KissMeData/038290/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192200	3582858200	21800	21800	21800	21800	11169
3	20240117	192100	3582858200	21800	21800	21800	21800	0
4	20240117	192000	3582858200	21800	21800	21800	21800	0
5	20240117	191900	3582858200	21800	21800	21800	21800	0
6	20240117	191800	3582858200	21800	21800	21800	21800	0
7	20240117	191700	3582858200	21800	21800	21800	21800	0
8	20240117	191600	3582858200	21800	21800	21800	21800	0
9	20240117	191500	3582858200	21800	21800	21800	21800	0
10	20240117	191400	3582858200	21800	21800	21800	21800	0
11	20240117	191300	3582858200	21800	21800	21800	21800	0
12	20240117	191200	3582858200	21800	21800	21800	21800	0
13	20240117	191100	3582858200	21800	21800	21800	21800	0
14	20240117	191000	3582858200	21800	21800	21800	21800	0
15	20240117	190900	3582858200	21800	21800	21800	21800	0
16	20240117	190800	3582858200	21800	21800	21800	21800	0
17	20240117	190700	3582858200	21800	21800	21800	21800	0
18	20240117	190600	3582858200	21800	21800	21800	21800	0
19	20240117	190500	3582858200	21800	21800	21800	21800	0
20	20240117	190400	3582858200	21800	21800	21800	21800	0
21	20240117	190300	3582858200	21800	21800	21800	21800	0
22	20240117	190200	3582858200	21800	21800	21800	21800	0
23	20240117	190100	3582858200	21800	21800	21800	21800	0
24	20240117	190000	3582858200	21800	21800	21800	21800	0
25	20240117	185900	3582858200	21800	21800	21800	21800	0
26	20240117	185800	3582858200	21800	21800	21800	21800	0
27	20240117	185700	3582858200	21800	21800	21800	21800	0
28	20240117	185600	3582858200	21800	21800	21800	21800	0
29	20240117	185500	3582858200	21800	21800	21800	21800	0
30	20240117	185400	3582858200	21800	21800	21800	21800	0
31	20240117	185300	3582858200	21800	21800	21800	21800	0
32	20240117	185200	3582858200	21800	21800	21800	21800	11169
33	20240117	185100	3582858200	21800	21800	21800	21800	0
34	20240117	185000	3582858200	21800	21800	21800	21800	0
35	20240117	184900	3582858200	21800	21800	21800	21800	0
36	20240117	184800	3582858200	21800	21800	21800	21800	0
37	20240117	184700	3582858200	21800	21800	21800	21800	0
38	20240117	184600	3582858200	21800	21800	21800	21800	0
39	20240117	184500	3582858200	21800	21800	21800	21800	0
40	20240117	184400	3582858200	21800	21800	21800	21800	0
41	20240117	184300	3582858200	21800	21800	21800	21800	0
42	20240117	184200	3582858200	21800	21800	21800	21800	0
43	20240117	184100	3582858200	21800	21800	21800	21800	0
44	20240117	184000	3582858200	21800	21800	21800	21800	0
45	20240117	183900	3582858200	21800	21800	21800	21800	0
46	20240117	183800	3582858200	21800	21800	21800	21800	0
47	20240117	183700	3582858200	21800	21800	21800	21800	0
48	20240117	183600	3582858200	21800	21800	21800	21800	0
49	20240117	183500	3582858200	21800	21800	21800	21800	0
50	20240117	183400	3582858200	21800	21800	21800	21800	0
51	20240117	183300	3582858200	21800	21800	21800	21800	0
52	20240117	183200	3582858200	21800	21800	21800	21800	0
53	20240117	183100	3582858200	21800	21800	21800	21800	0
54	20240117	183000	3582858200	21800	21800	21800	21800	0
55	20240117	182900	3582858200	21800	21800	21800	21800	0
56	20240117	182800	3582858200	21800	21800	21800	21800	0
57	20240117	182700	3582858200	21800	21800	21800	21800	0
58	20240117	182600	3582858200	21800	21800	21800	21800	0
59	20240117	182500	3582858200	21800	21800	21800	21800	0
60	20240117	182400	3582858200	21800	21800	21800	21800	0
61	20240117	182300	3582858200	21800	21800	21800	21800	0
62	20240117	182200	3582858200	21800	21800	21800	21800	11169
63	20240117	182100	3582858200	21800	21800	21800	21800	0
64	20240117	182000	3582858200	21800	21800	21800	21800	0
65	20240117	181900	3582858200	21800	21800	21800	21800	0
66	20240117	181800	3582858200	21800	21800	21800	21800	0
67	20240117	181700	3582858200	21800	21800	21800	21800	0
68	20240117	181600	3582858200	21800	21800	21800	21800	0
69	20240117	181500	3582858200	21800	21800	21800	21800	0
70	20240117	181400	3582858200	21800	21800	21800	21800	0
71	20240117	181300	3582858200	21800	21800	21800	21800	0
72	20240117	181200	3582858200	21800	21800	21800	21800	0
73	20240117	181100	3582858200	21800	21800	21800	21800	0
74	20240117	181000	3582858200	21800	21800	21800	21800	0
75	20240117	180900	3582858200	21800	21800	21800	21800	0
76	20240117	180800	3582858200	21800	21800	21800	21800	0
77	20240117	180700	3582858200	21800	21800	21800	21800	0
78	20240117	180600	3582858200	21800	21800	21800	21800	0
79	20240117	180500	3582858200	21800	21800	21800	21800	0
80	20240117	180400	3582858200	21800	21800	21800	21800	0
81	20240117	180300	3582858200	21800	21800	21800	21800	0
82	20240117	180200	3582858200	21800	21800	21800	21800	0
83	20240117	180100	3582858200	21800	21800	21800	21800	0
84	20240117	180000	3582858200	21800	21800	21800	21800	0
85	20240117	175900	3582858200	21800	21800	21800	21800	0
86	20240117	175800	3582858200	21800	21800	21800	21800	0
87	20240117	175700	3582858200	21800	21800	21800	21800	0
88	20240117	175600	3582858200	21800	21800	21800	21800	0
89	20240117	175500	3582858200	21800	21800	21800	21800	0
90	20240117	175400	3582858200	21800	21800	21800	21800	0
91	20240117	175300	3582858200	21800	21800	21800	21800	0
92	20240117	175200	3582858200	21800	21800	21800	21800	11169
93	20240117	175100	3582858200	21800	21800	21800	21800	0
94	20240117	175000	3582858200	21800	21800	21800	21800	0
95	20240117	174900	3582858200	21800	21800	21800	21800	0
96	20240117	174800	3582858200	21800	21800	21800	21800	0
97	20240117	174700	3582858200	21800	21800	21800	21800	0
98	20240117	174600	3582858200	21800	21800	21800	21800	0
99	20240117	174500	3582858200	21800	21800	21800	21800	0
100	20240117	174400	3582858200	21800	21800	21800	21800	0
101	20240117	174300	3582858200	21800	21800	21800	21800	0
102	20240117	174200	3582858200	21800	21800	21800	21800	0
103	20240117	174100	3582858200	21800	21800	21800	21800	0
104	20240117	174000	3582858200	21800	21800	21800	21800	0
105	20240117	173900	3582858200	21800	21800	21800	21800	0
106	20240117	173800	3582858200	21800	21800	21800	21800	0
107	20240117	173700	3582858200	21800	21800	21800	21800	0
108	20240117	173600	3582858200	21800	21800	21800	21800	0
109	20240117	173500	3582858200	21800	21800	21800	21800	0
110	20240117	173400	3582858200	21800	21800	21800	21800	0
111	20240117	173300	3582858200	21800	21800	21800	21800	0
112	20240117	173200	3582858200	21800	21800	21800	21800	0
113	20240117	173100	3582858200	21800	21800	21800	21800	0
114	20240117	173000	3582858200	21800	21800	21800	21800	0
115	20240117	172900	3582858200	21800	21800	21800	21800	0
116	20240117	172800	3582858200	21800	21800	21800	21800	0
117	20240117	172700	3582858200	21800	21800	21800	21800	0
118	20240117	172600	3582858200	21800	21800	21800	21800	0
119	20240117	172500	3582858200	21800	21800	21800	21800	0
120	20240117	172400	3582858200	21800	21800	21800	21800	0
121	20240117	172300	3582858200	21800	21800	21800	21800	0
122	20240117	172200	3582858200	21800	21800	21800	21800	11169
123	20240117	172100	3582858200	21800	21800	21800	21800	0
124	20240117	172000	3582858200	21800	21800	21800	21800	0
125	20240117	171900	3582858200	21800	21800	21800	21800	0
126	20240117	171800	3582858200	21800	21800	21800	21800	0
127	20240117	171700	3582858200	21800	21800	21800	21800	0
128	20240117	171600	3582858200	21800	21800	21800	21800	0
129	20240117	171500	3582858200	21800	21800	21800	21800	0
130	20240117	171400	3582858200	21800	21800	21800	21800	0
131	20240117	171300	3582858200	21800	21800	21800	21800	0
132	20240117	171200	3582858200	21800	21800	21800	21800	0
133	20240117	171100	3582858200	21800	21800	21800	21800	0
134	20240117	171000	3582858200	21800	21800	21800	21800	0
135	20240117	170900	3582858200	21800	21800	21800	21800	0
136	20240117	170800	3582858200	21800	21800	21800	21800	0
137	20240117	170700	3582858200	21800	21800	21800	21800	0
138	20240117	170600	3582858200	21800	21800	21800	21800	0
139	20240117	170500	3582858200	21800	21800	21800	21800	0
140	20240117	170400	3582858200	21800	21800	21800	21800	0
141	20240117	170300	3582858200	21800	21800	21800	21800	0
142	20240117	170200	3582858200	21800	21800	21800	21800	0
143	20240117	170100	3582858200	21800	21800	21800	21800	0
144	20240117	170000	3582858200	21800	21800	21800	21800	0
145	20240117	165900	3582858200	21800	21800	21800	21800	0
146	20240117	165800	3582858200	21800	21800	21800	21800	0
147	20240117	165700	3582858200	21800	21800	21800	21800	0
148	20240117	165600	3582858200	21800	21800	21800	21800	0
149	20240117	165500	3582858200	21800	21800	21800	21800	0
150	20240117	165400	3582858200	21800	21800	21800	21800	0
151	20240117	165300	3582858200	21800	21800	21800	21800	0
152	20240117	165200	3582858200	21800	21800	21800	21800	11169
153	20240117	165100	3582858200	21800	21800	21800	21800	0
154	20240117	165000	3582858200	21800	21800	21800	21800	0
155	20240117	164900	3582858200	21800	21800	21800	21800	0
156	20240117	164800	3582858200	21800	21800	21800	21800	0
157	20240117	164700	3582858200	21800	21800	21800	21800	0
158	20240117	164600	3582858200	21800	21800	21800	21800	0
159	20240117	164500	3582858200	21800	21800	21800	21800	0
160	20240117	164400	3582858200	21800	21800	21800	21800	0
161	20240117	164300	3582858200	21800	21800	21800	21800	0
162	20240117	164200	3582858200	21800	21800	21800	21800	0
163	20240117	164100	3582858200	21800	21800	21800	21800	0
164	20240117	164000	3582858200	21800	21800	21800	21800	0
165	20240117	163900	3582858200	21800	21800	21800	21800	0
166	20240117	163800	3582858200	21800	21800	21800	21800	0
167	20240117	163700	3582858200	21800	21800	21800	21800	0
168	20240117	163600	3582858200	21800	21800	21800	21800	0
169	20240117	163500	3582858200	21800	21800	21800	21800	0
170	20240117	163400	3582858200	21800	21800	21800	21800	0
171	20240117	163300	3582858200	21800	21800	21800	21800	0
172	20240117	163200	3582858200	21800	21800	21800	21800	0
173	20240117	163100	3582858200	21800	21800	21800	21800	0
174	20240117	163000	3582858200	21800	21800	21800	21800	0
175	20240117	162900	3582858200	21800	21800	21800	21800	0
176	20240117	162800	3582858200	21800	21800	21800	21800	0
177	20240117	162700	3582858200	21800	21800	21800	21800	0
178	20240117	162600	3582858200	21800	21800	21800	21800	0
179	20240117	162500	3582858200	21800	21800	21800	21800	0
180	20240117	162400	3582858200	21800	21800	21800	21800	0
181	20240117	162300	3582858200	21800	21800	21800	21800	0
182	20240117	162200	3582858200	21800	21800	21800	21800	11169
183	20240117	162100	3582858200	21800	21800	21800	21800	0
184	20240117	162000	3582858200	21800	21800	21800	21800	0
185	20240117	161900	3582858200	21800	21800	21800	21800	0
186	20240117	161800	3582858200	21800	21800	21800	21800	0
187	20240117	161700	3582858200	21800	21800	21800	21800	0
188	20240117	161600	3582858200	21800	21800	21800	21800	0
189	20240117	161500	3582858200	21800	21800	21800	21800	0
190	20240117	161400	3582858200	21800	21800	21800	21800	0
191	20240117	161300	3582858200	21800	21800	21800	21800	0
192	20240117	161200	3582858200	21800	21800	21800	21800	0
193	20240117	161100	3582858200	21800	21800	21800	21800	0
194	20240117	161000	3582858200	21800	21800	21800	21800	0
195	20240117	160900	3582858200	21800	21800	21800	21800	0
196	20240117	160800	3582858200	21800	21800	21800	21800	0
197	20240117	160700	3582858200	21800	21800	21800	21800	0
198	20240117	160600	3582858200	21800	21800	21800	21800	0
199	20240117	160500	3582858200	21800	21800	21800	21800	0
200	20240117	160400	3582858200	21800	21800	21800	21800	0
201	20240117	160300	3582858200	21800	21800	21800	21800	0
202	20240117	160200	3582858200	21800	21800	21800	21800	0
203	20240117	160100	3582858200	21800	21800	21800	21800	0
204	20240117	160000	3582858200	21800	21800	21800	21800	0
205	20240117	155900	3582858200	21800	21800	21800	21800	0
206	20240117	155800	3582858200	21800	21800	21800	21800	0
207	20240117	155700	3582858200	21800	21800	21800	21800	0
208	20240117	155600	3582858200	21800	21800	21800	21800	0
209	20240117	155500	3582858200	21800	21800	21800	21800	0
210	20240117	155400	3582858200	21800	21800	21800	21800	0
211	20240117	155300	3582858200	21800	21800	21800	21800	0
212	20240117	155200	3582858200	21800	21800	21800	21800	11169
213	20240117	155100	3582858200	21800	21800	21800	21800	0
214	20240117	155000	3582858200	21800	21800	21800	21800	0
215	20240117	154900	3582858200	21800	21800	21800	21800	0
216	20240117	154800	3582858200	21800	21800	21800	21800	0
217	20240117	154700	3582858200	21800	21800	21800	21800	0
218	20240117	154600	3582858200	21800	21800	21800	21800	0
219	20240117	154500	3582858200	21800	21800	21800	21800	0
220	20240117	154400	3582858200	21800	21800	21800	21800	0
221	20240117	154300	3582858200	21800	21800	21800	21800	0
222	20240117	154200	3582858200	21800	21800	21800	21800	0
223	20240117	154100	3582858200	21800	21800	21800	21800	0
224	20240117	154000	3582858200	21800	21800	21800	21800	0
225	20240117	153900	3582858200	21800	21800	21800	21800	0
226	20240117	153800	3582858200	21800	21800	21800	21800	0
227	20240117	153700	3582858200	21800	21800	21800	21800	0
228	20240117	153600	3582858200	21800	21800	21800	21800	0
229	20240117	153500	3582858200	21800	21800	21800	21800	0
230	20240117	153400	3582858200	21800	21800	21800	21800	0
231	20240117	153300	3582858200	21800	21800	21800	21800	0
232	20240117	153200	3582858200	21800	21800	21800	21800	0
233	20240117	153100	3582858200	21800	21800	21800	21800	0
234	20240117	153000	3582858200	21800	21800	21800	21800	11169
235	20240117	152900	3339374000	21850	21850	21850	21850	0
236	20240117	152800	3339374000	21850	21850	21850	21850	0
237	20240117	152700	3339374000	21850	21850	21850	21850	0
238	20240117	152600	3339374000	21850	21850	21850	21850	0
239	20240117	152500	3339374000	21850	21850	21850	21850	0
240	20240117	152400	3339374000	21850	21850	21850	21850	0
241	20240117	152300	3339374000	21850	21850	21850	21850	0
242	20240117	152200	3339374000	21850	21850	21850	21850	0
243	20240117	152100	3339374000	21850	21850	21850	21850	0
244	20240117	152000	3339374000	21850	21850	21850	21850	0
245	20240117	151900	3339374000	21850	21850	21850	21850	371
246	20240117	151800	3331267650	21850	21850	21900	21800	2223
247	20240117	151700	3282718450	21850	21850	21850	21850	1578
248	20240117	151600	3248239150	21850	21900	21900	21850	537
249	20240117	151500	3236501500	21850	21900	21950	21850	1019
250	20240117	151400	3214182750	21900	21950	21950	21900	323
251	20240117	151300	3207104350	21900	21900	21950	21900	447
252	20240117	151200	3197313100	21900	21850	21900	21850	600
253	20240117	151100	3184178100	21850	21900	21950	21850	493
254	20240117	151000	3173381750	21950	21900	21950	21850	602
255	20240117	150900	3160197750	21950	21900	21950	21900	134
256	20240117	150800	3157258100	21900	21950	22000	21900	162
257	20240117	150700	3153699200	21950	21950	21950	21950	160
258	20240117	150600	3150187200	22000	21950	22000	21900	1273
259	20240117	150500	3122258100	21900	21900	21900	21850	908
260	20240117	150400	3102373250	21950	21900	21950	21900	112
261	20240117	150300	3099919900	21900	21900	21950	21850	425
262	20240117	150200	3090617350	21850	21850	21900	21850	352
263	20240117	150100	3082918600	21850	21900	21900	21850	65
264	20240117	150000	3081495850	21850	21800	21850	21800	302
265	20240117	145900	3074897550	21800	21900	21900	21800	183
266	20240117	145800	3070902650	21850	21900	21900	21850	146
267	20240117	145700	3067705750	21900	21800	21900	21800	255
268	20240117	145600	3062140750	21800	21800	21800	21800	211
269	20240117	145500	3057540950	21850	21800	21850	21800	350
270	20240117	145400	3049903650	21850	21800	21850	21800	149
271	20240117	145300	3046655300	21800	21850	21850	21800	3399
272	20240117	145200	2972532550	21850	21850	21850	21850	312
273	20240117	145100	2965715350	21850	21900	21900	21850	16
274	20240117	145000	2965365300	21850	21900	21900	21850	942
275	20240117	144900	2944779400	21950	21900	21950	21900	270
276	20240117	144800	2938860900	21900	21900	21900	21900	231
277	20240117	144700	2933802000	21900	21900	21900	21900	3
278	20240117	144600	2933736300	21950	21900	21950	21900	16
279	20240117	144500	2933385650	21900	21900	21900	21900	61
280	20240117	144400	2932049750	22000	21900	22000	21900	1016
281	20240117	144300	2909708450	21900	22000	22000	21900	870
282	20240117	144200	2890632750	22000	21950	22000	21950	101
283	20240117	144100	2888415750	21950	21950	21950	21950	8
284	20240117	144000	2888240150	21950	21950	21950	21950	0
285	20240117	143900	2888240150	21950	21950	21950	21950	110
286	20240117	143800	2885825650	21950	21950	21950	21950	1
287	20240117	143700	2885803700	21950	22000	22000	21950	376
288	20240117	143600	2877532050	22000	22000	22000	22000	77
289	20240117	143500	2875838050	22050	22050	22050	22050	12
290	20240117	143400	2875573450	22050	22050	22050	22050	11
291	20240117	143300	2875330900	22050	22050	22050	22050	5
292	20240117	143200	2875220650	22050	22050	22050	22050	10
293	20240117	143100	2875000150	22050	22050	22100	22050	22
294	20240117	143000	2874514400	22050	22050	22050	22050	5
295	20240117	142900	2874404150	22050	22000	22050	22000	27
296	20240117	142800	2873809200	22050	22050	22050	22050	65
297	20240117	142700	2872375950	22050	22000	22050	22000	211
298	20240117	142600	2867733850	21950	21900	21950	21900	410
299	20240117	142500	2858754350	22000	21950	22000	21900	656
300	20240117	142400	2844380300	21950	21950	21950	21900	1028
301	20240117	142300	2821837450	21950	22000	22000	21950	989
302	20240117	142200	2800090250	22000	22000	22000	22000	216
303	20240117	142100	2795338250	22000	22000	22000	22000	0
304	20240117	142000	2795338250	22000	22000	22000	22000	0
305	20240117	141900	2795338250	22000	22000	22000	22000	7
306	20240117	141800	2795184250	22000	22000	22000	22000	0
307	20240117	141700	2795184250	22000	22000	22000	22000	0
308	20240117	141600	2795184250	22000	22000	22000	22000	1
309	20240117	141500	2795162250	22000	22000	22000	22000	0
310	20240117	141400	2795162250	22000	22000	22000	22000	7
311	20240117	141300	2795008250	22000	22000	22000	22000	57
312	20240117	141200	2793754250	22000	22050	22050	22000	209
313	20240117	141100	2789156150	22050	22000	22050	22000	47
314	20240117	141000	2788119850	22000	22000	22000	22000	38
315	20240117	140900	2787283850	22000	22050	22050	22000	118
316	20240117	140800	2784687750	22050	22050	22050	22050	1
317	20240117	140700	2784665700	22000	22000	22000	22000	5
318	20240117	140600	2784555700	22050	22050	22050	22050	302
319	20240117	140500	2777896600	22050	22050	22050	22050	71
320	20240117	140400	2776331050	22100	22100	22100	22100	145
321	20240117	140300	2773126550	22150	22150	22150	22150	10
322	20240117	140200	2772905050	22150	22150	22150	22150	86
323	20240117	140100	2771000150	22150	22100	22150	22100	202
324	20240117	140000	2766527450	22150	22150	22150	22150	0
325	20240117	135900	2766527450	22150	22150	22150	22150	6
326	20240117	135800	2766394550	22200	22200	22200	22200	3
327	20240117	135700	2766327950	22150	22150	22150	22150	204
328	20240117	135600	2761809350	22100	22150	22150	22100	9
329	20240117	135500	2761610050	22150	22150	22150	22150	6
330	20240117	135400	2761477150	22100	22100	22100	22100	484
331	20240117	135300	2750780750	22150	22150	22150	22150	0
332	20240117	135200	2750780750	22150	22200	22200	22150	17
333	20240117	135100	2750403750	22150	22150	22150	22150	373
334	20240117	135000	2742141800	22150	22150	22150	22150	0
335	20240117	134900	2742141800	22150	22150	22150	22150	350
336	20240117	134800	2734389300	22100	22100	22100	22100	0
337	20240117	134700	2734389300	22100	22100	22100	22100	248
338	20240117	134600	2728908500	22100	22100	22100	22100	22
339	20240117	134500	2728422300	22150	22100	22150	22100	118
340	20240117	134400	2725813600	22150	22100	22150	22100	152
341	20240117	134300	2722451850	22100	22100	22100	22100	103
342	20240117	134200	2720175550	22100	21950	22100	21950	601
343	20240117	134100	2706917750	22000	22000	22000	21950	141
344	20240117	134000	2703816150	22000	21950	22000	21950	512
345	20240117	133900	2692577700	21950	21950	21950	21950	91
346	20240117	133800	2690580250	21950	21950	21950	21950	7
347	20240117	133700	2690426600	21950	21950	21950	21950	1
348	20240117	133600	2690404650	21900	21900	21900	21900	12
349	20240117	133500	2690141850	21950	21950	21950	21950	380
350	20240117	133400	2681800850	21950	21950	21950	21950	483
351	20240117	133300	2671199000	21950	21950	21950	21950	0
352	20240117	133200	2671199000	21950	22000	22000	21950	163
353	20240117	133100	2667613650	22000	22000	22000	22000	96
354	20240117	133000	2665501650	22000	22050	22050	22000	52
355	20240117	132900	2664357600	22050	22050	22050	22050	0
356	20240117	132800	2664357600	22050	22050	22050	22050	3
357	20240117	132700	2664291450	22000	22100	22100	22000	230
358	20240117	132600	2659231250	22000	21950	22000	21900	655
359	20240117	132500	2644839100	22000	22000	22000	21950	1773
360	20240117	132400	2605900550	22000	22050	22050	22000	30
361	20240117	132300	2605240500	22050	22050	22050	22050	2
362	20240117	132200	2605196400	22050	22050	22050	22050	94
363	20240117	132100	2603123700	22050	22000	22050	22000	2
364	20240117	132000	2603079650	22000	22000	22000	22000	0
365	20240117	131900	2603079650	22000	22000	22000	22000	9
366	20240117	131800	2602881650	22000	22000	22000	22000	30
367	20240117	131700	2602221650	22000	22000	22000	22000	354
368	20240117	131600	2594433650	22000	22000	22000	22000	1455
369	20240117	131500	2562423650	22000	22050	22050	22000	1096
370	20240117	131400	2538271300	22050	22050	22050	22050	174
371	20240117	131300	2534434600	22050	22050	22050	22050	8
372	20240117	131200	2534258200	22050	22050	22050	22050	204
373	20240117	131100	2529760000	22050	22050	22050	22050	49
374	20240117	131000	2528679550	22050	22100	22100	22050	359
375	20240117	130900	2520751000	22100	22100	22100	22100	12
376	20240117	130800	2520485800	22100	22100	22100	22100	65
377	20240117	130700	2519049300	22100	22150	22150	22100	2
378	20240117	130600	2519005050	22150	22150	22150	22100	105
379	20240117	130500	2516683250	22150	22150	22150	22150	312
380	20240117	130400	2509772450	22150	22150	22150	22150	402
381	20240117	130300	2500868150	22100	22150	22150	22100	17
382	20240117	130200	2500492350	22150	22150	22150	22150	0
383	20240117	130100	2500492350	22150	22100	22150	22100	152
384	20240117	130000	2497125650	22150	22150	22150	22150	4
385	20240117	125900	2497037050	22100	22150	22150	22100	14
386	20240117	125800	2496727300	22100	22100	22100	22100	223
387	20240117	125700	2491799000	22150	22150	22150	22150	0
388	20240117	125600	2491799000	22150	22150	22150	22150	0
389	20240117	125500	2491799000	22150	22200	22200	22100	478
390	20240117	125400	2481198800	22200	22200	22200	22200	201
391	20240117	125300	2476736600	22100	22100	22100	22100	38
392	20240117	125200	2475896800	22100	22100	22100	22100	1
393	20240117	125100	2475874700	22100	22100	22100	22100	10
394	20240117	125000	2475653700	22100	22200	22200	22100	19
395	20240117	124900	2475232000	22100	22100	22100	22100	11
396	20240117	124800	2474988900	22100	22050	22100	22050	37
397	20240117	124700	2474172700	22050	22050	22050	22050	10
398	20240117	124600	2473952200	22050	22050	22050	22050	8
399	20240117	124500	2473775800	22050	22100	22200	22050	389
400	20240117	124400	2465190850	22100	22150	22150	22100	5
401	20240117	124300	2465080300	22200	22100	22200	22100	31
402	20240117	124200	2464395000	22100	22100	22100	22100	0
403	20240117	124100	2464395000	22100	22100	22100	22100	134
404	20240117	124000	2461433600	22200	22200	22200	22200	184
405	20240117	123900	2457348800	22100	22100	22100	22100	1
406	20240117	123800	2457326700	22100	22200	22200	22100	24
407	20240117	123700	2456796000	22100	22100	22200	22100	407
408	20240117	123600	2447800100	22100	22150	22200	22100	184
409	20240117	123500	2443725250	22150	22150	22150	22150	30
410	20240117	123400	2443060750	22150	22150	22150	22150	302
411	20240117	123300	2436371450	22200	22200	22200	22200	3
412	20240117	123200	2436304850	22200	22200	22200	22200	0
413	20240117	123100	2436304850	22200	22200	22200	22200	9
414	20240117	123000	2436105050	22200	22200	22200	22200	2
415	20240117	122900	2436060650	22150	22150	22150	22150	0
416	20240117	122800	2436060650	22150	22150	22200	22150	20
417	20240117	122700	2435617600	22150	22150	22150	22150	670
418	20240117	122600	2420777100	22100	22100	22100	22100	1
419	20240117	122500	2420755000	22100	22100	22100	22100	5
420	20240117	122400	2420644500	22100	22100	22100	22100	0
421	20240117	122300	2420644500	22100	22100	22100	22100	114
422	20240117	122200	2418125100	22100	22150	22150	22100	124
423	20240117	122100	2415378650	22150	22150	22150	22150	0
424	20240117	122000	2415378650	22150	22100	22150	22100	31
425	20240117	121900	2414692850	22100	22150	22150	22100	6
426	20240117	121800	2414560200	22200	22150	22200	22150	734
427	20240117	121700	2398290400	22150	22100	22150	22100	243
428	20240117	121600	2392908050	22100	22100	22100	22100	11
429	20240117	121500	2392664950	22100	22100	22150	22100	265
430	20240117	121400	2386801000	22150	22150	22150	22150	634
431	20240117	121300	2372757900	22150	22150	22150	22150	208
432	20240117	121200	2368150700	22150	22150	22150	22150	3
433	20240117	121100	2368084250	22150	22100	22150	22100	266
434	20240117	121000	2362197350	22100	22100	22150	22100	39
435	20240117	120900	2361335400	22100	22100	22100	22100	1
436	20240117	120800	2361313300	22100	22200	22200	22100	423
437	20240117	120700	2351948000	22200	22200	22200	22200	2
438	20240117	120600	2351903600	22150	22150	22150	22150	50
439	20240117	120500	2350796100	22150	22150	22150	22150	109
440	20240117	120400	2348381750	22150	22150	22150	22150	0
441	20240117	120300	2348381750	22150	22200	22200	22150	101
442	20240117	120200	2346142100	22200	22150	22200	22150	141
443	20240117	120100	2343018900	22200	22150	22200	22150	302
444	20240117	120000	2336315250	22200	22200	22200	22200	0
445	20240117	115900	2336315250	22200	22200	22200	22200	878
446	20240117	115800	2316823650	22200	22200	22200	22200	207
447	20240117	115700	2312228250	22200	22150	22200	22150	309
448	20240117	115600	2305371450	22150	22100	22150	22100	99
449	20240117	115500	2303183500	22100	22150	22150	22100	300
450	20240117	115400	2296553450	22200	22200	22200	22200	1
451	20240117	115300	2296531250	22150	22150	22250	22100	122
452	20240117	115200	2293824300	22200	22150	22200	22150	161
453	20240117	115100	2290251200	22200	22200	22200	22200	1
454	20240117	115000	2290229000	22100	22100	22100	22100	1
455	20240117	114900	2290206900	22250	22100	22250	22100	252
456	20240117	114800	2284604900	22100	22050	22100	22050	599
457	20240117	114700	2271394750	22050	22050	22050	22050	0
458	20240117	114600	2271394750	22050	22100	22100	22050	904
459	20240117	114500	2251456850	22200	22100	22200	22100	201
460	20240117	114400	2247014650	22100	22100	22150	22100	129
461	20240117	114300	2244161600	22100	22100	22100	22100	65
462	20240117	114200	2242725100	22100	22150	22150	22100	1234
463	20240117	114100	2215437750	22150	22150	22150	22150	1036
464	20240117	114000	2192490350	22200	22200	22200	22200	491
465	20240117	113900	2181590150	22200	22250	22250	22200	64
466	20240117	113800	2180169250	22200	22250	22250	22200	35
467	20240117	113700	2179392000	22200	22200	22200	22200	6
468	20240117	113600	2179258800	22200	22200	22200	22200	191
469	20240117	113500	2175018600	22200	22200	22200	22200	30
470	20240117	113400	2174352600	22200	22200	22200	22200	9
471	20240117	113300	2174152800	22250	22300	22300	22250	22
472	20240117	113200	2173663250	22250	22200	22250	22200	151
473	20240117	113100	2170310850	22200	22250	22300	22200	606
474	20240117	113000	2156853600	22250	22250	22250	22250	13
475	20240117	112900	2156564350	22350	22300	22350	22300	100
476	20240117	112800	2154334250	22300	22250	22300	22250	84
477	20240117	112700	2152462050	22250	22300	22350	22250	869
478	20240117	112600	2133066200	22300	22250	22300	22250	299
479	20240117	112500	2126407650	22250	22300	22300	22250	882
480	20240117	112400	2106742050	22300	22300	22300	22300	10
481	20240117	112300	2106519050	22300	22250	22300	22250	398
482	20240117	112200	2097661100	22200	22200	22250	22200	422
483	20240117	112100	2088285500	22100	22200	22200	22100	668
484	20240117	112000	2073463500	22200	22250	22250	22200	138
485	20240117	111900	2070397800	22250	22250	22250	22250	5
486	20240117	111800	2070286550	22200	22250	22250	22200	270
487	20240117	111700	2064281550	22200	22200	22200	22150	133
488	20240117	111600	2061330450	22200	22200	22200	22200	69
489	20240117	111500	2059798650	22100	22200	22200	22100	171
490	20240117	111400	2056002850	22200	22250	22250	22200	31
491	20240117	111300	2055314600	22250	22250	22250	22200	263
492	20240117	111200	2049464900	22250	22250	22250	22200	56
493	20240117	111100	2048219000	22250	22200	22250	22200	9
494	20240117	111000	2048019100	22250	22200	22250	22200	332
495	20240117	110900	2040648450	22100	22100	22100	22100	404
496	20240117	110800	2031720050	22150	22150	22200	22150	74
497	20240117	110700	2030080800	22200	22200	22200	22200	70
498	20240117	110600	2028526800	22200	22150	22250	22150	408
499	20240117	110500	2019480500	22150	22150	22150	22100	368
500	20240117	110400	2011339300	22150	22150	22150	22100	403
501	20240117	110300	2002412900	22100	22150	22150	22100	461
502	20240117	110200	1992202350	22150	22150	22150	22100	107
503	20240117	110100	1989833800	22100	22100	22150	22100	79
504	20240117	110000	1988085100	22100	22100	22150	22100	80
505	20240117	105900	1986315200	22150	22100	22150	22100	125
506	20240117	105800	1983552500	22100	22050	22100	22050	359
507	20240117	105700	1975634450	22050	22050	22050	22050	88
508	20240117	105600	1973694050	22050	22050	22050	22000	58
509	20240117	105500	1972417650	22050	22000	22050	22000	3
510	20240117	105400	1972351550	22050	21950	22050	21950	132
511	20240117	105300	1969445550	21950	22000	22000	21950	438
512	20240117	105200	1959831050	21950	22000	22000	21950	323
513	20240117	105100	1952739700	22000	22000	22000	22000	581
514	20240117	105000	1939957700	22000	22000	22000	22000	95
515	20240117	104900	1937867700	22000	22000	22000	22000	325
516	20240117	104800	1930717700	22000	22000	22000	21950	1100
517	20240117	104700	1906529600	22050	22050	22050	22050	13
518	20240117	104600	1906242950	22050	22050	22050	22050	10
519	20240117	104500	1906022450	22050	22050	22050	22050	14
520	20240117	104400	1905713750	22050	22050	22050	22000	1170
521	20240117	104300	1879958050	22050	22050	22050	22050	150
522	20240117	104200	1876650550	22100	22100	22100	22100	21
523	20240117	104100	1876186450	22100	22100	22100	22100	78
524	20240117	104000	1874462650	22100	22100	22100	22050	239
525	20240117	103900	1869181100	22100	22100	22100	22100	2
526	20240117	103800	1869136900	22050	22100	22100	22050	153
527	20240117	103700	1865757700	22100	22100	22100	22100	21
528	20240117	103600	1865293600	22100	22100	22150	22100	408
529	20240117	103500	1856276750	22150	22150	22150	22150	18
530	20240117	103400	1855878050	22100	22150	22150	22100	183
531	20240117	103300	1851826350	22150	22150	22150	22150	0
532	20240117	103200	1851826350	22150	22150	22150	22150	100
533	20240117	103100	1849611350	22150	22150	22150	22150	23
534	20240117	103000	1849101900	22150	22200	22200	22150	174
535	20240117	102900	1845241200	22200	22250	22250	22200	209
536	20240117	102800	1840601150	22250	22250	22250	22250	201
537	20240117	102700	1836128900	22300	22300	22300	22300	275
538	20240117	102600	1829996400	22350	22350	22350	22350	0
539	20240117	102500	1829996400	22350	22300	22350	22300	272
540	20240117	102400	1823930650	22350	22300	22350	22250	555
541	20240117	102300	1811537300	22350	22250	22350	22200	1472
542	20240117	102200	1778747350	22300	22250	22300	22250	966
543	20240117	102100	1757238750	22250	22150	22250	22100	2174
544	20240117	102000	1709008300	22150	22100	22150	22100	60
545	20240117	101900	1707682250	22100	22100	22100	22100	50
546	20240117	101800	1706577250	22100	22150	22150	22100	53
547	20240117	101700	1705403350	22100	22150	22150	22100	533
548	20240117	101600	1693597450	22050	22050	22100	22050	265
549	20240117	101500	1687743200	22050	22100	22100	22050	56
550	20240117	101400	1686508150	22050	22050	22050	22050	5
551	20240117	101300	1686397900	22000	22000	22000	22000	91
552	20240117	101200	1684395900	22000	22100	22100	22000	229
553	20240117	101100	1679348900	22100	22000	22100	22000	487
554	20240117	101000	1668618300	22050	22050	22050	22050	15
555	20240117	100900	1668287550	22000	21950	22000	21950	342
556	20240117	100800	1660768050	21950	21950	21950	21950	14
557	20240117	100700	1660460750	21950	21950	21950	21950	41
558	20240117	100600	1659560800	21950	22000	22000	21950	50
559	20240117	100500	1658462750	22100	21900	22100	21900	134
560	20240117	100400	1655517100	21950	22050	22050	21950	1534
561	20240117	100300	1621800600	22050	22050	22100	22050	190
562	20240117	100200	1617606850	22050	22050	22100	22050	579
563	20240117	100100	1604839800	22050	22100	22100	22050	236
564	20240117	100000	1599628600	22100	22100	22100	22050	352
565	20240117	095900	1591849450	22100	22100	22150	22050	411
566	20240117	095800	1582761450	22050	22150	22150	22050	573
567	20240117	095700	1570073550	22150	22100	22150	22100	90
568	20240117	095600	1568082550	22100	22100	22150	22100	205
569	20240117	095500	1563541950	22100	22050	22100	22050	211
570	20240117	095400	1558883200	22050	22050	22050	22000	126
571	20240117	095300	1556106450	22050	22050	22050	22050	7
572	20240117	095200	1555952100	22050	22100	22100	22050	119
573	20240117	095100	1553327500	22100	22100	22100	22100	1
574	20240117	095000	1553305400	22100	22100	22100	22050	512
575	20240117	094900	1541990550	22100	22100	22100	22100	123
576	20240117	094800	1539272250	22100	22100	22100	22100	18
577	20240117	094700	1538874450	22150	22100	22150	22100	258
578	20240117	094600	1533172500	22100	22150	22150	22100	123
579	20240117	094500	1530454050	22150	22150	22150	22050	513
580	20240117	094400	1519109750	22100	22150	22150	22100	262
581	20240117	094300	1513314550	22200	22100	22200	22100	1608
582	20240117	094200	1477662550	22150	22100	22150	22100	313
583	20240117	094100	1470744700	22100	22100	22100	22100	860
584	20240117	094000	1451738700	22050	21950	22050	21950	527
585	20240117	093900	1440141900	21950	21950	22000	21950	336
586	20240117	093800	1432766650	21950	22000	22050	21950	570
587	20240117	093700	1420228650	22000	21950	22000	21950	184
588	20240117	093600	1416183050	21950	21900	22000	21850	296
589	20240117	093500	1409691300	21900	21900	21900	21800	1908
590	20240117	093400	1368002200	21900	21850	21900	21850	621
591	20240117	093300	1354432550	21850	21900	21950	21850	592
592	20240117	093200	1341476350	21900	21950	21950	21750	4963
593	20240117	093100	1233110050	21950	21850	21950	21850	1476
594	20240117	093000	1200831200	21900	21950	22000	21900	3204
595	20240117	092900	1130604600	22000	22100	22100	22000	1233
596	20240117	092800	1103468700	22100	22050	22150	22000	588
597	20240117	092700	1090494650	22150	22000	22150	21950	861
598	20240117	092600	1071510050	21950	21950	22100	21950	1003
599	20240117	092500	1049478200	22100	22100	22100	21950	1102
600	20240117	092400	1025190800	22050	22150	22150	22050	192
601	20240117	092300	1020941200	22150	22100	22150	21950	900
602	20240117	092200	1001150500	22100	22000	22100	21950	1251
603	20240117	092100	973650250	22000	22100	22100	22000	918
604	20240117	092000	953401700	22050	22000	22050	21950	2223
605	20240117	091900	904573050	22000	22000	22100	22000	949
606	20240117	091800	883694600	22000	22000	22000	21950	1458
607	20240117	091700	851622600	22000	22000	22100	21950	2228
608	20240117	091600	802585400	22000	22050	22050	21950	3918
609	20240117	091500	716411000	22050	22150	22150	22050	3904
610	20240117	091400	630238850	22150	22150	22200	22100	1143
611	20240117	091300	604931850	22150	22150	22150	22100	1936
612	20240117	091200	562066050	22200	22150	22200	22100	1166
613	20240117	091100	536211050	22150	22150	22200	22150	1133
614	20240117	091000	511112350	22150	22200	22200	22150	2219
615	20240117	090900	461936900	22200	22200	22250	22150	985
616	20240117	090800	440073200	22200	22250	22250	22100	6200
617	20240117	090700	302696350	22250	22400	22400	22250	5022
618	20240117	090600	190531050	22450	22400	22550	22400	156
619	20240117	090500	187035950	22400	22450	22550	22400	497
620	20240117	090400	175877550	22450	22550	22550	22450	204
621	20240117	090300	171292950	22550	22450	22550	22450	160
622	20240117	090200	167694800	22500	22550	22550	22450	3751
623	20240117	090100	83343050	22650	22650	22700	22600	929
624	20240117	090000	62332050	22600	22550	22600	22500	2714