KissMeData/051500/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193300	389194750	24100	24100	24100	24100	288
3	20240119	193200	389194750	24100	24100	24100	24100	0
4	20240119	193100	389194750	24100	24100	24100	24100	0
5	20240119	193000	389194750	24100	24100	24100	24100	0
6	20240119	192900	389194750	24100	24100	24100	24100	0
7	20240119	192800	389194750	24100	24100	24100	24100	0
8	20240119	192700	389194750	24100	24100	24100	24100	0
9	20240119	192600	389194750	24100	24100	24100	24100	0
10	20240119	192500	389194750	24100	24100	24100	24100	0
11	20240119	192400	389194750	24100	24100	24100	24100	0
12	20240119	192300	389194750	24100	24100	24100	24100	0
13	20240119	192200	389194750	24100	24100	24100	24100	0
14	20240119	192100	389194750	24100	24100	24100	24100	0
15	20240119	192000	389194750	24100	24100	24100	24100	0
16	20240119	191900	389194750	24100	24100	24100	24100	0
17	20240119	191800	389194750	24100	24100	24100	24100	0
18	20240119	191700	389194750	24100	24100	24100	24100	0
19	20240119	191600	389194750	24100	24100	24100	24100	0
20	20240119	191500	389194750	24100	24100	24100	24100	0
21	20240119	191400	389194750	24100	24100	24100	24100	0
22	20240119	191300	389194750	24100	24100	24100	24100	0
23	20240119	191200	389194750	24100	24100	24100	24100	0
24	20240119	191100	389194750	24100	24100	24100	24100	0
25	20240119	191000	389194750	24100	24100	24100	24100	0
26	20240119	190900	389194750	24100	24100	24100	24100	0
27	20240119	190800	389194750	24100	24100	24100	24100	0
28	20240119	190700	389194750	24100	24100	24100	24100	0
29	20240119	190600	389194750	24100	24100	24100	24100	0
30	20240119	190500	389194750	24100	24100	24100	24100	0
31	20240119	190400	389194750	24100	24100	24100	24100	0
32	20240119	190300	389194750	24100	24100	24100	24100	288
33	20240119	190200	389194750	24100	24100	24100	24100	0
34	20240119	190100	389194750	24100	24100	24100	24100	0
35	20240119	190000	389194750	24100	24100	24100	24100	0
36	20240119	185900	389194750	24100	24100	24100	24100	0
37	20240119	185800	389194750	24100	24100	24100	24100	0
38	20240119	185700	389194750	24100	24100	24100	24100	0
39	20240119	185600	389194750	24100	24100	24100	24100	0
40	20240119	185500	389194750	24100	24100	24100	24100	0
41	20240119	185400	389194750	24100	24100	24100	24100	0
42	20240119	185300	389194750	24100	24100	24100	24100	0
43	20240119	185200	389194750	24100	24100	24100	24100	0
44	20240119	185100	389194750	24100	24100	24100	24100	0
45	20240119	185000	389194750	24100	24100	24100	24100	0
46	20240119	184900	389194750	24100	24100	24100	24100	0
47	20240119	184800	389194750	24100	24100	24100	24100	0
48	20240119	184700	389194750	24100	24100	24100	24100	0
49	20240119	184600	389194750	24100	24100	24100	24100	0
50	20240119	184500	389194750	24100	24100	24100	24100	0
51	20240119	184400	389194750	24100	24100	24100	24100	0
52	20240119	184300	389194750	24100	24100	24100	24100	0
53	20240119	184200	389194750	24100	24100	24100	24100	0
54	20240119	184100	389194750	24100	24100	24100	24100	0
55	20240119	184000	389194750	24100	24100	24100	24100	0
56	20240119	183900	389194750	24100	24100	24100	24100	0
57	20240119	183800	389194750	24100	24100	24100	24100	0
58	20240119	183700	389194750	24100	24100	24100	24100	0
59	20240119	183600	389194750	24100	24100	24100	24100	0
60	20240119	183500	389194750	24100	24100	24100	24100	0
61	20240119	183400	389194750	24100	24100	24100	24100	0
62	20240119	183300	389194750	24100	24100	24100	24100	288
63	20240119	183200	389194750	24100	24100	24100	24100	0
64	20240119	183100	389194750	24100	24100	24100	24100	0
65	20240119	183000	389194750	24100	24100	24100	24100	0
66	20240119	182900	389194750	24100	24100	24100	24100	0
67	20240119	182800	389194750	24100	24100	24100	24100	0
68	20240119	182700	389194750	24100	24100	24100	24100	0
69	20240119	182600	389194750	24100	24100	24100	24100	0
70	20240119	182500	389194750	24100	24100	24100	24100	0
71	20240119	182400	389194750	24100	24100	24100	24100	0
72	20240119	182300	389194750	24100	24100	24100	24100	0
73	20240119	182200	389194750	24100	24100	24100	24100	0
74	20240119	182100	389194750	24100	24100	24100	24100	0
75	20240119	182000	389194750	24100	24100	24100	24100	0
76	20240119	181900	389194750	24100	24100	24100	24100	0
77	20240119	181800	389194750	24100	24100	24100	24100	0
78	20240119	181700	389194750	24100	24100	24100	24100	0
79	20240119	181600	389194750	24100	24100	24100	24100	0
80	20240119	181500	389194750	24100	24100	24100	24100	0
81	20240119	181400	389194750	24100	24100	24100	24100	0
82	20240119	181300	389194750	24100	24100	24100	24100	0
83	20240119	181200	389194750	24100	24100	24100	24100	0
84	20240119	181100	389194750	24100	24100	24100	24100	0
85	20240119	181000	389194750	24100	24100	24100	24100	0
86	20240119	180900	389194750	24100	24100	24100	24100	0
87	20240119	180800	389194750	24100	24100	24100	24100	0
88	20240119	180700	389194750	24100	24100	24100	24100	0
89	20240119	180600	389194750	24100	24100	24100	24100	0
90	20240119	180500	389194750	24100	24100	24100	24100	0
91	20240119	180400	389194750	24100	24100	24100	24100	0
92	20240119	180300	389194750	24100	24100	24100	24100	288
93	20240119	180200	389194750	24100	24100	24100	24100	0
94	20240119	180100	389194750	24100	24100	24100	24100	0
95	20240119	180000	389194750	24100	24100	24100	24100	0
96	20240119	175900	389194750	24100	24100	24100	24100	0
97	20240119	175800	389194750	24100	24100	24100	24100	0
98	20240119	175700	389194750	24100	24100	24100	24100	0
99	20240119	175600	389194750	24100	24100	24100	24100	0
100	20240119	175500	389194750	24100	24100	24100	24100	0
101	20240119	175400	389194750	24100	24100	24100	24100	0
102	20240119	175300	389194750	24100	24100	24100	24100	0
103	20240119	175200	389194750	24100	24100	24100	24100	0
104	20240119	175100	389194750	24100	24100	24100	24100	0
105	20240119	175000	389194750	24100	24100	24100	24100	0
106	20240119	174900	389194750	24100	24100	24100	24100	0
107	20240119	174800	389194750	24100	24100	24100	24100	0
108	20240119	174700	389194750	24100	24100	24100	24100	0
109	20240119	174600	389194750	24100	24100	24100	24100	0
110	20240119	174500	389194750	24100	24100	24100	24100	0
111	20240119	174400	389194750	24100	24100	24100	24100	0
112	20240119	174300	389194750	24100	24100	24100	24100	0
113	20240119	174200	389194750	24100	24100	24100	24100	0
114	20240119	174100	389194750	24100	24100	24100	24100	0
115	20240119	174000	389194750	24100	24100	24100	24100	0
116	20240119	173900	389194750	24100	24100	24100	24100	0
117	20240119	173800	389194750	24100	24100	24100	24100	0
118	20240119	173700	389194750	24100	24100	24100	24100	0
119	20240119	173600	389194750	24100	24100	24100	24100	0
120	20240119	173500	389194750	24100	24100	24100	24100	0
121	20240119	173400	389194750	24100	24100	24100	24100	0
122	20240119	173300	389194750	24100	24100	24100	24100	288
123	20240119	173200	389194750	24100	24100	24100	24100	0
124	20240119	173100	389194750	24100	24100	24100	24100	0
125	20240119	173000	389194750	24100	24100	24100	24100	0
126	20240119	172900	389194750	24100	24100	24100	24100	0
127	20240119	172800	389194750	24100	24100	24100	24100	0
128	20240119	172700	389194750	24100	24100	24100	24100	0
129	20240119	172600	389194750	24100	24100	24100	24100	0
130	20240119	172500	389194750	24100	24100	24100	24100	0
131	20240119	172400	389194750	24100	24100	24100	24100	0
132	20240119	172300	389194750	24100	24100	24100	24100	0
133	20240119	172200	389194750	24100	24100	24100	24100	0
134	20240119	172100	389194750	24100	24100	24100	24100	0
135	20240119	172000	389194750	24100	24100	24100	24100	0
136	20240119	171900	389194750	24100	24100	24100	24100	0
137	20240119	171800	389194750	24100	24100	24100	24100	0
138	20240119	171700	389194750	24100	24100	24100	24100	0
139	20240119	171600	389194750	24100	24100	24100	24100	0
140	20240119	171500	389194750	24100	24100	24100	24100	0
141	20240119	171400	389194750	24100	24100	24100	24100	0
142	20240119	171300	389194750	24100	24100	24100	24100	0
143	20240119	171200	389194750	24100	24100	24100	24100	0
144	20240119	171100	389194750	24100	24100	24100	24100	0
145	20240119	171000	389194750	24100	24100	24100	24100	0
146	20240119	170900	389194750	24100	24100	24100	24100	0
147	20240119	170800	389194750	24100	24100	24100	24100	0
148	20240119	170700	389194750	24100	24100	24100	24100	0
149	20240119	170600	389194750	24100	24100	24100	24100	0
150	20240119	170500	389194750	24100	24100	24100	24100	0
151	20240119	170400	389194750	24100	24100	24100	24100	0
152	20240119	170300	389194750	24100	24100	24100	24100	288
153	20240119	170200	389194750	24100	24100	24100	24100	0
154	20240119	170100	389194750	24100	24100	24100	24100	0
155	20240119	170000	389194750	24100	24100	24100	24100	0
156	20240119	165900	389194750	24100	24100	24100	24100	0
157	20240119	165800	389194750	24100	24100	24100	24100	0
158	20240119	165700	389194750	24100	24100	24100	24100	0
159	20240119	165600	389194750	24100	24100	24100	24100	0
160	20240119	165500	389194750	24100	24100	24100	24100	0
161	20240119	165400	389194750	24100	24100	24100	24100	0
162	20240119	165300	389194750	24100	24100	24100	24100	0
163	20240119	165200	389194750	24100	24100	24100	24100	0
164	20240119	165100	389194750	24100	24100	24100	24100	0
165	20240119	165000	389194750	24100	24100	24100	24100	0
166	20240119	164900	389194750	24100	24100	24100	24100	0
167	20240119	164800	389194750	24100	24100	24100	24100	0
168	20240119	164700	389194750	24100	24100	24100	24100	0
169	20240119	164600	389194750	24100	24100	24100	24100	0
170	20240119	164500	389194750	24100	24100	24100	24100	0
171	20240119	164400	389194750	24100	24100	24100	24100	0
172	20240119	164300	389194750	24100	24100	24100	24100	0
173	20240119	164200	389194750	24100	24100	24100	24100	0
174	20240119	164100	389194750	24100	24100	24100	24100	0
175	20240119	164000	389194750	24100	24100	24100	24100	0
176	20240119	163900	389194750	24100	24100	24100	24100	0
177	20240119	163800	389194750	24100	24100	24100	24100	0
178	20240119	163700	389194750	24100	24100	24100	24100	0
179	20240119	163600	389194750	24100	24100	24100	24100	0
180	20240119	163500	389194750	24100	24100	24100	24100	0
181	20240119	163400	389194750	24100	24100	24100	24100	0
182	20240119	163300	389194750	24100	24100	24100	24100	288
183	20240119	163200	389194750	24100	24100	24100	24100	0
184	20240119	163100	389194750	24100	24100	24100	24100	0
185	20240119	163000	389194750	24100	24100	24100	24100	0
186	20240119	162900	389194750	24100	24100	24100	24100	0
187	20240119	162800	389194750	24100	24100	24100	24100	0
188	20240119	162700	389194750	24100	24100	24100	24100	0
189	20240119	162600	389194750	24100	24100	24100	24100	0
190	20240119	162500	389194750	24100	24100	24100	24100	0
191	20240119	162400	389194750	24100	24100	24100	24100	0
192	20240119	162300	389194750	24100	24100	24100	24100	0
193	20240119	162200	389194750	24100	24100	24100	24100	0
194	20240119	162100	389194750	24100	24100	24100	24100	0
195	20240119	162000	389194750	24100	24100	24100	24100	0
196	20240119	161900	389194750	24100	24100	24100	24100	0
197	20240119	161800	389194750	24100	24100	24100	24100	0
198	20240119	161700	389194750	24100	24100	24100	24100	0
199	20240119	161600	389194750	24100	24100	24100	24100	0
200	20240119	161500	389194750	24100	24100	24100	24100	0
201	20240119	161400	389194750	24100	24100	24100	24100	0
202	20240119	161300	389194750	24100	24100	24100	24100	0
203	20240119	161200	389194750	24100	24100	24100	24100	0
204	20240119	161100	389194750	24100	24100	24100	24100	0
205	20240119	161000	389194750	24100	24100	24100	24100	0
206	20240119	160900	389194750	24100	24100	24100	24100	0
207	20240119	160800	389194750	24100	24100	24100	24100	0
208	20240119	160700	389194750	24100	24100	24100	24100	0
209	20240119	160600	389194750	24100	24100	24100	24100	0
210	20240119	160500	389194750	24100	24100	24100	24100	0
211	20240119	160400	389194750	24100	24100	24100	24100	0
212	20240119	160300	389194750	24100	24100	24100	24100	288
213	20240119	160200	389194750	24100	24100	24100	24100	0
214	20240119	160100	389194750	24100	24100	24100	24100	0
215	20240119	160000	389194750	24100	24100	24100	24100	0
216	20240119	155900	389194750	24100	24100	24100	24100	0
217	20240119	155800	389194750	24100	24100	24100	24100	0
218	20240119	155700	389194750	24100	24100	24100	24100	0
219	20240119	155600	389194750	24100	24100	24100	24100	0
220	20240119	155500	389194750	24100	24100	24100	24100	0
221	20240119	155400	389194750	24100	24100	24100	24100	0
222	20240119	155300	389194750	24100	24100	24100	24100	0
223	20240119	155200	389194750	24100	24100	24100	24100	0
224	20240119	155100	389194750	24100	24100	24100	24100	0
225	20240119	155000	389194750	24100	24100	24100	24100	0
226	20240119	154900	389194750	24100	24100	24100	24100	0
227	20240119	154800	389194750	24100	24100	24100	24100	0
228	20240119	154700	389194750	24100	24100	24100	24100	0
229	20240119	154600	389194750	24100	24100	24100	24100	0
230	20240119	154500	389194750	24100	24100	24100	24100	0
231	20240119	154400	389194750	24100	24100	24100	24100	0
232	20240119	154300	389194750	24100	24100	24100	24100	0
233	20240119	154200	389194750	24100	24100	24100	24100	0
234	20240119	154100	389194750	24100	24100	24100	24100	0
235	20240119	154000	389194750	24100	24100	24100	24100	0
236	20240119	153900	389194750	24100	24100	24100	24100	0
237	20240119	153800	389194750	24100	24100	24100	24100	0
238	20240119	153700	389194750	24100	24100	24100	24100	0
239	20240119	153600	389194750	24100	24100	24100	24100	0
240	20240119	153500	389194750	24100	24100	24100	24100	0
241	20240119	153400	389194750	24100	24100	24100	24100	0
242	20240119	153300	389194750	24100	24100	24100	24100	288
243	20240119	153200	389194750	24100	24100	24100	24100	0
244	20240119	153100	389194750	24100	24100	24100	24100	0
245	20240119	153000	389194750	24100	24100	24100	24100	288
246	20240119	152900	382253950	24050	24050	24050	24050	0
247	20240119	152800	382253950	24050	24050	24050	24050	0
248	20240119	152700	382253950	24050	24050	24050	24050	0
249	20240119	152600	382253950	24050	24050	24050	24050	0
250	20240119	152500	382253950	24050	24050	24050	24050	0
251	20240119	152400	382253950	24050	24050	24050	24050	0
252	20240119	152300	382253950	24050	24050	24050	24050	0
253	20240119	152200	382253950	24050	24050	24050	24050	0
254	20240119	152100	382253950	24050	24050	24050	24050	0
255	20240119	152000	382253950	24050	24050	24050	24050	0
256	20240119	151900	382253950	24050	23950	24050	23950	6
257	20240119	151800	382110150	24000	24000	24000	24000	230
258	20240119	151700	376590150	24050	24050	24050	24050	12
259	20240119	151600	376301550	24050	24000	24050	24000	41
260	20240119	151500	375317000	24050	24000	24050	24000	24
261	20240119	151400	374740350	24000	24000	24000	24000	2
262	20240119	151300	374692350	24000	24000	24050	24000	13
263	20240119	151200	374379850	24050	24050	24050	24050	7
264	20240119	151100	374211500	24050	24050	24050	24050	11
265	20240119	151000	373946950	23950	24000	24000	23950	10
266	20240119	150900	373707000	24050	24050	24050	24050	9
267	20240119	150800	373490550	24050	24000	24050	24000	18
268	20240119	150700	373058100	24050	24050	24050	24050	8
269	20240119	150600	372865700	24050	24050	24050	24050	8
270	20240119	150500	372673300	24000	24000	24000	24000	50
271	20240119	150400	371473300	24000	24000	24050	24000	222
272	20240119	150300	366135150	24000	24000	24000	24000	11
273	20240119	150200	365871150	24000	24000	24000	24000	7
274	20240119	150100	365703150	24000	24000	24000	24000	0
275	20240119	150000	365703150	24000	24000	24000	24000	11
276	20240119	145900	365439150	24000	24000	24000	24000	6
277	20240119	145800	365295150	24000	24000	24000	24000	12
278	20240119	145700	365007150	24000	24000	24000	24000	63
279	20240119	145600	363495150	24000	24000	24000	24000	7
280	20240119	145500	363327150	24000	24000	24000	24000	8
281	20240119	145400	363135150	24000	24000	24000	24000	9
282	20240119	145300	362919150	23950	23950	23950	23950	0
283	20240119	145200	362919150	23950	23950	23950	23950	1
284	20240119	145100	362895200	23950	23950	23950	23950	36
285	20240119	145000	362033000	23950	24000	24000	23950	15
286	20240119	144900	361673300	23950	24000	24000	23950	38
287	20240119	144800	360762800	24000	24000	24000	24000	0
288	20240119	144700	360762800	24000	24050	24050	24000	209
289	20240119	144600	355736800	24000	24000	24000	24000	8
290	20240119	144500	355544800	24000	24000	24000	24000	11
291	20240119	144400	355280800	23950	23950	23950	23950	5
292	20240119	144300	355161050	24000	24000	24000	24000	7
293	20240119	144200	354993050	24000	24000	24000	24000	9
294	20240119	144100	354777050	24000	24000	24000	24000	8
295	20240119	144000	354585050	24000	24000	24000	24000	10
296	20240119	143900	354345050	23950	23950	23950	23950	0
297	20240119	143800	354345050	23950	23950	23950	23950	0
298	20240119	143700	354345050	23950	23950	23950	23950	9
299	20240119	143600	354129500	23950	23950	23950	23950	8
300	20240119	143500	353937900	23950	23950	23950	23950	0
301	20240119	143400	353937900	23950	23950	23950	23950	11
302	20240119	143300	353674450	23900	24000	24000	23900	507
303	20240119	143200	341552000	24000	24000	24000	24000	9
304	20240119	143100	341336000	24000	24000	24000	24000	3
305	20240119	143000	341264000	24000	24000	24000	24000	79
306	20240119	142900	339368000	24000	24000	24000	24000	10
307	20240119	142800	339128000	24000	24000	24000	24000	9
308	20240119	142700	338912000	24000	24000	24000	24000	9
309	20240119	142600	338696000	24000	24000	24000	24000	1
310	20240119	142500	338672000	24000	24000	24000	24000	8
311	20240119	142400	338480000	23950	24000	24000	23950	70
312	20240119	142300	336803000	24000	24000	24000	24000	7
313	20240119	142200	336635000	24000	24000	24000	24000	0
314	20240119	142100	336635000	24000	23950	24000	23950	20
315	20240119	142000	336155450	24000	24050	24050	24000	111
316	20240119	141900	333488300	24050	24050	24050	24050	11
317	20240119	141800	333223750	24050	24050	24050	24050	0
318	20240119	141700	333223750	24050	24050	24050	24050	7
319	20240119	141600	333055400	24050	24050	24050	24050	11
320	20240119	141500	332790850	24050	24050	24050	24050	9
321	20240119	141400	332574400	24050	24050	24050	24050	8
322	20240119	141300	332382000	24000	24000	24000	24000	0
323	20240119	141200	332382000	24000	24000	24000	24000	0
324	20240119	141100	332382000	24000	24050	24050	24000	56
325	20240119	141000	331037950	24150	24050	24150	24050	175
326	20240119	140900	326814950	24000	24000	24000	24000	1
327	20240119	140800	326790950	24000	23950	24000	23950	229
328	20240119	140700	321296400	23950	24000	24000	23950	416
329	20240119	140600	311332700	23950	23950	23950	23950	0
330	20240119	140500	311332700	23950	24050	24050	23950	377
331	20240119	140400	302282050	24150	24050	24150	24050	4
332	20240119	140300	302185650	24050	24050	24050	24050	0
333	20240119	140200	302185650	24050	24050	24050	24050	0
334	20240119	140100	302185650	24050	24050	24050	24050	0
335	20240119	140000	302185650	24050	24050	24050	24050	0
336	20240119	135900	302185650	24050	24050	24050	24050	29
337	20240119	135800	301488200	24050	24050	24050	24050	82
338	20240119	135700	299516100	24100	24100	24100	24100	0
339	20240119	135600	299516100	24100	24100	24100	24100	10
340	20240119	135500	299275100	24200	24200	24200	24200	0
341	20240119	135400	299275100	24200	24200	24200	24200	1
342	20240119	135300	299250900	24150	24150	24150	24000	201
343	20240119	135200	294412650	24150	24100	24150	24100	130
344	20240119	135100	291274300	24000	24000	24000	24000	38
345	20240119	135000	290362300	24000	24000	24000	24000	0
346	20240119	134900	290362300	24000	24000	24000	24000	0
347	20240119	134800	290362300	24000	24000	24000	24000	0
348	20240119	134700	290362300	24000	24000	24000	24000	0
349	20240119	134600	290362300	24000	24000	24000	24000	0
350	20240119	134500	290362300	24000	24000	24000	24000	0
351	20240119	134400	290362300	24000	24000	24000	24000	1
352	20240119	134300	290338300	24000	24000	24000	24000	0
353	20240119	134200	290338300	24000	24000	24000	24000	1
354	20240119	134100	290314300	24000	24000	24000	24000	0
355	20240119	134000	290314300	24000	24000	24000	24000	0
356	20240119	133900	290314300	24000	24000	24000	24000	10
357	20240119	133800	290074300	23950	23950	23950	23950	287
358	20240119	133700	283200650	23950	23950	23950	23950	0
359	20240119	133600	283200650	23950	23950	23950	23950	0
360	20240119	133500	283200650	23950	23950	23950	23950	0
361	20240119	133400	283200650	23950	23950	23950	23950	10
362	20240119	133300	282961150	24000	24000	24000	24000	0
363	20240119	133200	282961150	24000	24000	24000	24000	0
364	20240119	133100	282961150	24000	24000	24000	24000	100
365	20240119	133000	280561150	23950	23950	23950	23950	147
366	20240119	132900	277040500	24000	24000	24000	24000	0
367	20240119	132800	277040500	24000	24000	24000	24000	0
368	20240119	132700	277040500	24000	24000	24000	24000	90
369	20240119	132600	274880500	24000	24000	24000	24000	0
370	20240119	132500	274880500	24000	24000	24000	24000	0
371	20240119	132400	274880500	24000	24000	24000	24000	1
372	20240119	132300	274856500	24000	24000	24000	24000	0
373	20240119	132200	274856500	24000	24000	24000	24000	0
374	20240119	132100	274856500	24000	24000	24000	24000	0
375	20240119	132000	274856500	24000	24000	24000	24000	48
376	20240119	131900	273704500	24000	24000	24000	24000	10
377	20240119	131800	273464500	24000	24000	24000	24000	1
378	20240119	131700	273440500	24000	24000	24000	24000	0
379	20240119	131600	273440500	24000	24000	24000	24000	1
380	20240119	131500	273416500	23950	23950	23950	23950	0
381	20240119	131400	273416500	23950	23950	23950	23950	0
382	20240119	131300	273416500	23950	23950	23950	23950	144
383	20240119	131200	269967700	24000	24000	24000	24000	0
384	20240119	131100	269967700	24000	24000	24000	24000	0
385	20240119	131000	269967700	24000	24000	24000	24000	0
386	20240119	130900	269967700	24000	24000	24000	24000	0
387	20240119	130800	269967700	24000	24000	24000	24000	1
388	20240119	130700	269943700	24000	24000	24000	24000	6
389	20240119	130600	269799700	23950	23950	23950	23950	0
390	20240119	130500	269799700	23950	23950	23950	23950	0
391	20240119	130400	269799700	23950	23950	23950	23950	0
392	20240119	130300	269799700	23950	23950	23950	23950	107
393	20240119	130200	267237050	23950	23950	23950	23950	0
394	20240119	130100	267237050	23950	23950	23950	23950	0
395	20240119	130000	267237050	23950	23950	23950	23950	0
396	20240119	125900	267237050	23950	23950	23950	23950	0
397	20240119	125800	267237050	23950	23950	23950	23950	0
398	20240119	125700	267237050	23950	23950	23950	23950	0
399	20240119	125600	267237050	23950	23950	23950	23950	0
400	20240119	125500	267237050	23950	23950	23950	23950	0
401	20240119	125400	267237050	23950	23950	23950	23950	0
402	20240119	125300	267237050	23950	23950	23950	23950	0
403	20240119	125200	267237050	23950	23950	23950	23950	50
404	20240119	125100	266039550	23950	23950	23950	23950	0
405	20240119	125000	266039550	23950	23950	23950	23950	3
406	20240119	124900	265967700	23900	23900	23900	23900	0
407	20240119	124800	265967700	23900	23900	23900	23900	0
408	20240119	124700	265967700	23900	23900	23900	23900	0
409	20240119	124600	265967700	23900	23900	23900	23900	0
410	20240119	124500	265967700	23900	23900	23900	23900	0
411	20240119	124400	265967700	23900	23900	23900	23900	0
412	20240119	124300	265967700	23900	23900	23900	23900	0
413	20240119	124200	265967700	23900	23900	23900	23900	0
414	20240119	124100	265967700	23900	23900	23900	23900	0
415	20240119	124000	265967700	23900	23900	23900	23900	0
416	20240119	123900	265967700	23900	23900	23900	23900	0
417	20240119	123800	265967700	23900	23900	23900	23900	0
418	20240119	123700	265967700	23900	23900	23900	23900	0
419	20240119	123600	265967700	23900	23900	23900	23900	9
420	20240119	123500	265752600	23950	23950	23950	23950	30
421	20240119	123400	265034100	23950	23950	23950	23950	150
422	20240119	123300	261441600	24000	24000	24000	24000	0
423	20240119	123200	261441600	24000	24000	24000	24000	0
424	20240119	123100	261441600	24000	24000	24000	24000	0
425	20240119	123000	261441600	24000	24000	24000	24000	0
426	20240119	122900	261441600	24000	24000	24000	24000	0
427	20240119	122800	261441600	24000	24000	24000	24000	0
428	20240119	122700	261441600	24000	24000	24000	24000	0
429	20240119	122600	261441600	24000	24000	24000	24000	0
430	20240119	122500	261441600	24000	24000	24000	24000	0
431	20240119	122400	261441600	24000	24000	24000	24000	0
432	20240119	122300	261441600	24000	24000	24000	24000	0
433	20240119	122200	261441600	24000	24000	24000	24000	1
434	20240119	122100	261417600	24000	24000	24000	24000	0
435	20240119	122000	261417600	24000	24000	24000	24000	1
436	20240119	121900	261393600	24000	24000	24000	24000	0
437	20240119	121800	261393600	24000	24000	24000	24000	125
438	20240119	121700	258393600	24000	24000	24000	24000	1
439	20240119	121600	258369600	23950	23950	23950	23950	0
440	20240119	121500	258369600	23950	23950	23950	23950	10
441	20240119	121400	258130100	24000	24000	24000	24000	0
442	20240119	121300	258130100	24000	24000	24000	24000	0
443	20240119	121200	258130100	24000	24000	24000	24000	1
444	20240119	121100	258106100	23950	23950	23950	23950	0
445	20240119	121000	258106100	23950	23950	23950	23950	0
446	20240119	120900	258106100	23950	23950	23950	23950	0
447	20240119	120800	258106100	23950	23950	23950	23950	1
448	20240119	120700	258082150	23900	23900	23900	23900	0
449	20240119	120600	258082150	23900	23900	23900	23900	0
450	20240119	120500	258082150	23900	23900	23900	23900	0
451	20240119	120400	258082150	23900	23900	23900	23900	0
452	20240119	120300	258082150	23900	23900	23900	23900	0
453	20240119	120200	258082150	23900	23900	23900	23900	0
454	20240119	120100	258082150	23900	23900	23900	23900	100
455	20240119	120000	255692150	23900	23900	23900	23900	150
456	20240119	115900	252107150	24000	24000	24000	24000	0
457	20240119	115800	252107150	24000	24000	24000	24000	0
458	20240119	115700	252107150	24000	24000	24000	24000	1
459	20240119	115600	252083150	24000	24000	24000	24000	0
460	20240119	115500	252083150	24000	23850	24000	23850	2
461	20240119	115400	252035300	24000	24000	24000	24000	0
462	20240119	115300	252035300	24000	24000	24000	24000	1
463	20240119	115200	252011300	24050	24050	24050	24050	0
464	20240119	115100	252011300	24050	24050	24050	24050	0
465	20240119	115000	252011300	24050	24050	24050	24050	0
466	20240119	114900	252011300	24050	24050	24050	24050	0
467	20240119	114800	252011300	24050	24050	24050	24050	0
468	20240119	114700	252011300	24050	24050	24050	24050	0
469	20240119	114600	252011300	24050	24050	24050	24050	0
470	20240119	114500	252011300	24050	24050	24050	24050	0
471	20240119	114400	252011300	24050	24050	24050	24050	200
472	20240119	114300	247201300	24050	23900	24050	23900	136
473	20240119	114200	243942900	23950	23950	23950	23950	0
474	20240119	114100	243942900	23950	23950	23950	23950	0
475	20240119	114000	243942900	23950	23950	23950	23950	0
476	20240119	113900	243942900	23950	23950	23950	23950	0
477	20240119	113800	243942900	23950	23950	23950	23950	0
478	20240119	113700	243942900	23950	23950	23950	23950	0
479	20240119	113600	243942900	23950	23950	23950	23950	10
480	20240119	113500	243703400	23900	23900	23900	23900	0
481	20240119	113400	243703400	23900	23900	23900	23900	4
482	20240119	113300	243607800	23900	23900	23900	23900	1
483	20240119	113200	243583900	24050	24050	24050	24050	0
484	20240119	113100	243583900	24050	24050	24050	24050	0
485	20240119	113000	243583900	24050	24050	24050	24050	1
486	20240119	112900	243559850	24000	24000	24000	24000	0
487	20240119	112800	243559850	24000	24000	24000	24000	0
488	20240119	112700	243559850	24000	24000	24000	24000	175
489	20240119	112600	239359850	24050	24050	24050	24050	0
490	20240119	112500	239359850	24050	24050	24050	24050	2
491	20240119	112400	239311750	24100	24100	24100	24100	0
492	20240119	112300	239311750	24100	24100	24100	24100	1
493	20240119	112200	239287650	24000	24000	24000	24000	0
494	20240119	112100	239287650	24000	24000	24000	24000	0
495	20240119	112000	239287650	24000	24000	24000	24000	0
496	20240119	111900	239287650	24000	24000	24000	24000	0
497	20240119	111800	239287650	24000	24000	24000	24000	0
498	20240119	111700	239287650	24000	24100	24100	24000	47
499	20240119	111600	238159550	24000	24000	24000	24000	0
500	20240119	111500	238159550	24000	24000	24000	24000	0
501	20240119	111400	238159550	24000	24000	24000	24000	0
502	20240119	111300	238159550	24000	24000	24000	24000	0
503	20240119	111200	238159550	24000	24000	24000	24000	0
504	20240119	111100	238159550	24000	24000	24000	24000	0
505	20240119	111000	238159550	24000	24150	24150	24000	119
506	20240119	110900	235303400	24000	23950	24000	23950	1468
507	20240119	110800	200081650	23950	23950	23950	23950	0
508	20240119	110700	200081650	23950	24000	24000	23950	1388
509	20240119	110600	166776150	24150	24150	24150	24150	0
510	20240119	110500	166776150	24150	24150	24150	24150	1
511	20240119	110400	166752000	24150	24150	24150	24150	0
512	20240119	110300	166752000	24150	24150	24150	24150	1
513	20240119	110200	166727850	24150	24150	24150	24150	0
514	20240119	110100	166727850	24150	24150	24150	24150	0
515	20240119	110000	166727850	24150	24150	24150	24150	275
516	20240119	105900	160086600	24150	24150	24150	24150	1
517	20240119	105800	160062450	24150	24150	24150	24150	0
518	20240119	105700	160062450	24150	24150	24150	24150	0
519	20240119	105600	160062450	24150	24150	24150	24150	1
520	20240119	105500	160038300	24050	24050	24050	24050	0
521	20240119	105400	160038300	24050	24050	24050	24050	0
522	20240119	105300	160038300	24050	24050	24050	24000	56
523	20240119	105200	158691800	24200	24200	24200	24200	0
524	20240119	105100	158691800	24200	24200	24200	24200	0
525	20240119	105000	158691800	24200	24100	24200	24050	77
526	20240119	104900	156835500	24200	24200	24200	24200	0
527	20240119	104800	156835500	24200	24200	24200	24200	0
528	20240119	104700	156835500	24200	24200	24200	24200	0
529	20240119	104600	156835500	24200	24200	24200	24200	1
530	20240119	104500	156811300	24150	24150	24150	24150	0
531	20240119	104400	156811300	24150	24200	24200	24150	116
532	20240119	104300	154009850	24200	24200	24200	24200	0
533	20240119	104200	154009850	24200	24200	24200	24200	19
534	20240119	104100	153550050	24250	24250	24250	24250	0
535	20240119	104000	153550050	24250	24250	24250	24250	0
536	20240119	103900	153550050	24250	24250	24250	24250	0
537	20240119	103800	153550050	24250	24250	24250	24250	0
538	20240119	103700	153550050	24250	24250	24250	24250	32
539	20240119	103600	152774050	24250	24250	24250	24250	176
540	20240119	103500	148506050	24150	24150	24150	24150	24
541	20240119	103400	147926450	24150	24150	24150	24150	200
542	20240119	103300	143096450	24150	24100	24150	24100	2
543	20240119	103200	143048200	24050	24050	24050	24050	50
544	20240119	103100	141845700	24050	24050	24050	24050	0
545	20240119	103000	141845700	24050	24100	24100	24050	356
546	20240119	102900	133273900	24300	24300	24300	24300	3
547	20240119	102800	133201000	24300	24200	24300	24200	735
548	20240119	102700	115382900	24200	24200	24200	24200	1
549	20240119	102600	115358700	24200	24200	24200	24200	1
550	20240119	102500	115334500	24150	24150	24150	24150	1
551	20240119	102400	115310350	24150	24150	24150	24150	0
552	20240119	102300	115310350	24150	24150	24150	24150	0
553	20240119	102200	115310350	24150	24150	24150	24150	0
554	20240119	102100	115310350	24150	24150	24150	24150	0
555	20240119	102000	115310350	24150	24150	24150	24150	1
556	20240119	101900	115286200	24150	24150	24150	24150	0
557	20240119	101800	115286200	24150	24150	24150	24150	0
558	20240119	101700	115286200	24150	24150	24150	24150	48
559	20240119	101600	114127000	24150	24150	24150	24150	95
560	20240119	101500	111832750	24150	24150	24150	24150	1
561	20240119	101400	111808600	24150	24200	24200	24150	12
562	20240119	101300	111518750	24200	24100	24200	24100	296
563	20240119	101200	104375500	24100	24100	24100	24100	1
564	20240119	101100	104351400	24000	24000	24000	24000	1
565	20240119	101000	104327400	24100	24100	24100	24100	1
566	20240119	100900	104303300	24000	24000	24000	24000	1
567	20240119	100800	104279300	24100	24100	24100	24100	0
568	20240119	100700	104279300	24100	24100	24100	24100	2
569	20240119	100600	104231100	24000	24000	24000	24000	1
570	20240119	100500	104207100	24100	24100	24100	24100	1
571	20240119	100400	104183000	24050	24050	24050	24050	0
572	20240119	100300	104183000	24050	24050	24050	24050	0
573	20240119	100200	104183000	24050	24050	24050	24050	11
574	20240119	100100	103918450	24050	24050	24050	24050	89
575	20240119	100000	101778000	24050	24050	24050	24050	1
576	20240119	095900	101753950	24050	24050	24050	24050	0
577	20240119	095800	101753950	24050	24050	24050	24050	2
578	20240119	095700	101705850	24050	24050	24050	24050	0
579	20240119	095600	101705850	24050	24050	24050	24050	40
580	20240119	095500	100743850	24050	24050	24050	24050	2
581	20240119	095400	100695750	24050	23900	24050	23900	72
582	20240119	095300	98974800	23900	23900	23900	23900	0
583	20240119	095200	98974800	23900	23900	23900	23900	0
584	20240119	095100	98974800	23900	23850	23900	23850	80
585	20240119	095000	97065750	23850	23850	23850	23850	2
586	20240119	094900	97018050	24050	24050	24050	24050	0
587	20240119	094800	97018050	24050	24050	24050	24050	0
588	20240119	094700	97018050	24050	24050	24050	24050	0
589	20240119	094600	97018050	24050	24050	24050	24050	0
590	20240119	094500	97018050	24050	24050	24050	24050	100
591	20240119	094400	94613050	24050	24000	24050	24000	251
592	20240119	094300	88589000	24000	23950	24000	23850	30
593	20240119	094200	87871600	23950	24000	24000	23950	5
594	20240119	094100	87751750	24000	24000	24000	24000	0
595	20240119	094000	87751750	24000	24000	24000	24000	6
596	20240119	093900	87607750	24000	24000	24000	24000	56
597	20240119	093800	86263750	24000	24000	24000	24000	6
598	20240119	093700	86119750	23950	23950	23950	23950	0
599	20240119	093600	86119750	23950	23950	23950	23950	0
600	20240119	093500	86119750	23950	23950	23950	23950	0
601	20240119	093400	86119750	23950	23950	23950	23950	44
602	20240119	093300	85065950	23900	23900	23900	23900	101
603	20240119	093200	82652050	23900	23900	23900	23900	5
604	20240119	093100	82532550	23900	23900	23900	23900	0
605	20240119	093000	82532550	23900	23900	23900	23900	150
606	20240119	092900	78947550	23900	23900	23950	23900	669
607	20240119	092800	62949100	23900	23800	23900	23800	594
608	20240119	092700	48756250	23750	23750	23750	23750	127
609	20240119	092600	45740000	23750	23750	23750	23750	0
610	20240119	092500	45740000	23750	23750	23750	23750	0
611	20240119	092400	45740000	23750	23750	23750	23750	0
612	20240119	092300	45740000	23750	23750	23750	23750	0
613	20240119	092200	45740000	23750	23750	23750	23750	0
614	20240119	092100	45740000	23750	23750	23750	23750	45
615	20240119	092000	44671250	23750	23750	23750	23750	0
616	20240119	091900	44671250	23750	23850	23850	23750	37
617	20240119	091800	43792050	23850	23850	23850	23850	0
618	20240119	091700	43792050	23850	23850	23850	23850	1
619	20240119	091600	43768200	23850	23850	23850	23850	1
620	20240119	091500	43744350	23800	23800	23800	23800	12
621	20240119	091400	43458750	23850	23850	23850	23850	0
622	20240119	091300	43458750	23850	23850	23850	23850	0
623	20240119	091200	43458750	23850	23800	23850	23600	273
624	20240119	091100	36995100	23950	23950	23950	23950	5
625	20240119	091000	36875350	23900	23900	23900	23900	0
626	20240119	090900	36875350	23900	23900	23900	23900	10
627	20240119	090800	36636350	23900	23900	23900	23900	457
628	20240119	090700	25714050	23900	23800	23900	23800	157
629	20240119	090600	21973200	23800	23800	23800	23800	0
630	20240119	090500	21973200	23800	23800	23800	23700	23
631	20240119	090400	21427800	23800	23650	23800	23650	51
632	20240119	090300	20221500	23650	23650	23650	23650	0
633	20240119	090200	20221500	23650	23700	23700	23650	174
634	20240119	090100	16106100	23800	23650	23800	23650	103
635	20240119	090000	13669700	23650	23650	23650	23650	578