KissMeData/146320/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202600	1934840400	24100	24100	24100	24100	1017
3	20240118	202500	1934840400	24100	24100	24100	24100	0
4	20240118	202400	1934840400	24100	24100	24100	24100	0
5	20240118	202300	1934840400	24100	24100	24100	24100	0
6	20240118	202200	1934840400	24100	24100	24100	24100	0
7	20240118	202100	1934840400	24100	24100	24100	24100	0
8	20240118	202000	1934840400	24100	24100	24100	24100	0
9	20240118	201900	1934840400	24100	24100	24100	24100	0
10	20240118	201800	1934840400	24100	24100	24100	24100	0
11	20240118	201700	1934840400	24100	24100	24100	24100	0
12	20240118	201600	1934840400	24100	24100	24100	24100	0
13	20240118	201500	1934840400	24100	24100	24100	24100	0
14	20240118	201400	1934840400	24100	24100	24100	24100	0
15	20240118	201300	1934840400	24100	24100	24100	24100	0
16	20240118	201200	1934840400	24100	24100	24100	24100	0
17	20240118	201100	1934840400	24100	24100	24100	24100	0
18	20240118	201000	1934840400	24100	24100	24100	24100	0
19	20240118	200900	1934840400	24100	24100	24100	24100	0
20	20240118	200800	1934840400	24100	24100	24100	24100	0
21	20240118	200700	1934840400	24100	24100	24100	24100	0
22	20240118	200600	1934840400	24100	24100	24100	24100	0
23	20240118	200500	1934840400	24100	24100	24100	24100	0
24	20240118	200400	1934840400	24100	24100	24100	24100	0
25	20240118	200300	1934840400	24100	24100	24100	24100	0
26	20240118	200200	1934840400	24100	24100	24100	24100	0
27	20240118	200100	1934840400	24100	24100	24100	24100	0
28	20240118	200000	1934840400	24100	24100	24100	24100	0
29	20240118	195900	1934840400	24100	24100	24100	24100	0
30	20240118	195800	1934840400	24100	24100	24100	24100	0
31	20240118	195700	1934840400	24100	24100	24100	24100	0
32	20240118	195600	1934840400	24100	24100	24100	24100	1017
33	20240118	195500	1934840400	24100	24100	24100	24100	0
34	20240118	195400	1934840400	24100	24100	24100	24100	0
35	20240118	195300	1934840400	24100	24100	24100	24100	0
36	20240118	195200	1934840400	24100	24100	24100	24100	0
37	20240118	195100	1934840400	24100	24100	24100	24100	0
38	20240118	195000	1934840400	24100	24100	24100	24100	0
39	20240118	194900	1934840400	24100	24100	24100	24100	0
40	20240118	194800	1934840400	24100	24100	24100	24100	0
41	20240118	194700	1934840400	24100	24100	24100	24100	0
42	20240118	194600	1934840400	24100	24100	24100	24100	0
43	20240118	194500	1934840400	24100	24100	24100	24100	0
44	20240118	194400	1934840400	24100	24100	24100	24100	0
45	20240118	194300	1934840400	24100	24100	24100	24100	0
46	20240118	194200	1934840400	24100	24100	24100	24100	0
47	20240118	194100	1934840400	24100	24100	24100	24100	0
48	20240118	194000	1934840400	24100	24100	24100	24100	0
49	20240118	193900	1934840400	24100	24100	24100	24100	0
50	20240118	193800	1934840400	24100	24100	24100	24100	0
51	20240118	193700	1934840400	24100	24100	24100	24100	0
52	20240118	193600	1934840400	24100	24100	24100	24100	0
53	20240118	193500	1934840400	24100	24100	24100	24100	0
54	20240118	193400	1934840400	24100	24100	24100	24100	0
55	20240118	193300	1934840400	24100	24100	24100	24100	0
56	20240118	193200	1934840400	24100	24100	24100	24100	0
57	20240118	193100	1934840400	24100	24100	24100	24100	0
58	20240118	193000	1934840400	24100	24100	24100	24100	0
59	20240118	192900	1934840400	24100	24100	24100	24100	0
60	20240118	192800	1934840400	24100	24100	24100	24100	0
61	20240118	192700	1934840400	24100	24100	24100	24100	0
62	20240118	192600	1934840400	24100	24100	24100	24100	1017
63	20240118	192500	1934840400	24100	24100	24100	24100	0
64	20240118	192400	1934840400	24100	24100	24100	24100	0
65	20240118	192300	1934840400	24100	24100	24100	24100	0
66	20240118	192200	1934840400	24100	24100	24100	24100	0
67	20240118	192100	1934840400	24100	24100	24100	24100	0
68	20240118	192000	1934840400	24100	24100	24100	24100	0
69	20240118	191900	1934840400	24100	24100	24100	24100	0
70	20240118	191800	1934840400	24100	24100	24100	24100	0
71	20240118	191700	1934840400	24100	24100	24100	24100	0
72	20240118	191600	1934840400	24100	24100	24100	24100	0
73	20240118	191500	1934840400	24100	24100	24100	24100	0
74	20240118	191400	1934840400	24100	24100	24100	24100	0
75	20240118	191300	1934840400	24100	24100	24100	24100	0
76	20240118	191200	1934840400	24100	24100	24100	24100	0
77	20240118	191100	1934840400	24100	24100	24100	24100	0
78	20240118	191000	1934840400	24100	24100	24100	24100	0
79	20240118	190900	1934840400	24100	24100	24100	24100	0
80	20240118	190800	1934840400	24100	24100	24100	24100	0
81	20240118	190700	1934840400	24100	24100	24100	24100	0
82	20240118	190600	1934840400	24100	24100	24100	24100	0
83	20240118	190500	1934840400	24100	24100	24100	24100	0
84	20240118	190400	1934840400	24100	24100	24100	24100	0
85	20240118	190300	1934840400	24100	24100	24100	24100	0
86	20240118	190200	1934840400	24100	24100	24100	24100	0
87	20240118	190100	1934840400	24100	24100	24100	24100	0
88	20240118	190000	1934840400	24100	24100	24100	24100	0
89	20240118	185900	1934840400	24100	24100	24100	24100	0
90	20240118	185800	1934840400	24100	24100	24100	24100	0
91	20240118	185700	1934840400	24100	24100	24100	24100	0
92	20240118	185600	1934840400	24100	24100	24100	24100	1017
93	20240118	185500	1934840400	24100	24100	24100	24100	0
94	20240118	185400	1934840400	24100	24100	24100	24100	0
95	20240118	185300	1934840400	24100	24100	24100	24100	0
96	20240118	185200	1934840400	24100	24100	24100	24100	0
97	20240118	185100	1934840400	24100	24100	24100	24100	0
98	20240118	185000	1934840400	24100	24100	24100	24100	0
99	20240118	184900	1934840400	24100	24100	24100	24100	0
100	20240118	184800	1934840400	24100	24100	24100	24100	0
101	20240118	184700	1934840400	24100	24100	24100	24100	0
102	20240118	184600	1934840400	24100	24100	24100	24100	0
103	20240118	184500	1934840400	24100	24100	24100	24100	0
104	20240118	184400	1934840400	24100	24100	24100	24100	0
105	20240118	184300	1934840400	24100	24100	24100	24100	0
106	20240118	184200	1934840400	24100	24100	24100	24100	0
107	20240118	184100	1934840400	24100	24100	24100	24100	0
108	20240118	184000	1934840400	24100	24100	24100	24100	0
109	20240118	183900	1934840400	24100	24100	24100	24100	0
110	20240118	183800	1934840400	24100	24100	24100	24100	0
111	20240118	183700	1934840400	24100	24100	24100	24100	0
112	20240118	183600	1934840400	24100	24100	24100	24100	0
113	20240118	183500	1934840400	24100	24100	24100	24100	0
114	20240118	183400	1934840400	24100	24100	24100	24100	0
115	20240118	183300	1934840400	24100	24100	24100	24100	0
116	20240118	183200	1934840400	24100	24100	24100	24100	0
117	20240118	183100	1934840400	24100	24100	24100	24100	0
118	20240118	183000	1934840400	24100	24100	24100	24100	0
119	20240118	182900	1934840400	24100	24100	24100	24100	0
120	20240118	182800	1934840400	24100	24100	24100	24100	0
121	20240118	182700	1934840400	24100	24100	24100	24100	0
122	20240118	182600	1934840400	24100	24100	24100	24100	1017
123	20240118	182500	1934840400	24100	24100	24100	24100	0
124	20240118	182400	1934840400	24100	24100	24100	24100	0
125	20240118	182300	1934840400	24100	24100	24100	24100	0
126	20240118	182200	1934840400	24100	24100	24100	24100	0
127	20240118	182100	1934840400	24100	24100	24100	24100	0
128	20240118	182000	1934840400	24100	24100	24100	24100	0
129	20240118	181900	1934840400	24100	24100	24100	24100	0
130	20240118	181800	1934840400	24100	24100	24100	24100	0
131	20240118	181700	1934840400	24100	24100	24100	24100	0
132	20240118	181600	1934840400	24100	24100	24100	24100	0
133	20240118	181500	1934840400	24100	24100	24100	24100	0
134	20240118	181400	1934840400	24100	24100	24100	24100	0
135	20240118	181300	1934840400	24100	24100	24100	24100	0
136	20240118	181200	1934840400	24100	24100	24100	24100	0
137	20240118	181100	1934840400	24100	24100	24100	24100	0
138	20240118	181000	1934840400	24100	24100	24100	24100	0
139	20240118	180900	1934840400	24100	24100	24100	24100	0
140	20240118	180800	1934840400	24100	24100	24100	24100	0
141	20240118	180700	1934840400	24100	24100	24100	24100	0
142	20240118	180600	1934840400	24100	24100	24100	24100	0
143	20240118	180500	1934840400	24100	24100	24100	24100	0
144	20240118	180400	1934840400	24100	24100	24100	24100	0
145	20240118	180300	1934840400	24100	24100	24100	24100	0
146	20240118	180200	1934840400	24100	24100	24100	24100	0
147	20240118	180100	1934840400	24100	24100	24100	24100	0
148	20240118	180000	1934840400	24100	24100	24100	24100	0
149	20240118	175900	1934840400	24100	24100	24100	24100	0
150	20240118	175800	1934840400	24100	24100	24100	24100	0
151	20240118	175700	1934840400	24100	24100	24100	24100	0
152	20240118	175600	1934840400	24100	24100	24100	24100	1017
153	20240118	175500	1934840400	24100	24100	24100	24100	0
154	20240118	175400	1934840400	24100	24100	24100	24100	0
155	20240118	175300	1934840400	24100	24100	24100	24100	0
156	20240118	175200	1934840400	24100	24100	24100	24100	0
157	20240118	175100	1934840400	24100	24100	24100	24100	0
158	20240118	175000	1934840400	24100	24100	24100	24100	0
159	20240118	174900	1934840400	24100	24100	24100	24100	0
160	20240118	174800	1934840400	24100	24100	24100	24100	0
161	20240118	174700	1934840400	24100	24100	24100	24100	0
162	20240118	174600	1934840400	24100	24100	24100	24100	0
163	20240118	174500	1934840400	24100	24100	24100	24100	0
164	20240118	174400	1934840400	24100	24100	24100	24100	0
165	20240118	174300	1934840400	24100	24100	24100	24100	0
166	20240118	174200	1934840400	24100	24100	24100	24100	0
167	20240118	174100	1934840400	24100	24100	24100	24100	0
168	20240118	174000	1934840400	24100	24100	24100	24100	0
169	20240118	173900	1934840400	24100	24100	24100	24100	0
170	20240118	173800	1934840400	24100	24100	24100	24100	0
171	20240118	173700	1934840400	24100	24100	24100	24100	0
172	20240118	173600	1934840400	24100	24100	24100	24100	0
173	20240118	173500	1934840400	24100	24100	24100	24100	0
174	20240118	173400	1934840400	24100	24100	24100	24100	0
175	20240118	173300	1934840400	24100	24100	24100	24100	0
176	20240118	173200	1934840400	24100	24100	24100	24100	0
177	20240118	173100	1934840400	24100	24100	24100	24100	0
178	20240118	173000	1934840400	24100	24100	24100	24100	0
179	20240118	172900	1934840400	24100	24100	24100	24100	0
180	20240118	172800	1934840400	24100	24100	24100	24100	0
181	20240118	172700	1934840400	24100	24100	24100	24100	0
182	20240118	172600	1934840400	24100	24100	24100	24100	1017
183	20240118	172500	1934840400	24100	24100	24100	24100	0
184	20240118	172400	1934840400	24100	24100	24100	24100	0
185	20240118	172300	1934840400	24100	24100	24100	24100	0
186	20240118	172200	1934840400	24100	24100	24100	24100	0
187	20240118	172100	1934840400	24100	24100	24100	24100	0
188	20240118	172000	1934840400	24100	24100	24100	24100	0
189	20240118	171900	1934840400	24100	24100	24100	24100	0
190	20240118	171800	1934840400	24100	24100	24100	24100	0
191	20240118	171700	1934840400	24100	24100	24100	24100	0
192	20240118	171600	1934840400	24100	24100	24100	24100	0
193	20240118	171500	1934840400	24100	24100	24100	24100	0
194	20240118	171400	1934840400	24100	24100	24100	24100	0
195	20240118	171300	1934840400	24100	24100	24100	24100	0
196	20240118	171200	1934840400	24100	24100	24100	24100	0
197	20240118	171100	1934840400	24100	24100	24100	24100	0
198	20240118	171000	1934840400	24100	24100	24100	24100	0
199	20240118	170900	1934840400	24100	24100	24100	24100	0
200	20240118	170800	1934840400	24100	24100	24100	24100	0
201	20240118	170700	1934840400	24100	24100	24100	24100	0
202	20240118	170600	1934840400	24100	24100	24100	24100	0
203	20240118	170500	1934840400	24100	24100	24100	24100	0
204	20240118	170400	1934840400	24100	24100	24100	24100	0
205	20240118	170300	1934840400	24100	24100	24100	24100	0
206	20240118	170200	1934840400	24100	24100	24100	24100	0
207	20240118	170100	1934840400	24100	24100	24100	24100	0
208	20240118	170000	1934840400	24100	24100	24100	24100	0
209	20240118	165900	1934840400	24100	24100	24100	24100	0
210	20240118	165800	1934840400	24100	24100	24100	24100	0
211	20240118	165700	1934840400	24100	24100	24100	24100	0
212	20240118	165600	1934840400	24100	24100	24100	24100	1017
213	20240118	165500	1934840400	24100	24100	24100	24100	0
214	20240118	165400	1934840400	24100	24100	24100	24100	0
215	20240118	165300	1934840400	24100	24100	24100	24100	0
216	20240118	165200	1934840400	24100	24100	24100	24100	0
217	20240118	165100	1934840400	24100	24100	24100	24100	0
218	20240118	165000	1934840400	24100	24100	24100	24100	0
219	20240118	164900	1934840400	24100	24100	24100	24100	0
220	20240118	164800	1934840400	24100	24100	24100	24100	0
221	20240118	164700	1934840400	24100	24100	24100	24100	0
222	20240118	164600	1934840400	24100	24100	24100	24100	0
223	20240118	164500	1934840400	24100	24100	24100	24100	0
224	20240118	164400	1934840400	24100	24100	24100	24100	0
225	20240118	164300	1934840400	24100	24100	24100	24100	0
226	20240118	164200	1934840400	24100	24100	24100	24100	0
227	20240118	164100	1934840400	24100	24100	24100	24100	0
228	20240118	164000	1934840400	24100	24100	24100	24100	0
229	20240118	163900	1934840400	24100	24100	24100	24100	0
230	20240118	163800	1934840400	24100	24100	24100	24100	0
231	20240118	163700	1934840400	24100	24100	24100	24100	0
232	20240118	163600	1934840400	24100	24100	24100	24100	0
233	20240118	163500	1934840400	24100	24100	24100	24100	0
234	20240118	163400	1934840400	24100	24100	24100	24100	0
235	20240118	163300	1934840400	24100	24100	24100	24100	0
236	20240118	163200	1934840400	24100	24100	24100	24100	0
237	20240118	163100	1934840400	24100	24100	24100	24100	0
238	20240118	163000	1934840400	24100	24100	24100	24100	0
239	20240118	162900	1934840400	24100	24100	24100	24100	0
240	20240118	162800	1934840400	24100	24100	24100	24100	0
241	20240118	162700	1934840400	24100	24100	24100	24100	0
242	20240118	162600	1934840400	24100	24100	24100	24100	1017
243	20240118	162500	1934840400	24100	24100	24100	24100	0
244	20240118	162400	1934840400	24100	24100	24100	24100	0
245	20240118	162300	1934840400	24100	24100	24100	24100	0
246	20240118	162200	1934840400	24100	24100	24100	24100	0
247	20240118	162100	1934840400	24100	24100	24100	24100	0
248	20240118	162000	1934840400	24100	24100	24100	24100	0
249	20240118	161900	1934840400	24100	24100	24100	24100	0
250	20240118	161800	1934840400	24100	24100	24100	24100	0
251	20240118	161700	1934840400	24100	24100	24100	24100	0
252	20240118	161600	1934840400	24100	24100	24100	24100	0
253	20240118	161500	1934840400	24100	24100	24100	24100	0
254	20240118	161400	1934840400	24100	24100	24100	24100	0
255	20240118	161300	1934840400	24100	24100	24100	24100	0
256	20240118	161200	1934840400	24100	24100	24100	24100	0
257	20240118	161100	1934840400	24100	24100	24100	24100	0
258	20240118	161000	1934840400	24100	24100	24100	24100	0
259	20240118	160900	1934840400	24100	24100	24100	24100	0
260	20240118	160800	1934840400	24100	24100	24100	24100	0
261	20240118	160700	1934840400	24100	24100	24100	24100	0
262	20240118	160600	1934840400	24100	24100	24100	24100	0
263	20240118	160500	1934840400	24100	24100	24100	24100	0
264	20240118	160400	1934840400	24100	24100	24100	24100	0
265	20240118	160300	1934840400	24100	24100	24100	24100	0
266	20240118	160200	1934840400	24100	24100	24100	24100	0
267	20240118	160100	1934840400	24100	24100	24100	24100	0
268	20240118	160000	1934840400	24100	24100	24100	24100	0
269	20240118	155900	1934840400	24100	24100	24100	24100	0
270	20240118	155800	1934840400	24100	24100	24100	24100	0
271	20240118	155700	1934840400	24100	24100	24100	24100	0
272	20240118	155600	1934840400	24100	24100	24100	24100	1017
273	20240118	155500	1934840400	24100	24100	24100	24100	0
274	20240118	155400	1934840400	24100	24100	24100	24100	0
275	20240118	155300	1934840400	24100	24100	24100	24100	0
276	20240118	155200	1934840400	24100	24100	24100	24100	0
277	20240118	155100	1934840400	24100	24100	24100	24100	0
278	20240118	155000	1934840400	24100	24100	24100	24100	0
279	20240118	154900	1934840400	24100	24100	24100	24100	0
280	20240118	154800	1934840400	24100	24100	24100	24100	0
281	20240118	154700	1934840400	24100	24100	24100	24100	0
282	20240118	154600	1934840400	24100	24100	24100	24100	0
283	20240118	154500	1934840400	24100	24100	24100	24100	0
284	20240118	154400	1934840400	24100	24100	24100	24100	0
285	20240118	154300	1934840400	24100	24100	24100	24100	0
286	20240118	154200	1934840400	24100	24100	24100	24100	0
287	20240118	154100	1934840400	24100	24100	24100	24100	0
288	20240118	154000	1934840400	24100	24100	24100	24100	0
289	20240118	153900	1934840400	24100	24100	24100	24100	0
290	20240118	153800	1934840400	24100	24100	24100	24100	0
291	20240118	153700	1934840400	24100	24100	24100	24100	0
292	20240118	153600	1934840400	24100	24100	24100	24100	0
293	20240118	153500	1934840400	24100	24100	24100	24100	0
294	20240118	153400	1934840400	24100	24100	24100	24100	0
295	20240118	153300	1934840400	24100	24100	24100	24100	0
296	20240118	153200	1934840400	24100	24100	24100	24100	0
297	20240118	153100	1934840400	24100	24100	24100	24100	0
298	20240118	153000	1934840400	24100	24100	24100	24100	1017
299	20240118	152900	1910330700	24100	24100	24100	24100	0
300	20240118	152800	1910330700	24100	24100	24100	24100	0
301	20240118	152700	1910330700	24100	24100	24100	24100	0
302	20240118	152600	1910330700	24100	24100	24100	24100	0
303	20240118	152500	1910330700	24100	24100	24100	24100	0
304	20240118	152400	1910330700	24100	24100	24100	24100	0
305	20240118	152300	1910330700	24100	24100	24100	24100	0
306	20240118	152200	1910330700	24100	24100	24100	24100	0
307	20240118	152100	1910330700	24100	24100	24100	24100	0
308	20240118	152000	1910330700	24100	24100	24100	24100	0
309	20240118	151900	1910330700	24100	24100	24100	24050	43
310	20240118	151800	1909295050	24050	24100	24100	24050	283
311	20240118	151700	1902476450	24100	24150	24150	24050	1332
312	20240118	151600	1870371200	24200	24200	24200	24100	50
313	20240118	151500	1869164200	24100	24150	24150	24100	123
314	20240118	151400	1866193800	24200	24200	24200	24200	38
315	20240118	151300	1865274200	24200	24150	24200	24150	45
316	20240118	151200	1864185700	24150	24050	24200	24050	86
317	20240118	151100	1862111400	24050	24050	24050	24050	4
318	20240118	151000	1862015200	24050	24100	24100	24050	210
319	20240118	150900	1856960750	24100	24150	24200	24050	214
320	20240118	150800	1851782950	24150	24200	24200	24150	60
321	20240118	150700	1850331450	24150	24150	24150	24150	0
322	20240118	150600	1850331450	24150	24150	24150	24050	182
323	20240118	150500	1845948650	24150	24150	24150	24150	494
324	20240118	150400	1834018550	24100	24100	24100	24100	94
325	20240118	150300	1831753150	24150	24100	24150	24100	102
326	20240118	150200	1829293850	24100	24050	24100	24050	261
327	20240118	150100	1823015100	24000	24000	24000	24000	2
328	20240118	150000	1822967100	24000	23950	24050	23950	21
329	20240118	145900	1822463550	23950	24000	24050	23950	570
330	20240118	145800	1808780900	23950	23950	24000	23950	35
331	20240118	145700	1807942300	24000	23900	24000	23900	583
332	20240118	145600	1793979250	23900	23900	23900	23900	102
333	20240118	145500	1791541450	23900	23850	23950	23850	445
334	20240118	145400	1780919750	23850	23850	23850	23850	36
335	20240118	145300	1780061150	23850	23850	23900	23850	40
336	20240118	145200	1779106600	23850	23850	23850	23850	16
337	20240118	145100	1778725000	23850	23850	23950	23850	39
338	20240118	145000	1777794200	23850	23900	23900	23850	578
339	20240118	144900	1763980250	23900	23850	23950	23850	37
340	20240118	144800	1763095600	23900	23850	23950	23850	21
341	20240118	144700	1762594350	23950	23800	23950	23800	48
342	20240118	144600	1761449300	23800	23800	23850	23800	32
343	20240118	144500	1760687650	23800	23800	23850	23800	23
344	20240118	144400	1760139700	23800	23800	23800	23800	19
345	20240118	144300	1759687500	23800	23800	24000	23800	80
346	20240118	144200	1757774350	23850	23800	23850	23800	53
347	20240118	144100	1756512400	23800	23850	23850	23800	117
348	20240118	144000	1753722800	23800	23750	23850	23750	79
349	20240118	143900	1751842350	23750	23800	23800	23750	21
350	20240118	143800	1751343250	23800	23750	23800	23750	30
351	20240118	143700	1750630050	23800	23750	23850	23750	696
352	20240118	143600	1734064250	23800	23750	23800	23750	87
353	20240118	143500	1731995950	23750	23750	23800	23750	89
354	20240118	143400	1729879700	23750	23800	23800	23750	298
355	20240118	143300	1722801250	23800	23750	23800	23750	47
356	20240118	143200	1721683400	23800	23800	23850	23800	27
357	20240118	143100	1721040250	23800	23800	23800	23800	28
358	20240118	143000	1720373850	23800	23850	23850	23800	32
359	20240118	142900	1719611600	23850	23850	23850	23850	11
360	20240118	142800	1719349250	23950	23950	23950	23950	1
361	20240118	142700	1719325300	23950	23950	23950	23950	0
362	20240118	142600	1719325300	23950	23900	23950	23900	5
363	20240118	142500	1719205600	23850	23800	23850	23800	52
364	20240118	142400	1717967450	23800	23850	23850	23800	20
365	20240118	142300	1717490900	23800	23800	23800	23800	0
366	20240118	142200	1717490900	23800	23800	23800	23800	4
367	20240118	142100	1717395700	23800	23950	23950	23800	33
368	20240118	142000	1716608550	23850	23850	23850	23850	0
369	20240118	141900	1716608550	23850	23850	23850	23850	22
370	20240118	141800	1716083850	23800	23950	24000	23800	3696
371	20240118	141700	1627572100	24000	23950	24000	23850	78
372	20240118	141600	1625710950	23950	23950	23950	23950	0
373	20240118	141500	1625710950	23950	23900	23950	23900	12
374	20240118	141400	1625424100	23850	23850	23850	23850	20
375	20240118	141300	1624947100	23850	23900	23900	23850	60
376	20240118	141200	1623515500	23950	23900	23950	23900	26
377	20240118	141100	1622894050	23900	23900	23900	23900	25
378	20240118	141000	1622296550	23900	23900	23900	23900	12
379	20240118	140900	1622009750	23900	23900	23900	23900	0
380	20240118	140800	1622009750	23900	23850	23900	23850	16
381	20240118	140700	1621627600	23850	23900	23900	23850	102
382	20240118	140600	1619189850	23850	23900	23900	23850	98
383	20240118	140500	1616848200	23800	23800	23800	23800	100
384	20240118	140400	1614468200	23900	23800	23900	23800	373
385	20240118	140300	1605572150	23850	23850	23850	23850	21
386	20240118	140200	1605071300	23850	23850	23850	23800	43
387	20240118	140100	1604047550	23850	23850	23850	23850	50
388	20240118	140000	1602855050	23750	23700	23750	23700	37
389	20240118	135900	1601978100	23750	23750	23750	23750	91
390	20240118	135800	1599816850	23650	23750	23750	23650	4228
391	20240118	135700	1499792050	23800	23700	23800	23700	503
392	20240118	135600	1487865950	23700	23700	23700	23700	201
393	20240118	135500	1483102250	23750	23750	23750	23750	284
394	20240118	135400	1476357250	23800	23750	23800	23750	14
395	20240118	135300	1476024500	23750	23800	23800	23750	51
396	20240118	135200	1474812650	23800	23800	23800	23800	60
397	20240118	135100	1473384650	23800	23750	23800	23750	91
398	20240118	135000	1471220350	23750	23750	23750	23750	296
399	20240118	134900	1464190350	23750	23750	23750	23700	276
400	20240118	134800	1457636000	23750	23750	23750	23750	1
401	20240118	134700	1457612250	23750	23750	23850	23750	77
402	20240118	134600	1455782850	23750	23800	23800	23750	1317
403	20240118	134500	1424498550	23800	23850	23850	23800	1882
404	20240118	134400	1379705350	23950	23950	23950	23950	1
405	20240118	134300	1379681400	23800	23850	23850	23800	120
406	20240118	134200	1376824350	23800	23850	23850	23800	1116
407	20240118	134100	1350239400	23900	23900	23900	23900	2
408	20240118	134000	1350191600	23900	23850	23900	23850	211
409	20240118	133900	1345158700	23900	23850	23900	23850	21
410	20240118	133800	1344657300	23900	23900	23900	23900	142
411	20240118	133700	1341263500	23900	23900	24000	23900	430
412	20240118	133600	1330978500	23950	23950	24000	23950	136
413	20240118	133500	1327720700	23950	24000	24000	23950	2
414	20240118	133400	1327672750	24000	24000	24000	23950	99
415	20240118	133300	1325297750	24000	24000	24000	24000	0
416	20240118	133200	1325297750	24000	24000	24000	24000	11
417	20240118	133100	1325033750	23950	23950	24000	23950	25
418	20240118	133000	1324434950	24000	23950	24000	23950	122
419	20240118	132900	1321511950	24000	24000	24000	24000	41
420	20240118	132800	1320527950	23950	23950	23950	23950	1
421	20240118	132700	1320504000	24000	23950	24000	23950	25
422	20240118	132600	1319904650	24000	24000	24000	24000	11
423	20240118	132500	1319640650	24050	24100	24100	24050	12
424	20240118	132400	1319352000	24050	24050	24050	24050	14
425	20240118	132300	1319015300	24100	24100	24100	24100	8
426	20240118	132200	1318822500	24100	24100	24100	24100	0
427	20240118	132100	1318822500	24100	24000	24100	24000	170
428	20240118	132000	1314740500	24100	24050	24100	24050	40
429	20240118	131900	1313778450	24150	24050	24150	24000	2001
430	20240118	131800	1265699250	24050	24150	24150	24050	121
431	20240118	131700	1262788100	24150	24150	24150	24150	0
432	20240118	131600	1262788100	24150	24150	24150	24150	4
433	20240118	131500	1262691500	24200	24200	24200	24200	14
434	20240118	131400	1262352700	24150	24150	24150	24150	0
435	20240118	131300	1262352700	24150	24150	24150	24150	8
436	20240118	131200	1262159500	24200	24200	24200	24200	2
437	20240118	131100	1262111100	24200	24100	24200	24100	14
438	20240118	131000	1261773550	24050	24200	24200	24050	517
439	20240118	130900	1249277450	24050	24050	24100	24050	119
440	20240118	130800	1246410500	24050	24050	24050	24050	12
441	20240118	130700	1246121900	24050	24050	24050	24050	191
442	20240118	130600	1241528350	24100	24100	24150	24100	56
443	20240118	130500	1240178200	24100	24100	24100	24100	1000
444	20240118	130400	1216078200	24150	24150	24150	24150	40
445	20240118	130300	1215112200	24200	24200	24200	24200	0
446	20240118	130200	1215112200	24200	24250	24250	24200	61
447	20240118	130100	1213634700	24250	24250	24250	24250	0
448	20240118	130000	1213634700	24250	24200	24250	24200	253
449	20240118	125900	1207511950	24200	24200	24200	24200	0
450	20240118	125800	1207511950	24200	24200	24200	24200	0
451	20240118	125700	1207511950	24200	24150	24200	24150	21
452	20240118	125600	1207003800	24150	24150	24150	24150	0
453	20240118	125500	1207003800	24150	24150	24150	24150	1
454	20240118	125400	1206979650	24100	24100	24100	24100	5
455	20240118	125300	1206859150	24150	24150	24250	24150	85
456	20240118	125200	1204805500	24150	24200	24200	24150	104
457	20240118	125100	1202293750	24200	24200	24250	24200	14
458	20240118	125000	1201954900	24250	24200	24250	24150	142
459	20240118	124900	1198518800	24200	24200	24200	24200	11
460	20240118	124800	1198252600	24150	24200	24200	24150	3
461	20240118	124700	1198180050	24200	24200	24200	24200	14
462	20240118	124600	1197841250	24250	24250	24250	24250	0
463	20240118	124500	1197841250	24250	24200	24250	24200	64
464	20240118	124400	1196292350	24200	24200	24200	24200	0
465	20240118	124300	1196292350	24200	24200	24200	24200	0
466	20240118	124200	1196292350	24200	24200	24200	24200	13
467	20240118	124100	1195977750	24200	24200	24200	24200	19
468	20240118	124000	1195517950	24250	24250	24250	24250	11
469	20240118	123900	1195251200	24250	24250	24250	24250	0
470	20240118	123800	1195251200	24250	24200	24250	24200	155
471	20240118	123700	1191498500	24200	24150	24200	24150	271
472	20240118	123600	1184943100	24150	24150	24150	24150	2
473	20240118	123500	1184894800	24100	24100	24100	24100	61
474	20240118	123400	1183424700	24050	24000	24050	24000	11
475	20240118	123300	1183160650	23900	24150	24150	23900	157
476	20240118	123200	1179391450	24150	24150	24150	24150	11
477	20240118	123100	1179125800	24100	24100	24100	24100	0
478	20240118	123000	1179125800	24100	24100	24100	24100	484
479	20240118	122900	1167461400	24050	24050	24050	24050	0
480	20240118	122800	1167461400	24050	24050	24050	24050	10
481	20240118	122700	1167220900	24050	24100	24100	24050	2
482	20240118	122600	1167172750	24050	24050	24050	24050	0
483	20240118	122500	1167172750	24050	24000	24050	24000	34
484	20240118	122400	1166355100	23950	23950	23950	23950	0
485	20240118	122300	1166355100	23950	24000	24000	23950	38
486	20240118	122200	1165443500	24050	24050	24050	24050	0
487	20240118	122100	1165443500	24050	24050	24050	24050	11
488	20240118	122000	1165178950	24000	24000	24000	24000	0
489	20240118	121900	1165178950	24000	24050	24050	24000	24
490	20240118	121800	1164601800	24050	24050	24050	24050	0
491	20240118	121700	1164601800	24050	24050	24050	24050	11
492	20240118	121600	1164337250	24000	24000	24000	24000	4
493	20240118	121500	1164241250	23950	23900	23950	23900	276
494	20240118	121400	1157641050	24050	23950	24050	23850	1472
495	20240118	121300	1122516550	24000	24000	24000	24000	0
496	20240118	121200	1122516550	24000	23950	24000	23950	33
497	20240118	121100	1121725650	23950	23950	23950	23950	5
498	20240118	121000	1121605900	23900	23900	23900	23900	36
499	20240118	120900	1120745500	23900	23900	23900	23900	688
500	20240118	120800	1104302300	23900	23900	23950	23900	73
501	20240118	120700	1102557050	24000	23900	24000	23900	67
502	20240118	120600	1100953750	23900	23900	23900	23900	16
503	20240118	120500	1100571350	23850	23850	23850	23850	1
504	20240118	120400	1100547500	23850	23950	23950	23850	110
505	20240118	120300	1097921200	23900	23900	23900	23900	89
506	20240118	120200	1095794100	23900	23950	23950	23900	291
507	20240118	120100	1088838650	23900	23900	23900	23900	448
508	20240118	120000	1078131450	23900	24050	24050	23900	235
509	20240118	115900	1072503100	24200	24200	24200	24200	0
510	20240118	115800	1072503100	24200	24200	24200	24200	60
511	20240118	115700	1071051100	24050	24000	24050	24000	63
512	20240118	115600	1069538500	23900	23950	23950	23900	1720
513	20240118	115500	1028400800	24000	24100	24100	24000	493
514	20240118	115400	1016556250	24100	24100	24100	24100	2
515	20240118	115300	1016508050	24100	24050	24100	24050	16
516	20240118	115200	1016122700	24100	24050	24100	24050	114
517	20240118	115100	1013377950	24100	24100	24100	24050	195
518	20240118	115000	1008681000	24100	24150	24150	24100	5
519	20240118	114900	1008560400	24150	24150	24150	24150	12
520	20240118	114800	1008270600	24100	24150	24150	24100	567
521	20240118	114700	994578700	24200	24150	24200	24150	262
522	20240118	114600	988250850	24150	24150	24150	24150	0
523	20240118	114500	988250850	24150	24200	24200	24150	22
524	20240118	114400	987718950	24200	24200	24200	24200	14
525	20240118	114300	987380150	24200	24250	24250	24200	64
526	20240118	114200	985831050	24250	24250	24250	24250	7
527	20240118	114100	985661300	24100	24100	24100	24100	0
528	20240118	114000	985661300	24100	24200	24250	24100	612
529	20240118	113900	970878150	24200	24250	24250	24200	43
530	20240118	113800	969835450	24250	24250	24250	24250	24
531	20240118	113700	969253450	24250	24250	24250	24250	2000
532	20240118	113600	920753450	24200	24200	24200	24200	0
533	20240118	113500	920753450	24200	24200	24200	24200	71
534	20240118	113400	919035250	24250	24250	24250	24250	11
535	20240118	113300	918768500	24250	24250	24250	24250	104
536	20240118	113200	916246500	24300	24300	24300	24300	12
537	20240118	113100	915954900	24250	24250	24250	24250	10
538	20240118	113000	915712400	24250	24250	24250	24250	0
539	20240118	112900	915712400	24250	24250	24250	24250	987
540	20240118	112800	891777650	24300	24250	24300	24250	14
541	20240118	112700	891437950	24300	24250	24300	24200	156
542	20240118	112600	887656000	24250	24250	24300	24250	277
543	20240118	112500	880927450	24300	24300	24300	24300	917
544	20240118	112400	858644350	24300	24300	24300	24300	74
545	20240118	112300	856846150	24300	24300	24350	24300	1028
546	20240118	112200	831864650	24250	24250	24300	24250	101
547	20240118	112100	829415350	24300	24250	24300	24250	12
548	20240118	112000	829123800	24250	24300	24300	24250	37
549	20240118	111900	828226050	24300	24300	24300	24300	22
550	20240118	111800	827691450	24300	24300	24300	24300	15
551	20240118	111700	827326950	24300	24300	24300	24300	0
552	20240118	111600	827326950	24300	24300	24300	24150	208
553	20240118	111500	822284550	24250	24300	24300	24250	86
554	20240118	111400	820196300	24300	24250	24300	24250	112
555	20240118	111300	817480200	24250	24250	24250	24250	21
556	20240118	111200	816970950	24300	24300	24300	24300	51
557	20240118	111100	815731650	24300	24300	24300	24300	6
558	20240118	111000	815585850	24250	24250	24250	24250	20
559	20240118	110900	815100850	24300	24300	24300	24300	1
560	20240118	110800	815076550	24200	24200	24250	24200	155
561	20240118	110700	811325500	24250	24250	24250	24250	660
562	20240118	110600	795320500	24250	24300	24300	24250	31
563	20240118	110500	794568200	24300	24300	24300	24300	2
564	20240118	110400	794519600	24250	24250	24300	24250	83
565	20240118	110300	792506250	24250	24250	24250	24250	690
566	20240118	110200	775773750	24250	24250	24250	24250	61
567	20240118	110100	774294500	24200	24200	24200	24200	10
568	20240118	110000	774052500	24200	24200	24200	24200	17
569	20240118	105900	773641100	24250	24200	24250	24200	131
570	20240118	105800	770470350	24250	24250	24250	24250	0
571	20240118	105700	770470350	24250	24250	24250	24250	64
572	20240118	105600	768918350	24250	24250	24250	24250	0
573	20240118	105500	768918350	24250	24250	24250	24250	14
574	20240118	105400	768578850	24250	24200	24250	24200	97
575	20240118	105300	766230650	24200	24200	24250	24200	46
576	20240118	105200	765116900	24200	24200	24200	24200	0
577	20240118	105100	765116900	24200	24200	24200	24200	98
578	20240118	105000	762745300	24150	24150	24150	24150	0
579	20240118	104900	762745300	24150	24200	24200	24150	22
580	20240118	104800	762213450	24200	24150	24200	24150	131
581	20240118	104700	759048800	24200	24200	24200	24200	14
582	20240118	104600	758710000	24200	24150	24200	24150	32
583	20240118	104500	757936950	24150	24200	24200	24150	15
584	20240118	104400	757574450	24200	24200	24200	24200	17
585	20240118	104300	757163050	24200	24200	24200	24200	0
586	20240118	104200	757163050	24200	24200	24200	24200	11
587	20240118	104100	756896850	24200	24150	24200	24150	69
588	20240118	104000	755230050	24150	24150	24200	24150	48
589	20240118	103900	754070300	24200	24150	24200	24150	14
590	20240118	103800	753731950	24200	24200	24200	24200	24
591	20240118	103700	753151150	24200	24200	24200	24200	1
592	20240118	103600	753126950	24150	24000	24200	24000	477
593	20240118	103500	741610450	24150	24150	24150	24150	1
594	20240118	103400	741586300	24150	24050	24150	23950	64
595	20240118	103300	740049600	24150	24100	24150	24050	708
596	20240118	103200	723016100	24150	24150	24150	24100	103
597	20240118	103100	720529450	24100	24100	24150	24100	56
598	20240118	103000	719177850	24150	24150	24150	24150	1
599	20240118	102900	719153700	24150	24150	24150	24150	13
600	20240118	102800	718839750	24150	24100	24150	24100	2
601	20240118	102700	718791500	24150	24150	24150	24150	189
602	20240118	102600	714227150	24150	24100	24150	24100	159
603	20240118	102500	710394800	24100	24050	24100	24050	12
604	20240118	102400	710105650	24050	24000	24050	24000	199
605	20240118	102300	705319800	24000	24000	24000	24000	201
606	20240118	102200	700495800	23950	23950	23950	23950	0
607	20240118	102100	700495800	23950	23900	23950	23900	113
608	20240118	102000	697794700	23950	23950	23950	23950	346
609	20240118	101900	689508000	23950	24000	24000	23950	19
610	20240118	101800	689052300	23950	23950	23950	23950	20
611	20240118	101700	688573300	23950	24000	24000	23950	12
612	20240118	101600	688285350	23950	23950	23950	23950	37
613	20240118	101500	687399200	23950	24000	24050	23950	114
614	20240118	101400	684660000	24000	24000	24050	24000	581
615	20240118	101300	670715950	24050	24050	24050	24050	120
616	20240118	101200	667829950	24050	24000	24050	24000	36
617	20240118	101100	666965000	24050	24000	24050	24000	223
618	20240118	101000	661611850	24000	24000	24050	24000	56
619	20240118	100900	660266850	24000	24000	24000	24000	8
620	20240118	100800	660074850	24050	24000	24050	24000	663
621	20240118	100700	644159700	24050	24050	24050	24050	94
622	20240118	100600	641899000	24100	24050	24100	24050	628
623	20240118	100500	626794600	24000	24000	24000	24000	9
624	20240118	100400	626578600	24000	24050	24050	24000	278
625	20240118	100300	619892950	24000	24000	24000	24000	7
626	20240118	100200	619724950	24000	24100	24100	24000	17
627	20240118	100100	619316300	24050	24050	24050	24050	306
628	20240118	100000	611957000	24050	24050	24050	24050	109
629	20240118	095900	609335550	24050	24050	24050	24000	59
630	20240118	095800	607918750	24100	24050	24100	24050	11
631	20240118	095700	607653700	24050	24100	24100	24000	23
632	20240118	095600	607100950	24000	24100	24100	24000	593
633	20240118	095500	592820100	24150	24100	24150	24100	381
634	20240118	095400	583633950	24100	24100	24100	24100	85
635	20240118	095300	581585450	24200	24100	24200	24050	116
636	20240118	095200	578787200	24050	24050	24050	24050	41
637	20240118	095100	577801150	24050	24100	24100	24050	21
638	20240118	095000	577295550	24050	24150	24150	24050	452
639	20240118	094900	566421050	24100	24200	24200	24050	123
640	20240118	094800	563454600	24150	24250	24350	24150	708
641	20240118	094700	546311350	24250	24300	24300	24250	507
642	20240118	094600	533993800	24300	24300	24300	24300	5
643	20240118	094500	533872300	24300	24300	24300	24300	465
644	20240118	094400	522572800	24300	24300	24300	24300	13
645	20240118	094300	522256900	24300	24300	24300	24250	212
646	20240118	094200	517115300	24300	24400	24400	24300	70
647	20240118	094100	515408600	24350	24350	24350	24350	52
648	20240118	094000	514142400	24350	24350	24350	24300	339
649	20240118	093900	505887800	24350	24350	24350	24350	82
650	20240118	093800	503891100	24350	24400	24400	24350	197
651	20240118	093700	499086200	24350	24300	24350	24300	602
652	20240118	093600	484431500	24300	24300	24300	24200	98
653	20240118	093500	482055550	24250	24300	24350	24250	223
654	20240118	093400	476635600	24150	24300	24350	24150	484
655	20240118	093300	464886900	24300	24250	24350	24250	325
656	20240118	093200	456988900	24300	24300	24350	24300	1234
657	20240118	093100	427001500	24250	24150	24250	24150	2389
658	20240118	093000	369188150	24100	24000	24100	24000	232
659	20240118	092900	363597450	24100	24050	24100	24050	205
660	20240118	092800	358659500	24050	23900	24050	23900	101
661	20240118	092700	356245450	23950	23950	24000	23950	185
662	20240118	092600	351814100	23950	24100	24100	23950	11
663	20240118	092500	351550500	24100	23950	24100	23950	102
664	20240118	092400	349107300	23950	23900	23950	23900	65
665	20240118	092300	347552900	23750	23950	24050	23650	2565
666	20240118	092200	286466850	23950	24000	24100	23950	889
667	20240118	092100	265165700	24000	24000	24000	24000	95
668	20240118	092000	262885700	24050	24200	24200	24050	733
669	20240118	091900	245250000	24200	24200	24200	24050	1017
670	20240118	091800	220694950	24200	24150	24200	24150	267
671	20240118	091700	214244400	24200	24200	24200	24200	6
672	20240118	091600	214099200	24200	24200	24200	24150	258
673	20240118	091500	207860600	24200	24050	24200	24050	769
674	20240118	091400	189286150	24100	23950	24100	23900	1292
675	20240118	091300	158197200	23900	23900	23900	23900	23
676	20240118	091200	157647500	23850	23850	23850	23850	200
677	20240118	091100	152877500	23900	24000	24050	23900	191
678	20240118	091000	148303000	24050	24050	24050	24000	225
679	20240118	090900	142898000	24050	24050	24050	24000	217
680	20240118	090800	137680150	24100	24000	24100	24000	234
681	20240118	090700	132047150	24000	24000	24000	23800	1760
682	20240118	090600	89809150	24000	23950	24000	23850	549
683	20240118	090500	76660850	24000	24100	24100	23900	1054
684	20240118	090400	51353750	24100	24100	24100	24000	235
685	20240118	090300	45690450	24150	24050	24150	24000	218
686	20240118	090200	40452850	24000	24100	24150	24000	326
687	20240118	090100	32604700	24100	24000	24100	24000	256
688	20240118	090000	26447600	24000	23800	24150	23800	1109