24050	24050	24050	0
100	20240119	171400	1580631500	24050	24050	24050	24050	0
101	20240119	171300	1580631500	24050	24050	24050	24050	0
102	20240119	171200	1580631500	24050	24050	24050	24050	0
103	20240119	171100	1580631500	24050	24050	24050	24050	0
104	20240119	171000	1580631500	24050	24050	24050	24050	0
105	20240119	170900	1580631500	24050	24050	24050	24050	0
106	20240119	170800	1580631500	24050	24050	24050	24050	0
107	20240119	170700	1580631500	24050	24050	24050	24050	0
108	20240119	170600	1580631500	24050	24050	24050	24050	0
109	20240119	170500	1580631500	24050	24050	24050	24050	0
110	20240119	170400	1580631500	24050	24050	24050	24050	0
111	20240119	170300	1580631500	24050	24050	24050	24050	0
112	20240119	170200	1580631500	24050	24050	24050	24050	0
113	20240119	170100	1580631500	24050	24050	24050	24050	0
114	20240119	170000	1580631500	24050	24050	24050	24050	0
115	20240119	165900	1580631500	24050	24050	24050	24050	0
116	20240119	165800	1580631500	24050	24050	24050	24050	0
117	20240119	165700	1580631500	24050	24050	24050	24050	0
118	20240119	165600	1580631500	24050	24050	24050	24050	0
119	20240119	165500	1580631500	24050	24050	24050	24050	0
120	20240119	165400	1580631500	24050	24050	24050	24050	0
121	20240119	165300	1580631500	24050	24050	24050	24050	0
122	20240119	165200	1580631500	24050	24050	24050	24050	1595
123	20240119	165100	1580631500	24050	24050	24050	24050	0
124	20240119	165000	1580631500	24050	24050	24050	24050	0
125	20240119	164900	1580631500	24050	24050	24050	24050	0
126	20240119	164800	1580631500	24050	24050	24050	24050	0
127	20240119	164700	1580631500	24050	24050	24050	24050	0
128	20240119	164600	1580631500	24050	24050	24050	24050	0
129	20240119	164500	1580631500	24050	24050	24050	24050	0
130	20240119	164400	1580631500	24050	24050	24050	24050	0
131	20240119	164300	1580631500	24050	24050	24050	24050	0
132	20240119	164200	1580631500	24050	24050	24050	24050	0
133	20240119	164100	1580631500	24050	24050	24050	24050	0
134	20240119	164000	1580631500	24050	24050	24050	24050	0
135	20240119	163900	1580631500	24050	24050	24050	24050	0
136	20240119	163800	1580631500	24050	24050	24050	24050	0
137	20240119	163700	1580631500	24050	24050	24050	24050	0
138	20240119	163600	1580631500	24050	24050	24050	24050	0
139	20240119	163500	1580631500	24050	24050	24050	24050	0
140	20240119	163400	1580631500	24050	24050	24050	24050	0
141	20240119	163300	1580631500	24050	24050	24050	24050	0
142	20240119	163200	1580631500	24050	24050	24050	24050	0
143	20240119	163100	1580631500	24050	24050	24050	24050	0
144	20240119	163000	1580631500	24050	24050	24050	24050	0
145	20240119	162900	1580631500	24050	24050	24050	24050	0
146	20240119	162800	1580631500	24050	24050	24050	24050	0
147	20240119	162700	1580631500	24050	24050	24050	24050	0
148	20240119	162600	1580631500	24050	24050	24050	24050	0
149	20240119	162500	1580631500	24050	24050	24050	24050	0
150	20240119	162400	1580631500	24050	24050	24050	24050	0
151	20240119	162300	1580631500	24050	24050	24050	24050	0
152	20240119	162200	1580631500	24050	24050	24050	24050	1595
153	20240119	162100	1580631500	24050	24050	24050	24050	0
154	20240119	162000	1580631500	24050	24050	24050	24050	0
155	20240119	161900	1580631500	24050	24050	24050	24050	0
156	20240119	161800	1580631500	24050	24050	24050	24050	0
157	20240119	161700	1580631500	24050	24050	24050	24050	0
158	20240119	161600	1580631500	24050	24050	24050	24050	0
159	20240119	161500	1580631500	24050	24050	24050	24050	0
160	20240119	161400	1580631500	24050	24050	24050	24050	0
161	20240119	161300	1580631500	24050	24050	24050	24050	0
162	20240119	161200	1580631500	24050	24050	24050	24050	0
163	20240119	161100	1580631500	24050	24050	24050	24050	0
164	20240119	161000	1580631500	24050	24050	24050	24050	0
165	20240119	160900	1580631500	24050	24050	24050	24050	0
166	20240119	160800	1580631500	24050	24050	24050	24050	0
167	20240119	160700	1580631500	24050	24050	24050	24050	0
168	20240119	160600	1580631500	24050	24050	24050	24050	0
169	20240119	160500	1580631500	24050	24050	24050	24050	0
170	20240119	160400	1580631500	24050	24050	24050	24050	0
171	20240119	160300	1580631500	24050	24050	24050	24050	0
172	20240119	160200	1580631500	24050	24050	24050	24050	0
173	20240119	160100	1580631500	24050	24050	24050	24050	0
174	20240119	160000	1580631500	24050	24050	24050	24050	0
175	20240119	155900	1580631500	24050	24050	24050	24050	0
176	20240119	155800	1580631500	24050	24050	24050	24050	0
177	20240119	155700	1580631500	24050	24050	24050	24050	0
178	20240119	155600	1580631500	24050	24050	24050	24050	0
179	20240119	155500	1580631500	24050	24050	24050	24050	0
180	20240119	155400	1580631500	24050	24050	24050	24050	0
181	20240119	155300	1580631500	24050	24050	24050	24050	0
182	20240119	155200	1580631500	24050	24050	24050	24050	1595
183	20240119	155100	1580631500	24050	24050	24050	24050	0
184	20240119	155000	1580631500	24050	24050	24050	24050	0
185	20240119	154900	1580631500	24050	24050	24050	24050	0
186	20240119	154800	1580631500	24050	24050	24050	24050	0
187	20240119	154700	1580631500	24050	24050	24050	24050	0
188	20240119	154600	1580631500	24050	24050	24050	24050	0
189	20240119	154500	1580631500	24050	24050	24050	24050	0
190	20240119	154400	1580631500	24050	24050	24050	24050	0
191	20240119	154300	1580631500	24050	24050	24050	24050	0
192	20240119	154200	1580631500	24050	24050	24050	24050	0
193	20240119	154100	1580631500	24050	24050	24050	24050	0
194	20240119	154000	1580631500	24050	24050	24050	24050	0
195	20240119	153900	1580631500	24050	24050	24050	24050	0
196	20240119	153800	1580631500	24050	24050	24050	24050	0
197	20240119	153700	1580631500	24050	24050	24050	24050	0
198	20240119	153600	1580631500	24050	24050	24050	24050	0
199	20240119	153500	1580631500	24050	24050	24050	24050	0
200	20240119	153400	1580631500	24050	24050	24050	24050	0
201	20240119	153300	1580631500	24050	24050	24050	24050	0
202	20240119	153200	1580631500	24050	24050	24050	24050	0
203	20240119	153100	1580631500	24050	24050	24050	24050	0
204	20240119	153000	1580631500	24050	24050	24050	24050	1595
205	20240119	152900	1542271750	24050	24050	24050	24050	0
206	20240119	152800	1542271750	24050	24050	24050	24050	0
207	20240119	152700	1542271750	24050	24050	24050	24050	0
208	20240119	152600	1542271750	24050	24050	24050	24050	0
209	20240119	152500	1542271750	24050	24050	24050	24050	0
210	20240119	152400	1542271750	24050	24050	24050	24050	0
211	20240119	152300	1542271750	24050	24050	24050	24050	0
212	20240119	152200	1542271750	24050	24050	24050	24050	0
213	20240119	152100	1542271750	24050	24050	24050	24050	0
214	20240119	152000	1542271750	24050	24050	24050	24050	0
215	20240119	151900	1542271750	24050	23950	24050	23950	446
216	20240119	151800	1531567900	23950	23900	23950	23900	400
217	20240119	151700	1521994450	23950	23850	23950	23850	49
218	20240119	151600	1520823350	23850	23850	23950	23800	226
219	20240119	151500	1515437150	23850	23850	23850	23850	51
220	20240119	151400	1514220800	23950	23900	23950	23900	6
221	20240119	151300	1514077350	23950	23900	23950	23900	156
222	20240119	151200	1510342000	23900	23950	23950	23900	123
223	20240119	151100	1507396500	23950	23950	23950	23950	101
224	20240119	151000	1504977550	23950	23950	23950	23900	553
225	20240119	150900	1491740950	24050	24000	24050	23900	655
226	20240119	150800	1476064350	24000	23950	24000	23950	62
227	20240119	150700	1474576800	24000	24000	24000	24000	23
228	20240119	150600	1474024800	24000	24000	24000	24000	15
229	20240119	150500	1473664800	24000	24000	24000	24000	0
230	20240119	150400	1473664800	24000	24000	24000	24000	2
231	20240119	150300	1473616800	23950	24000	24000	23950	90
232	20240119	150200	1471460100	24000	23950	24000	23950	20
233	20240119	150100	1470980600	24000	23950	24000	23950	26
234	20240119	150000	1470357850	23900	23900	23900	23900	1
235	20240119	145900	1470333950	23850	23850	23850	23850	36
236	20240119	145800	1469475350	23800	23800	23800	23800	22
237	20240119	145700	1468951750	23950	23950	23950	23950	200
238	20240119	145600	1464161750	23950	23850	23950	23800	208
239	20240119	145500	1459206200	23850	23850	23850	23850	2
240	20240119	145400	1459158500	23850	23850	23850	23850	132
241	20240119	145300	1456010300	23700	23800	23800	23700	400
242	20240119	145200	1446520950	23800	23850	23850	23800	8
243	20240119	145100	1446330450	23950	23900	23950	23900	299
244	20240119	145000	1439169500	23900	23900	23900	23900	0
245	20240119	144900	1439169500	23900	23950	23950	23850	26
246	20240119	144800	1438547300	24000	24000	24000	24000	0
247	20240119	144700	1438547300	24000	23900	24000	23900	2
248	20240119	144600	1438499400	23900	23950	24000	23900	112
249	20240119	144500	1435815800	24000	24000	24000	23950	3
250	20240119	144400	1435743850	24000	24000	24000	24000	0
251	20240119	144300	1435743850	24000	23900	24000	23900	325
252	20240119	144200	1427948150	23950	23950	23950	23950	30
253	20240119	144100	1427229650	23950	23950	23950	23950	0
254	20240119	144000	1427229650	23950	23950	23950	23950	28
255	20240119	143900	1426559050	23950	23900	23950	23900	130
256	20240119	143800	1423449750	23900	23750	23900	23750	3
257	20240119	143700	1423378350	23850	23850	23850	23850	8
258	20240119	143600	1423187550	23750	23750	23750	23750	20
259	20240119	143500	1422712550	23750	23750	23750	23750	20
260	20240119	143400	1422237550	23850	23850	23850	23850	0
261	20240119	143300	1422237550	23850	23850	23850	23850	31
262	20240119	143200	1421498200	23850	23750	23850	23750	64
263	20240119	143100	1419971900	23900	23900	23900	23900	0
264	20240119	143000	1419971900	23900	23900	23900	23900	0
265	20240119	142900	1419971900	23900	23800	23900	23700	1703
266	20240119	142800	1379573250	23800	23900	23900	23800	101
267	20240119	142700	1377169350	23800	23800	23800	23800	41
268	20240119	142600	1376193550	23850	23800	23900	23800	183
269	20240119	142500	1371837300	23900	23900	23900	23900	0
270	20240119	142400	1371837300	23900	23800	23900	23800	157
271	20240119	142300	1368085500	23800	23800	23800	23800	11
272	20240119	142200	1367823700	23800	23800	23800	23800	36
273	20240119	142100	1366966900	23800	23800	23800	23800	36
274	20240119	142000	1366110100	23800	23800	23800	23750	12
275	20240119	141900	1365824550	23900	23900	23900	23900	0
276	20240119	141800	1365824550	23900	23900	23900	23900	0
277	20240119	141700	1365824550	23900	23900	23900	23900	10
278	20240119	141600	1365585550	23850	23950	23950	23750	1052
279	20240119	141500	1340568000	23850	23900	23900	23850	29
280	20240119	141400	1339875400	23900	23900	23900	23900	21
281	20240119	141300	1339373500	23850	23850	23850	23850	30
282	20240119	141200	1338658000	24000	24000	24000	24000	0
283	20240119	141100	1338658000	24000	24000	24000	24000	50
284	20240119	141000	1337458000	23850	23850	23850	23850	210
285	20240119	140900	1332449500	24000	24000	24000	24000	400
286	20240119	140800	1322849500	23900	23900	23900	23900	300
287	20240119	140700	1315679500	23850	23850	23850	23850	190
288	20240119	140600	1311148000	23900	23900	23900	23900	221
289	20240119	140500	1305866100	23850	23900	23900	23850	156
290	20240119	140400	1302138050	23950	23950	23950	23950	190
291	20240119	140300	1297587550	23950	23950	23950	23950	0
292	20240119	140200	1297587550	23950	23950	23950	23950	0
293	20240119	140100	1297587550	23950	23900	23950	23900	51
294	20240119	140000	1296368150	23950	23950	23950	23950	69
295	20240119	135900	1294715600	24000	23950	24000	23950	25
296	20240119	135800	1294116350	23950	23950	23950	23950	152
297	20240119	135700	1290475950	23950	23950	23950	23950	1
298	20240119	135600	1290452000	23900	23900	23900	23900	0
299	20240119	135500	1290452000	23900	23900	23900	23900	10
300	20240119	135400	1290213000	23850	23900	23900	23850	100
301	20240119	135300	1287823200	23850	23900	23900	23850	286
302	20240119	135200	1280992250	23900	23900	23900	23900	15
303	20240119	135100	1280633750	23900	23900	23900	23900	0
304	20240119	135000	1280633750	23900	23900	23900	23900	151
305	20240119	134900	1277024850	23950	23950	23950	23950	0
306	20240119	134800	1277024850	23950	23950	23950	23950	17
307	20240119	134700	1276617700	23950	24000	24000	23950	161
308	20240119	134600	1272761200	24000	24000	24000	24000	8
309	20240119	134500	1272569200	24000	24000	24000	24000	20
310	20240119	134400	1272089200	23950	23950	23950	23950	0
311	20240119	134300	1272089200	23950	23950	23950	23950	0
312	20240119	134200	1272089200	23950	23950	23950	23950	300
313	20240119	134100	1264904200	24000	24000	24000	24000	55
314	20240119	134000	1263584200	24000	24000	24000	24000	13
315	20240119	133900	1263272200	24000	24000	24050	24000	188
316	20240119	133800	1258759950	24100	24000	24100	24000	60
317	20240119	133700	1257317950	24000	24100	24100	24000	263
318	20240119	133600	1250992600	24050	24050	24050	24050	5
319	20240119	133500	1250872350	24150	24150	24150	24150	0
320	20240119	133400	1250872350	24150	24250	24250	24100	208
321	20240119	133300	1245847750	24250	24250	24250	24250	0
322	20240119	133200	1245847750	24250	24250	24250	24250	0
323	20240119	133100	1245847750	24250	24250	24250	24250	404
324	20240119	133000	1236050750	24200	24250	24250	24200	60
325	20240119	132900	1234597300	24250	24250	24250	24250	345
326	20240119	132800	1226231050	24250	24200	24250	24200	38
327	20240119	132700	1225311300	24200	24200	24200	24200	0
328	20240119	132600	1225311300	24200	24200	24200	24200	0
329	20240119	132500	1225311300	24200	24200	24200	24200	0
330	20240119	132400	1225311300	24200	24150	24200	24150	159
331	20240119	132300	1221463550	24100	24100	24100	24100	0
332	20240119	132200	1221463550	24100	24150	24150	24100	14
333	20240119	132100	1221125950	24150	24150	24150	24150	60
334	20240119	132000	1219676950	24150	24050	24150	24000	173
335	20240119	131900	1215518000	24100	24100	24100	24100	73
336	20240119	131800	1213758700	24100	24100	24100	24100	10
337	20240119	131700	1213517700	24100	24050	24100	24050	45
338	20240119	131600	1212433450	24050	24050	24050	24050	5
339	20240119	131500	1212313200	24050	24050	24050	24050	5
340	20240119	131400	1212192950	24000	24000	24000	24000	0
341	20240119	131300	1212192950	24000	24000	24000	24000	0
342	20240119	131200	1212192950	24000	24000	24000	24000	0
343	20240119	131100	1212192950	24000	24000	24000	24000	50
344	20240119	131000	1210992950	24100	24150	24150	24100	47
345	20240119	130900	1209859550	24100	24100	24100	24100	292
346	20240119	130800	1202822350	24100	24100	24100	24100	0
347	20240119	130700	1202822350	24100	24100	24100	24100	10
348	20240119	130600	1202581350	23900	24100	24100	23900	1019
349	20240119	130500	1178127550	23950	24000	24000	23950	66
350	20240119	130400	1176544750	23950	23950	23950	23950	0
351	20240119	130300	1176544750	23950	23950	23950	23950	0
352	20240119	130200	1176544750	23950	23950	23950	23950	0
353	20240119	130100	1176544750	23950	23950	23950	23950	0
354	20240119	130000	1176544750	23950	23950	23950	23950	0
355	20240119	125900	1176544750	23950	23950	23950	23950	0
356	20240119	125800	1176544750	23950	23950	23950	23950	12
357	20240119	125700	1176257350	23950	23950	23950	23950	0
358	20240119	125600	1176257350	23950	23950	23950	23950	0
359	20240119	125500	1176257350	23950	24000	24000	23950	99
360	20240119	125400	1173886150	23950	23950	23950	23950	0
361	20240119	125300	1173886150	23950	23950	23950	23950	20
362	20240119	125200	1173407150	24100	24100	24100	24100	291
363	20240119	125100	1166394050	24100	24100	24100	24100	0
364	20240119	125000	1166394050	24100	24100	24100	24100	1
365	20240119	124900	1166369950	23950	23950	23950	23950	399
366	20240119	124800	1156813900	24050	24050	24050	24050	75
367	20240119	124700	1155010150	24050	23950	24050	23950	41
368	20240119	124600	1154024300	23950	23950	23950	23950	0
369	20240119	124500	1154024300	23950	24100	24100	23950	220
370	20240119	124400	1148752300	23950	23950	23950	23950	1
371	20240119	124300	1148728350	23950	23950	23950	23950	10
372	20240119	124200	1148488850	23950	23950	23950	23950	100
373	20240119	124100	1146093850	24100	24100	24100	24100	0
374	20240119	124000	1146093850	24100	24100	24100	24100	0
375	20240119	123900	1146093850	24100	24100	24100	24100	0
376	20240119	123800	1146093850	24100	24100	24100	24100	1
377	20240119	123700	1146069750	24100	24100	24100	24100	0
378	20240119	123600	1146069750	24100	24100	24100	24100	0
379	20240119	123500	1146069750	24100	23950	24100	23950	16
380	20240119	123400	1145686400	23950	23950	23950	23950	1
381	20240119	123300	1145662450	23900	23900	23950	23900	600
382	20240119	123200	1131308150	23950	24000	24000	23950	1048
383	20240119	123100	1106178300	24000	24000	24000	24000	130
384	20240119	123000	1103058300	24000	24050	24050	24000	91
385	20240119	122900	1100870950	24100	24100	24100	24100	3
386	20240119	122800	1100798650	24100	24100	24100	24100	152
387	20240119	122700	1097135450	24100	24100	24100	24100	83
388	20240119	122600	1095135150	24100	24100	24100	24100	10
389	20240119	122500	1094894150	24100	24050	24100	24050	19
390	20240119	122400	1094437150	24050	24050	24100	24050	46
391	20240119	122300	1093330800	24100	24100	24100	24100	41
392	20240119	122200	1092342700	24150	24150	24150	24150	1
393	20240119	122100	1092318550	24150	24150	24150	24150	40
394	20240119	122000	1091352550	24100	24150	24150	24100	48
395	20240119	121900	1090195700	24100	24150	24150	24100	112
396	20240119	121800	1087495900	24150	24150	24150	24150	0
397	20240119	121700	1087495900	24150	24150	24150	24150	0
398	20240119	121600	1087495900	24150	24150	24150	24150	1
399	20240119	121500	1087471750	24150	24150	24150	24150	0
400	20240119	121400	1087471750	24150	24150	24150	24150	0
401	20240119	121300	1087471750	24150	24150	24150	24150	2
402	20240119	121200	1087423450	24150	24150	24150	24150	21
403	20240119	121100	1086916300	24150	24150	24150	24150	0
404	20240119	121000	1086916300	24150	24150	24150	24150	0
405	20240119	120900	1086916300	24150	24150	24150	24150	10
406	20240119	120800	1086674800	24150	24100	24150	24100	37
407	20240119	120700	1085781500	24200	24100	24200	24100	16
408	20240119	120600	1085395800	24150	24200	24200	24150	89
409	20240119	120500	1083244550	24200	24100	24200	24100	184
410	20240119	120400	1078801350	24100	24100	24100	24100	10
411	20240119	120300	1078560350	24100	24100	24100	24100	22
412	20240119	120200	1078030150	24100	24100	24100	24100	66
413	20240119	120100	1076439550	24100	24100	24100	24100	3
414	20240119	120000	1076367250	24050	24100	24100	24050	102
415	20240119	115900	1073909200	24100	24150	24150	24100	101
416	20240119	115800	1071470100	24150	24150	24150	24150	0
417	20240119	115700	1071470100	24150	24150	24150	24150	200
418	20240119	115600	1066640100	24150	24150	24150	24150	0
419	20240119	115500	1066640100	24150	24000	24150	24000	114
420	20240119	115400	1063892750	24100	24050	24100	24050	21
421	20240119	115300	1063387650	24050	24050	24050	24050	138
422	20240119	115200	1060068750	24050	24050	24050	24050	50
423	20240119	115100	1058866250	24100	24100	24100	24100	2
424	20240119	115000	1058818050	24100	24100	24100	24100	472
425	20240119	114900	1047442850	24100	24100	24100	24100	130
426	20240119	114800	1044309850	24050	24100	24100	24050	17
427	20240119	114700	1043900900	24100	24150	24150	24100	26
428	20240119	114600	1043273050	24100	24250	24250	24100	472
429	20240119	114500	1031859100	24200	24100	24250	24100	563
430	20240119	114400	1018242100	24000	24000	24000	24000	1
431	20240119	114300	1018218100	24100	24100	24100	24100	10
432	20240119	114200	1017977100	24150	24150	24150	24150	2
433	20240119	114100	1017928800	24150	24150	24150	24150	1
434	20240119	114000	1017904650	24100	24100	24100	24100	52
435	20240119	113900	1016651450	24100	24100	24100	24100	9
436	20240119	113800	1016434550	24100	24100	24100	24100	110
437	20240119	113700	1013783550	24100	24050	24100	24050	99
438	20240119	113600	1011402550	24000	24000	24000	24000	0
439	20240119	113500	1011402550	24000	24000	24000	24000	0
440	20240119	113400	1011402550	24000	24000	24000	24000	173
441	20240119	113300	1007250550	24000	24000	24000	24000	5
442	20240119	113200	1007130550	24000	24000	24000	24000	2
443	20240119	113100	1007082550	23950	23950	23950	23950	0
444	20240119	113000	1007082550	23950	23950	23950	23950	0
445	20240119	112900	1007082550	23950	23950	23950	23950	0
446	20240119	112800	1007082550	23950	23950	23950	23950	43
447	20240119	112700	1006052700	23950	23950	23950	23950	157
448	20240119	112600	1002292550	23950	23950	23950	23900	201
449	20240119	112500	997478650	23900	23900	23900	23900	1
450	20240119	112400	997454750	23900	23900	23900	23900	0
451	20240119	112300	997454750	23900	23900	23900	23900	0
452	20240119	112200	997454750	23900	23900	23900	23900	20
453	20240119	112100	996976750	23950	23850	23950	23850	296
454	20240119	112000	989916050	23850	23900	23900	23850	455
455	20240119	111900	979062900	23950	23950	23950	23950	0
456	20240119	111800	979062900	23950	23950	23950	23950	0
457	20240119	111700	979062900	23950	23950	23950	23950	1
458	20240119	111600	979038950	23950	23950	23950	23950	0
459	20240119	111500	979038950	23950	23950	23950	23950	0
460	20240119	111400	979038950	23950	23900	23950	23900	422
461	20240119	111300	968952050	23900	23900	23900	23900	101
462	20240119	111200	966538150	23900	23900	23900	23900	0
463	20240119	111100	966538150	23900	23950	23950	23900	28
464	20240119	111000	965868900	23950	23950	23950	23950	0
465	20240119	110900	965868900	23950	23950	23950	23950	14
466	20240119	110800	965533600	23950	23850	23950	23800	1101
467	20240119	110700	939313650	24000	23950	24000	23950	45
468	20240119	110600	938235100	24000	23900	24000	23800	760
469	20240119	110500	920100800	24000	23900	24000	23900	33
470	20240119	110400	919310800	24000	23950	24000	23950	12
471	20240119	110300	919022850	24000	23900	24000	23850	222
472	20240119	110200	913715300	24050	23900	24050	23900	120
473	20240119	110100	910847000	24100	24100	24100	24100	0
474	20240119	110000	910847000	24100	24100	24100	24100	0
475	20240119	105900	910847000	24100	24100	24100	24100	0
476	20240119	105800	910847000	24100	24100	24100	24100	0
477	20240119	105700	910847000	24100	23950	24100	23900	1195
478	20240119	105600	882250950	24100	24100	24100	24100	0
479	20240119	105500	882250950	24100	24100	24100	24100	5
480	20240119	105400	882130450	24100	23950	24100	23950	9
481	20240119	105300	881914750	24100	23950	24100	23950	778
482	20240119	105200	863281350	23950	23950	23950	23950	0
483	20240119	105100	863281350	23950	23950	23950	23950	12
484	20240119	105000	862993950	24100	24100	24100	24100	0
485	20240119	104900	862993950	24100	24100	24100	24100	10
486	20240119	104800	862752950	24100	24100	24100	24100	1
487	20240119	104700	862728850	24000	24000	24000	24000	0
488	20240119	104600	862728850	24000	24000	24000	24000	0
489	20240119	104500	862728850	24000	24000	24000	24000	13
490	20240119	104400	862416850	23950	24100	24100	23950	1133
491	20240119	104300	835232150	24050	24050	24050	24050	0
492	20240119	104200	835232150	24050	24000	24050	24000	67
493	20240119	104100	833621650	24100	24000	24100	24000	42
494	20240119	104000	832609650	23950	23950	23950	23950	0
495	20240119	103900	832609650	23950	24000	24000	23950	70
496	20240119	103800	830930850	24000	24000	24000	24000	149
497	20240119	103700	827354850	24000	24000	24000	24000	50
498	20240119	103600	826154850	24150	24150	24150	24150	388
499	20240119	103500	816784650	24150	24200	24200	24150	202
500	20240119	103400	811906300	24150	24200	24200	24150	125
501	20240119	103300	808886300	24200	24250	24250	24200	254
502	20240119	103200	802739450	24300	24200	24300	24200	1088
503	20240119	103100	776379250	24200	24200	24200	24200	0
504	20240119	103000	776379250	24200	24200	24200	24200	44
505	20240119	102900	775314450	24200	24200	24200	24200	146
506	20240119	102800	771781250	24200	24200	24200	24200	327
507	20240119	102700	763867850	24200	24150	24200	24150	178
508	20240119	102600	759567650	24150	24100	24150	24100	11
509	20240119	102500	759302500	24100	24100	24100	24100	340
510	20240119	102400	751108500	24100	24100	24100	24100	1
511	20240119	102300	751084400	24000	24000	24000	24000	0
512	20240119	102200	751084400	24000	24000	24000	24000	1
513	20240119	102100	751060400	24100	24100	24100	24100	100
514	20240119	102000	748650400	24100	24100	24100	24100	1
515	20240119	101900	748626300	23950	24000	24000	23950	20
516	20240119	101800	748146700	24000	24000	24000	24000	60
517	20240119	101700	746706700	24000	24100	24100	24000	11
518	20240119	101600	746441700	24100	24100	24100	24100	20
519	20240119	101500	745959700	24100	24100	24100	24100	23
520	20240119	101400	745405400	24100	24000	24100	24000	45
521	20240119	101300	744325300	24000	24000	24000	24000	0
522	20240119	101200	744325300	24000	24100	24100	24000	80
523	20240119	101100	742403300	24100	24000	24100	24000	2
524	20240119	101000	742355200	24000	24050	24050	24000	242
525	20240119	100900	736545200	24050	24050	24050	24050	48
526	20240119	100800	735390800	24150	24100	24150	24100	4
527	20240119	100700	735294350	24100	24100	24100	24100	0
528	20240119	100600	735294350	24100	24100	24100	24100	5
529	20240119	100500	735173850	24150	24150	24150	24150	0
530	20240119	100400	735173850	24150	24150	24150	24150	0
531	20240119	100300	735173850	24150	24150	24150	24150	1
532	20240119	100200	735149700	24100	24100	24100	24100	4
533	20240119	100100	735053300	24150	24150	24150	24150	0
534	20240119	100000	735053300	24150	24050	24150	24050	2
535	20240119	095900	735005100	24050	23950	24050	23950	1412
536	20240119	095800	701098850	23950	24000	24000	23950	135
537	20240119	095700	697865450	23950	24000	24050	23850	1615
538	20240119	095600	659153500	24050	24250	24250	24050	4644
539	20240119	095500	547188950	24250	24250	24250	24250	83
540	20240119	095400	545176200	24350	24350	24350	24350	0
541	20240119	095300	545176200	24350	24350	24350	24350	1
542	20240119	095200	545151850	24250	24250	24250	24250	4
543	20240119	095100	545054850	24400	24400	24400	24400	0
544	20240119	095000	545054850	24400	24400	24400	24400	7
545	20240119	094900	544884050	24450	24450	24450	24450	2
546	20240119	094800	544835150	24400	24450	24450	24150	399
547	20240119	094700	535119450	24250	24250	24250	24250	94
548	20240119	094600	532839950	24350	24400	24400	24350	235
549	20240119	094500	527107450	24400	24300	24400	24300	75
550	20240119	094400	525283500	24350	24300	24350	24300	121
551	20240119	094300	522339850	24300	24150	24300	24150	384
552	20240119	094200	513041150	24100	24050	24150	24050	7
553	20240119	094100	512872500	24000	24050	24050	24000	201
554	20240119	094000	508044400	24050	24050	24100	24050	22
555	20240119	093900	507515250	24000	24050	24050	24000	510
556	20240119	093800	495270650	24000	24050	24150	24000	308
557	20240119	093700	487862500	24050	24100	24150	24050	36
558	20240119	093600	486994900	24050	24050	24150	24050	204
559	20240119	093500	482088550	24000	24200	24200	24000	1078
560	20240119	093400	456148300	24250	24250	24250	24250	0
561	20240119	093300	456148300	24250	24150	24250	24100	182
562	20240119	093200	451760150	24250	24100	24250	24100	32
563	20240119	093100	450988650	24100	24100	24100	24100	11
564	20240119	093000	450723550	24100	24150	24150	24100	149
565	20240119	092900	447129650	24150	24300	24300	24150	56
566	20240119	092800	445776500	24300	24300	24300	24300	20
567	20240119	092700	445290500	24150	24200	24200	24150	41
568	20240119	092600	444299250	24150	24250	24250	24150	301
569	20240119	092500	437027400	24250	24400	24400	24250	476
570	20240119	092400	425452000	24400	24400	24400	24400	285
571	20240119	092300	418498000	24400	24450	24450	24400	156
572	20240119	092200	414687700	24450	24500	24550	24450	901
573	20240119	092100	392600350	24500	24400	24500	24350	375
574	20240119	092000	383434050	24400	24400	24400	24350	5
575	20240119	091900	383312150	24350	24350	24400	24300	232
576	20240119	091800	377663200	24350	24450	24450	24350	569
577	20240119	091700	363807550	24450	24400	24550	24400	2579
578	20240119	091600	300674750	24400	24200	24400	24150	1351
579	20240119	091500	267888550	24150	24100	24150	24100	397
580	20240119	091400	258312500	24100	24100	24150	24100	18
581	20240119	091300	257878300	24150	24150	24150	24150	15
582	20240119	091200	257516050	24200	24150	24200	24150	27
583	20240119	091100	256863650	24050	24100	24150	24050	355
584	20240119	091000	248317800	24150	24150	24150	24150	1
585	20240119	090900	248293650	24200	24150	24200	24100	96
586	20240119	090800	245977800	24200	24200	24200	24100	568
587	20240119	090700	232284400	24200	24250	24250	24150	552
588	20240119	090600	218952400	24150	24150	24250	24150	140
589	20240119	090500	215571300	24100	24300	24300	24100	3319
590	20240119	090400	135316800	24400	24450	24450	24400	89
591	20240119	090300	133143200	24300	24450	24450	24300	360
592	20240119	090200	124348550	24450	24400	24450	24250	1858
593	20240119	090100	79094050	24450	24300	24500	24300	1355
594	20240119	090000	46018100	24400	24400	24400	24300	1886