KissMeData/219130/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204300	1246187600	21850	21850	21850	21850	1342
3	20240119	204200	1246187600	21850	21850	21850	21850	0
4	20240119	204100	1246187600	21850	21850	21850	21850	0
5	20240119	204000	1246187600	21850	21850	21850	21850	0
6	20240119	203900	1246187600	21850	21850	21850	21850	0
7	20240119	203800	1246187600	21850	21850	21850	21850	0
8	20240119	203700	1246187600	21850	21850	21850	21850	0
9	20240119	203600	1246187600	21850	21850	21850	21850	0
10	20240119	203500	1246187600	21850	21850	21850	21850	0
11	20240119	203400	1246187600	21850	21850	21850	21850	0
12	20240119	203300	1246187600	21850	21850	21850	21850	0
13	20240119	203200	1246187600	21850	21850	21850	21850	0
14	20240119	203100	1246187600	21850	21850	21850	21850	0
15	20240119	203000	1246187600	21850	21850	21850	21850	0
16	20240119	202900	1246187600	21850	21850	21850	21850	0
17	20240119	202800	1246187600	21850	21850	21850	21850	0
18	20240119	202700	1246187600	21850	21850	21850	21850	0
19	20240119	202600	1246187600	21850	21850	21850	21850	0
20	20240119	202500	1246187600	21850	21850	21850	21850	0
21	20240119	202400	1246187600	21850	21850	21850	21850	0
22	20240119	202300	1246187600	21850	21850	21850	21850	0
23	20240119	202200	1246187600	21850	21850	21850	21850	0
24	20240119	202100	1246187600	21850	21850	21850	21850	0
25	20240119	202000	1246187600	21850	21850	21850	21850	0
26	20240119	201900	1246187600	21850	21850	21850	21850	0
27	20240119	201800	1246187600	21850	21850	21850	21850	0
28	20240119	201700	1246187600	21850	21850	21850	21850	0
29	20240119	201600	1246187600	21850	21850	21850	21850	0
30	20240119	201500	1246187600	21850	21850	21850	21850	0
31	20240119	201400	1246187600	21850	21850	21850	21850	0
32	20240119	201300	1246187600	21850	21850	21850	21850	1342
33	20240119	201200	1246187600	21850	21850	21850	21850	0
34	20240119	201100	1246187600	21850	21850	21850	21850	0
35	20240119	201000	1246187600	21850	21850	21850	21850	0
36	20240119	200900	1246187600	21850	21850	21850	21850	0
37	20240119	200800	1246187600	21850	21850	21850	21850	0
38	20240119	200700	1246187600	21850	21850	21850	21850	0
39	20240119	200600	1246187600	21850	21850	21850	21850	0
40	20240119	200500	1246187600	21850	21850	21850	21850	0
41	20240119	200400	1246187600	21850	21850	21850	21850	0
42	20240119	200300	1246187600	21850	21850	21850	21850	0
43	20240119	200200	1246187600	21850	21850	21850	21850	0
44	20240119	200100	1246187600	21850	21850	21850	21850	0
45	20240119	200000	1246187600	21850	21850	21850	21850	0
46	20240119	195900	1246187600	21850	21850	21850	21850	0
47	20240119	195800	1246187600	21850	21850	21850	21850	0
48	20240119	195700	1246187600	21850	21850	21850	21850	0
49	20240119	195600	1246187600	21850	21850	21850	21850	0
50	20240119	195500	1246187600	21850	21850	21850	21850	0
51	20240119	195400	1246187600	21850	21850	21850	21850	0
52	20240119	195300	1246187600	21850	21850	21850	21850	0
53	20240119	195200	1246187600	21850	21850	21850	21850	0
54	20240119	195100	1246187600	21850	21850	21850	21850	0
55	20240119	195000	1246187600	21850	21850	21850	21850	0
56	20240119	194900	1246187600	21850	21850	21850	21850	0
57	20240119	194800	1246187600	21850	21850	21850	21850	0
58	20240119	194700	1246187600	21850	21850	21850	21850	0
59	20240119	194600	1246187600	21850	21850	21850	21850	0
60	20240119	194500	1246187600	21850	21850	21850	21850	0
61	20240119	194400	1246187600	21850	21850	21850	21850	0
62	20240119	194300	1246187600	21850	21850	21850	21850	1342
63	20240119	194200	1246187600	21850	21850	21850	21850	0
64	20240119	194100	1246187600	21850	21850	21850	21850	0
65	20240119	194000	1246187600	21850	21850	21850	21850	0
66	20240119	193900	1246187600	21850	21850	21850	21850	0
67	20240119	193800	1246187600	21850	21850	21850	21850	0
68	20240119	193700	1246187600	21850	21850	21850	21850	0
69	20240119	193600	1246187600	21850	21850	21850	21850	0
70	20240119	193500	1246187600	21850	21850	21850	21850	0
71	20240119	193400	1246187600	21850	21850	21850	21850	0
72	20240119	193300	1246187600	21850	21850	21850	21850	0
73	20240119	193200	1246187600	21850	21850	21850	21850	0
74	20240119	193100	1246187600	21850	21850	21850	21850	0
75	20240119	193000	1246187600	21850	21850	21850	21850	0
76	20240119	192900	1246187600	21850	21850	21850	21850	0
77	20240119	192800	1246187600	21850	21850	21850	21850	0
78	20240119	192700	1246187600	21850	21850	21850	21850	0
79	20240119	192600	1246187600	21850	21850	21850	21850	0
80	20240119	192500	1246187600	21850	21850	21850	21850	0
81	20240119	192400	1246187600	21850	21850	21850	21850	0
82	20240119	192300	1246187600	21850	21850	21850	21850	0
83	20240119	192200	1246187600	21850	21850	21850	21850	0
84	20240119	192100	1246187600	21850	21850	21850	21850	0
85	20240119	192000	1246187600	21850	21850	21850	21850	0
86	20240119	191900	1246187600	21850	21850	21850	21850	0
87	20240119	191800	1246187600	21850	21850	21850	21850	0
88	20240119	191700	1246187600	21850	21850	21850	21850	0
89	20240119	191600	1246187600	21850	21850	21850	21850	0
90	20240119	191500	1246187600	21850	21850	21850	21850	0
91	20240119	191400	1246187600	21850	21850	21850	21850	0
92	20240119	191300	1246187600	21850	21850	21850	21850	1342
93	20240119	191200	1246187600	21850	21850	21850	21850	0
94	20240119	191100	1246187600	21850	21850	21850	21850	0
95	20240119	191000	1246187600	21850	21850	21850	21850	0
96	20240119	190900	1246187600	21850	21850	21850	21850	0
97	20240119	190800	1246187600	21850	21850	21850	21850	0
98	20240119	190700	1246187600	21850	21850	21850	21850	0
99	20240119	190600	1246187600	21850	21850	21850	21850	0
100	20240119	190500	1246187600	21850	21850	21850	21850	0
101	20240119	190400	1246187600	21850	21850	21850	21850	0
102	20240119	190300	1246187600	21850	21850	21850	21850	0
103	20240119	190200	1246187600	21850	21850	21850	21850	0
104	20240119	190100	1246187600	21850	21850	21850	21850	0
105	20240119	190000	1246187600	21850	21850	21850	21850	0
106	20240119	185900	1246187600	21850	21850	21850	21850	0
107	20240119	185800	1246187600	21850	21850	21850	21850	0
108	20240119	185700	1246187600	21850	21850	21850	21850	0
109	20240119	185600	1246187600	21850	21850	21850	21850	0
110	20240119	185500	1246187600	21850	21850	21850	21850	0
111	20240119	185400	1246187600	21850	21850	21850	21850	0
112	20240119	185300	1246187600	21850	21850	21850	21850	0
113	20240119	185200	1246187600	21850	21850	21850	21850	0
114	20240119	185100	1246187600	21850	21850	21850	21850	0
115	20240119	185000	1246187600	21850	21850	21850	21850	0
116	20240119	184900	1246187600	21850	21850	21850	21850	0
117	20240119	184800	1246187600	21850	21850	21850	21850	0
118	20240119	184700	1246187600	21850	21850	21850	21850	0
119	20240119	184600	1246187600	21850	21850	21850	21850	0
120	20240119	184500	1246187600	21850	21850	21850	21850	0
121	20240119	184400	1246187600	21850	21850	21850	21850	0
122	20240119	184300	1246187600	21850	21850	21850	21850	1342
123	20240119	184200	1246187600	21850	21850	21850	21850	0
124	20240119	184100	1246187600	21850	21850	21850	21850	0
125	20240119	184000	1246187600	21850	21850	21850	21850	0
126	20240119	183900	1246187600	21850	21850	21850	21850	0
127	20240119	183800	1246187600	21850	21850	21850	21850	0
128	20240119	183700	1246187600	21850	21850	21850	21850	0
129	20240119	183600	1246187600	21850	21850	21850	21850	0
130	20240119	183500	1246187600	21850	21850	21850	21850	0
131	20240119	183400	1246187600	21850	21850	21850	21850	0
132	20240119	183300	1246187600	21850	21850	21850	21850	0
133	20240119	183200	1246187600	21850	21850	21850	21850	0
134	20240119	183100	1246187600	21850	21850	21850	21850	0
135	20240119	183000	1246187600	21850	21850	21850	21850	0
136	20240119	182900	1246187600	21850	21850	21850	21850	0
137	20240119	182800	1246187600	21850	21850	21850	21850	0
138	20240119	182700	1246187600	21850	21850	21850	21850	0
139	20240119	182600	1246187600	21850	21850	21850	21850	0
140	20240119	182500	1246187600	21850	21850	21850	21850	0
141	20240119	182400	1246187600	21850	21850	21850	21850	0
142	20240119	182300	1246187600	21850	21850	21850	21850	0
143	20240119	182200	1246187600	21850	21850	21850	21850	0
144	20240119	182100	1246187600	21850	21850	21850	21850	0
145	20240119	182000	1246187600	21850	21850	21850	21850	0
146	20240119	181900	1246187600	21850	21850	21850	21850	0
147	20240119	181800	1246187600	21850	21850	21850	21850	0
148	20240119	181700	1246187600	21850	21850	21850	21850	0
149	20240119	181600	1246187600	21850	21850	21850	21850	0
150	20240119	181500	1246187600	21850	21850	21850	21850	0
151	20240119	181400	1246187600	21850	21850	21850	21850	0
152	20240119	181300	1246187600	21850	21850	21850	21850	1342
153	20240119	181200	1246187600	21850	21850	21850	21850	0
154	20240119	181100	1246187600	21850	21850	21850	21850	0
155	20240119	181000	1246187600	21850	21850	21850	21850	0
156	20240119	180900	1246187600	21850	21850	21850	21850	0
157	20240119	180800	1246187600	21850	21850	21850	21850	0
158	20240119	180700	1246187600	21850	21850	21850	21850	0
159	20240119	180600	1246187600	21850	21850	21850	21850	0
160	20240119	180500	1246187600	21850	21850	21850	21850	0
161	20240119	180400	1246187600	21850	21850	21850	21850	0
162	20240119	180300	1246187600	21850	21850	21850	21850	0
163	20240119	180200	1246187600	21850	21850	21850	21850	0
164	20240119	180100	1246187600	21850	21850	21850	21850	0
165	20240119	180000	1246187600	21850	21850	21850	21850	0
166	20240119	175900	1246187600	21850	21850	21850	21850	0
167	20240119	175800	1246187600	21850	21850	21850	21850	0
168	20240119	175700	1246187600	21850	21850	21850	21850	0
169	20240119	175600	1246187600	21850	21850	21850	21850	0
170	20240119	175500	1246187600	21850	21850	21850	21850	0
171	20240119	175400	1246187600	21850	21850	21850	21850	0
172	20240119	175300	1246187600	21850	21850	21850	21850	0
173	20240119	175200	1246187600	21850	21850	21850	21850	0
174	20240119	175100	1246187600	21850	21850	21850	21850	0
175	20240119	175000	1246187600	21850	21850	21850	21850	0
176	20240119	174900	1246187600	21850	21850	21850	21850	0
177	20240119	174800	1246187600	21850	21850	21850	21850	0
178	20240119	174700	1246187600	21850	21850	21850	21850	0
179	20240119	174600	1246187600	21850	21850	21850	21850	0
180	20240119	174500	1246187600	21850	21850	21850	21850	0
181	20240119	174400	1246187600	21850	21850	21850	21850	0
182	20240119	174300	1246187600	21850	21850	21850	21850	1342
183	20240119	174200	1246187600	21850	21850	21850	21850	0
184	20240119	174100	1246187600	21850	21850	21850	21850	0
185	20240119	174000	1246187600	21850	21850	21850	21850	0
186	20240119	173900	1246187600	21850	21850	21850	21850	0
187	20240119	173800	1246187600	21850	21850	21850	21850	0
188	20240119	173700	1246187600	21850	21850	21850	21850	0
189	20240119	173600	1246187600	21850	21850	21850	21850	0
190	20240119	173500	1246187600	21850	21850	21850	21850	0
191	20240119	173400	1246187600	21850	21850	21850	21850	0
192	20240119	173300	1246187600	21850	21850	21850	21850	0
193	20240119	173200	1246187600	21850	21850	21850	21850	0
194	20240119	173100	1246187600	21850	21850	21850	21850	0
195	20240119	173000	1246187600	21850	21850	21850	21850	0
196	20240119	172900	1246187600	21850	21850	21850	21850	0
197	20240119	172800	1246187600	21850	21850	21850	21850	0
198	20240119	172700	1246187600	21850	21850	21850	21850	0
199	20240119	172600	1246187600	21850	21850	21850	21850	0
200	20240119	172500	1246187600	21850	21850	21850	21850	0
201	20240119	172400	1246187600	21850	21850	21850	21850	0
202	20240119	172300	1246187600	21850	21850	21850	21850	0
203	20240119	172200	1246187600	21850	21850	21850	21850	0
204	20240119	172100	1246187600	21850	21850	21850	21850	0
205	20240119	172000	1246187600	21850	21850	21850	21850	0
206	20240119	171900	1246187600	21850	21850	21850	21850	0
207	20240119	171800	1246187600	21850	21850	21850	21850	0
208	20240119	171700	1246187600	21850	21850	21850	21850	0
209	20240119	171600	1246187600	21850	21850	21850	21850	0
210	20240119	171500	1246187600	21850	21850	21850	21850	0
211	20240119	171400	1246187600	21850	21850	21850	21850	0
212	20240119	171300	1246187600	21850	21850	21850	21850	1342
213	20240119	171200	1246187600	21850	21850	21850	21850	0
214	20240119	171100	1246187600	21850	21850	21850	21850	0
215	20240119	171000	1246187600	21850	21850	21850	21850	0
216	20240119	170900	1246187600	21850	21850	21850	21850	0
217	20240119	170800	1246187600	21850	21850	21850	21850	0
218	20240119	170700	1246187600	21850	21850	21850	21850	0
219	20240119	170600	1246187600	21850	21850	21850	21850	0
220	20240119	170500	1246187600	21850	21850	21850	21850	0
221	20240119	170400	1246187600	21850	21850	21850	21850	0
222	20240119	170300	1246187600	21850	21850	21850	21850	0
223	20240119	170200	1246187600	21850	21850	21850	21850	0
224	20240119	170100	1246187600	21850	21850	21850	21850	0
225	20240119	170000	1246187600	21850	21850	21850	21850	0
226	20240119	165900	1246187600	21850	21850	21850	21850	0
227	20240119	165800	1246187600	21850	21850	21850	21850	0
228	20240119	165700	1246187600	21850	21850	21850	21850	0
229	20240119	165600	1246187600	21850	21850	21850	21850	0
230	20240119	165500	1246187600	21850	21850	21850	21850	0
231	20240119	165400	1246187600	21850	21850	21850	21850	0
232	20240119	165300	1246187600	21850	21850	21850	21850	0
233	20240119	165200	1246187600	21850	21850	21850	21850	0
234	20240119	165100	1246187600	21850	21850	21850	21850	0
235	20240119	165000	1246187600	21850	21850	21850	21850	0
236	20240119	164900	1246187600	21850	21850	21850	21850	0
237	20240119	164800	1246187600	21850	21850	21850	21850	0
238	20240119	164700	1246187600	21850	21850	21850	21850	0
239	20240119	164600	1246187600	21850	21850	21850	21850	0
240	20240119	164500	1246187600	21850	21850	21850	21850	0
241	20240119	164400	1246187600	21850	21850	21850	21850	0
242	20240119	164300	1246187600	21850	21850	21850	21850	1342
243	20240119	164200	1246187600	21850	21850	21850	21850	0
244	20240119	164100	1246187600	21850	21850	21850	21850	0
245	20240119	164000	1246187600	21850	21850	21850	21850	0
246	20240119	163900	1246187600	21850	21850	21850	21850	0
247	20240119	163800	1246187600	21850	21850	21850	21850	0
248	20240119	163700	1246187600	21850	21850	21850	21850	0
249	20240119	163600	1246187600	21850	21850	21850	21850	0
250	20240119	163500	1246187600	21850	21850	21850	21850	0
251	20240119	163400	1246187600	21850	21850	21850	21850	0
252	20240119	163300	1246187600	21850	21850	21850	21850	0
253	20240119	163200	1246187600	21850	21850	21850	21850	0
254	20240119	163100	1246187600	21850	21850	21850	21850	0
255	20240119	163000	1246187600	21850	21850	21850	21850	0
256	20240119	162900	1246187600	21850	21850	21850	21850	0
257	20240119	162800	1246187600	21850	21850	21850	21850	0
258	20240119	162700	1246187600	21850	21850	21850	21850	0
259	20240119	162600	1246187600	21850	21850	21850	21850	0
260	20240119	162500	1246187600	21850	21850	21850	21850	0
261	20240119	162400	1246187600	21850	21850	21850	21850	0
262	20240119	162300	1246187600	21850	21850	21850	21850	0
263	20240119	162200	1246187600	21850	21850	21850	21850	0
264	20240119	162100	1246187600	21850	21850	21850	21850	0
265	20240119	162000	1246187600	21850	21850	21850	21850	0
266	20240119	161900	1246187600	21850	21850	21850	21850	0
267	20240119	161800	1246187600	21850	21850	21850	21850	0
268	20240119	161700	1246187600	21850	21850	21850	21850	0
269	20240119	161600	1246187600	21850	21850	21850	21850	0
270	20240119	161500	1246187600	21850	21850	21850	21850	0
271	20240119	161400	1246187600	21850	21850	21850	21850	0
272	20240119	161300	1246187600	21850	21850	21850	21850	1342
273	20240119	161200	1246187600	21850	21850	21850	21850	0
274	20240119	161100	1246187600	21850	21850	21850	21850	0
275	20240119	161000	1246187600	21850	21850	21850	21850	0
276	20240119	160900	1246187600	21850	21850	21850	21850	0
277	20240119	160800	1246187600	21850	21850	21850	21850	0
278	20240119	160700	1246187600	21850	21850	21850	21850	0
279	20240119	160600	1246187600	21850	21850	21850	21850	0
280	20240119	160500	1246187600	21850	21850	21850	21850	0
281	20240119	160400	1246187600	21850	21850	21850	21850	0
282	20240119	160300	1246187600	21850	21850	21850	21850	0
283	20240119	160200	1246187600	21850	21850	21850	21850	0
284	20240119	160100	1246187600	21850	21850	21850	21850	0
285	20240119	160000	1246187600	21850	21850	21850	21850	0
286	20240119	155900	1246187600	21850	21850	21850	21850	0
287	20240119	155800	1246187600	21850	21850	21850	21850	0
288	20240119	155700	1246187600	21850	21850	21850	21850	0
289	20240119	155600	1246187600	21850	21850	21850	21850	0
290	20240119	155500	1246187600	21850	21850	21850	21850	0
291	20240119	155400	1246187600	21850	21850	21850	21850	0
292	20240119	155300	1246187600	21850	21850	21850	21850	0
293	20240119	155200	1246187600	21850	21850	21850	21850	0
294	20240119	155100	1246187600	21850	21850	21850	21850	0
295	20240119	155000	1246187600	21850	21850	21850	21850	0
296	20240119	154900	1246187600	21850	21850	21850	21850	0
297	20240119	154800	1246187600	21850	21850	21850	21850	0
298	20240119	154700	1246187600	21850	21850	21850	21850	0
299	20240119	154600	1246187600	21850	21850	21850	21850	0
300	20240119	154500	1246187600	21850	21850	21850	21850	0
301	20240119	154400	1246187600	21850	21850	21850	21850	0
302	20240119	154300	1246187600	21850	21850	21850	21850	1342
303	20240119	154200	1246187600	21850	21850	21850	21850	0
304	20240119	154100	1246187600	21850	21850	21850	21850	0
305	20240119	154000	1246187600	21850	21850	21850	21850	0
306	20240119	153900	1246187600	21850	21850	21850	21850	0
307	20240119	153800	1246187600	21850	21850	21850	21850	0
308	20240119	153700	1246187600	21850	21850	21850	21850	0
309	20240119	153600	1246187600	21850	21850	21850	21850	0
310	20240119	153500	1246187600	21850	21850	21850	21850	0
311	20240119	153400	1246187600	21850	21850	21850	21850	0
312	20240119	153300	1246187600	21850	21850	21850	21850	0
313	20240119	153200	1246187600	21850	21850	21850	21850	0
314	20240119	153100	1246187600	21850	21850	21850	21850	0
315	20240119	153000	1246187600	21850	21850	21850	21850	1342
316	20240119	152900	1216864900	21950	21950	21950	21950	0
317	20240119	152800	1216864900	21950	21950	21950	21950	0
318	20240119	152700	1216864900	21950	21950	21950	21950	0
319	20240119	152600	1216864900	21950	21950	21950	21950	0
320	20240119	152500	1216864900	21950	21950	21950	21950	0
321	20240119	152400	1216864900	21950	21950	21950	21950	0
322	20240119	152300	1216864900	21950	21950	21950	21950	0
323	20240119	152200	1216864900	21950	21950	21950	21950	0
324	20240119	152100	1216864900	21950	21950	21950	21950	0
325	20240119	152000	1216864900	21950	21950	21950	21950	0
326	20240119	151900	1216864900	21950	21950	21950	21950	139
327	20240119	151800	1213813850	21950	22000	22000	21950	48
328	20240119	151700	1212759200	22000	22000	22000	22000	53
329	20240119	151600	1211593200	21950	21950	21950	21950	32
330	20240119	151500	1210890800	21950	21950	21950	21950	0
331	20240119	151400	1210890800	21950	21950	21950	21950	0
332	20240119	151300	1210890800	21950	22000	22000	21950	90
333	20240119	151200	1208913000	21950	22000	22000	21950	43
334	20240119	151100	1207969100	22000	22000	22000	22000	0
335	20240119	151000	1207969100	22000	22000	22000	21950	566
336	20240119	150900	1195518750	22050	22050	22050	22050	147
337	20240119	150800	1192277400	22050	22050	22050	22050	22
338	20240119	150700	1191792300	22000	22000	22000	22000	300
339	20240119	150600	1185192300	22000	22000	22000	22000	0
340	20240119	150500	1185192300	22000	22000	22000	22000	46
341	20240119	150400	1184180300	22000	22000	22000	22000	0
342	20240119	150300	1184180300	22000	22000	22000	22000	0
343	20240119	150200	1184180300	22000	22000	22000	22000	0
344	20240119	150100	1184180300	22000	22000	22000	22000	47
345	20240119	150000	1183146300	22000	22000	22000	22000	10
346	20240119	145900	1182926300	22050	22050	22050	22050	137
347	20240119	145800	1179905450	22000	22050	22050	22000	151
348	20240119	145700	1176581150	22050	22050	22050	22050	2
349	20240119	145600	1176537050	22050	22050	22100	22000	407
350	20240119	145500	1167562400	22050	22050	22050	22050	0
351	20240119	145400	1167562400	22050	22050	22050	22050	0
352	20240119	145300	1167562400	22050	22050	22050	22050	1
353	20240119	145200	1167540350	22000	22000	22050	22000	261
354	20240119	145100	1161798250	22000	22000	22000	22000	50
355	20240119	145000	1160698250	22000	21950	22000	21950	446
356	20240119	144900	1150906250	21950	21950	21950	21950	0
357	20240119	144800	1150906250	21950	21900	21950	21900	39
358	20240119	144700	1150050900	21900	21900	21900	21900	0
359	20240119	144600	1150050900	21900	21900	21900	21900	0
360	20240119	144500	1150050900	21900	21900	21900	21900	198
361	20240119	144400	1145714700	21900	21900	21900	21900	0
362	20240119	144300	1145714700	21900	21900	21900	21900	1
363	20240119	144200	1145692800	21900	21900	21900	21900	56
364	20240119	144100	1144466400	21900	21900	21900	21900	0
365	20240119	144000	1144466400	21900	21900	21900	21900	100
366	20240119	143900	1142276400	21900	21900	21900	21900	54
367	20240119	143800	1141093800	21900	21900	21900	21900	0
368	20240119	143700	1141093800	21900	21900	21900	21900	28
369	20240119	143600	1140480600	21950	21950	21950	21950	0
370	20240119	143500	1140480600	21950	21950	21950	21950	148
371	20240119	143400	1137232000	21900	21900	21900	21900	172
372	20240119	143300	1133465200	21900	21900	21900	21900	1
373	20240119	143200	1133443300	21900	21900	21900	21900	0
374	20240119	143100	1133443300	21900	21900	21900	21900	47
375	20240119	143000	1132414000	21900	21900	21900	21900	100
376	20240119	142900	1130224000	21850	21850	21850	21850	0
377	20240119	142800	1130224000	21850	21850	21850	21850	0
378	20240119	142700	1130224000	21850	21850	21850	21850	0
379	20240119	142600	1130224000	21850	21850	21850	21850	250
380	20240119	142500	1124761500	21900	21900	21900	21900	100
381	20240119	142400	1122571500	21850	21850	21850	21850	47
382	20240119	142300	1121544550	21850	21850	21850	21850	200
383	20240119	142200	1117174550	21900	21900	21900	21900	100
384	20240119	142100	1114984550	21800	21800	21800	21800	0
385	20240119	142000	1114984550	21800	21850	21850	21800	66
386	20240119	141900	1113543450	21850	21900	21900	21850	1436
387	20240119	141800	1082162550	21900	21900	21900	21900	0
388	20240119	141700	1082162550	21900	21900	21900	21900	0
389	20240119	141600	1082162550	21900	21900	21900	21900	61
390	20240119	141500	1080826650	21900	21900	21900	21900	100
391	20240119	141400	1078636650	21900	21900	21900	21900	0
392	20240119	141300	1078636650	21900	21900	21900	21900	34
393	20240119	141200	1077892050	21900	21900	21900	21900	12
394	20240119	141100	1077629250	21850	21900	21950	21850	1004
395	20240119	141000	1055682950	21900	21900	21900	21900	11
396	20240119	140900	1055442050	21850	21900	21900	21850	50
397	20240119	140800	1054347200	21950	21950	21950	21950	3
398	20240119	140700	1054281350	21950	21950	21950	21950	0
399	20240119	140600	1054281350	21950	21950	21950	21950	0
400	20240119	140500	1054281350	21950	21950	21950	21900	153
401	20240119	140400	1050926750	21900	21900	21900	21900	0
402	20240119	140300	1050926750	21900	21900	21900	21900	874
403	20240119	140200	1031786150	21950	21950	21950	21950	0
404	20240119	140100	1031786150	21950	21950	21950	21950	47
405	20240119	140000	1030754500	21950	21950	21950	21950	0
406	20240119	135900	1030754500	21950	21950	21950	21950	54
407	20240119	135800	1029569200	21950	21950	21950	21950	213
408	20240119	135700	1024893850	21950	21950	21950	21950	46
409	20240119	135600	1023884150	21950	21950	21950	21950	100
410	20240119	135500	1021689150	21950	21950	21950	21950	516
411	20240119	135400	1010362950	22000	22000	22000	22000	0
412	20240119	135300	1010362950	22000	22000	22000	22000	47
413	20240119	135200	1009328950	22050	22050	22050	22050	2
414	20240119	135100	1009284850	21950	21950	21950	21950	200
415	20240119	135000	1004894850	22000	22050	22050	22000	641
416	20240119	134900	990791300	22050	22050	22050	22050	15
417	20240119	134800	990460550	22050	22050	22050	22050	47
418	20240119	134700	989424200	22050	22050	22050	22050	0
419	20240119	134600	989424200	22050	22050	22050	22050	0
420	20240119	134500	989424200	22050	22050	22050	22050	31
421	20240119	134400	988740650	22050	22050	22050	22050	0
422	20240119	134300	988740650	22050	22050	22050	22050	0
423	20240119	134200	988740650	22050	22050	22050	22050	100
424	20240119	134100	986535650	22050	22050	22050	22050	0
425	20240119	134000	986535650	22050	22050	22050	22050	0
426	20240119	133900	986535650	22050	22050	22050	22050	6
427	20240119	133800	986403350	22050	22050	22050	22050	97
428	20240119	133700	984264500	22000	22000	22000	22000	270
429	20240119	133600	978324500	22050	22050	22050	22050	0
430	20240119	133500	978324500	22050	22050	22050	22050	10
431	20240119	133400	978104000	22100	22100	22100	22100	46
432	20240119	133300	977087400	22100	22100	22100	22100	0
433	20240119	133200	977087400	22100	22100	22100	22100	0
434	20240119	133100	977087400	22100	22100	22100	22100	47
435	20240119	133000	976048700	22050	22050	22050	22050	51
436	20240119	132900	974924150	22050	22050	22050	22050	0
437	20240119	132800	974924150	22050	22050	22050	22050	0
438	20240119	132700	974924150	22050	22100	22100	22050	284
439	20240119	132600	968659700	22050	22100	22100	22050	500
440	20240119	132500	957631800	22150	22150	22150	22150	0
441	20240119	132400	957631800	22150	22150	22150	22150	2
442	20240119	132300	957587500	22150	22150	22150	22150	47
443	20240119	132200	956546450	22100	22100	22100	22100	0
444	20240119	132100	956546450	22100	22100	22100	22100	0
445	20240119	132000	956546450	22100	22100	22100	22100	0
446	20240119	131900	956546450	22100	22100	22100	22100	1
447	20240119	131800	956524350	22000	22000	22000	22000	0
448	20240119	131700	956524350	22000	22100	22100	22000	300
449	20240119	131600	949903800	22150	22150	22150	22150	53
450	20240119	131500	948729850	22150	22150	22150	22150	47
451	20240119	131400	947688800	22100	22100	22100	22100	160
452	20240119	131300	944152800	22150	22150	22150	22150	0
453	20240119	131200	944152800	22150	22150	22150	22150	45
454	20240119	131100	943156050	22150	22150	22150	22150	0
455	20240119	131000	943156050	22150	22150	22150	22150	0
456	20240119	130900	943156050	22150	22150	22150	22150	0
457	20240119	130800	943156050	22150	22150	22150	22150	47
458	20240119	130700	942115000	22100	22100	22100	22100	4
459	20240119	130600	942026600	22100	22100	22100	22100	0
460	20240119	130500	942026600	22100	22150	22150	22100	561
461	20240119	130400	929625450	22150	22200	22200	22150	92
462	20240119	130300	927585400	22200	22200	22200	22200	10
463	20240119	130200	927363400	22200	22200	22200	22200	0
464	20240119	130100	927363400	22200	22200	22200	22200	0
465	20240119	130000	927363400	22200	22200	22200	22200	48
466	20240119	125900	926297800	22200	22200	22200	22200	0
467	20240119	125800	926297800	22200	22200	22200	22200	0
468	20240119	125700	926297800	22200	22200	22200	22200	46
469	20240119	125600	925276600	22200	22200	22200	22200	0
470	20240119	125500	925276600	22200	22200	22200	22200	0
471	20240119	125400	925276600	22200	22200	22200	22200	0
472	20240119	125300	925276600	22200	22200	22200	22200	47
473	20240119	125200	924233200	22250	22250	22250	22250	0
474	20240119	125100	924233200	22250	22250	22250	22250	5
475	20240119	125000	924121950	22100	22100	22100	22100	0
476	20240119	124900	924121950	22100	22100	22100	22100	0
477	20240119	124800	924121950	22100	22100	22100	22100	0
478	20240119	124700	924121950	22100	22200	22200	22100	500
479	20240119	124600	913062850	22250	22250	22250	22250	0
480	20240119	124500	913062850	22250	22250	22250	22250	50
481	20240119	124400	911950350	22150	22150	22150	22150	0
482	20240119	124300	911950350	22150	22150	22150	22150	0
483	20240119	124200	911950350	22150	22150	22150	22150	0
484	20240119	124100	911950350	22150	22150	22150	22150	0
485	20240119	124000	911950350	22150	22150	22150	22150	0
486	20240119	123900	911950350	22150	22150	22150	22150	0
487	20240119	123800	911950350	22150	22250	22250	22150	320
488	20240119	123700	904855150	22250	22250	22250	22250	0
489	20240119	123600	904855150	22250	22250	22250	22250	0
490	20240119	123500	904855150	22250	22250	22250	22250	50
491	20240119	123400	903742650	22100	22100	22100	22100	0
492	20240119	123300	903742650	22100	22100	22100	22100	0
493	20240119	123200	903742650	22100	22300	22300	22100	550
494	20240119	123100	891540900	22300	22300	22300	22300	50
495	20240119	123000	890425900	22300	22300	22300	22300	47
496	20240119	122900	889377800	22300	22300	22300	22300	0
497	20240119	122800	889377800	22300	22300	22300	22300	0
498	20240119	122700	889377800	22300	22300	22300	22300	62
499	20240119	122600	887995200	22250	22250	22250	22250	0
500	20240119	122500	887995200	22250	22250	22250	22250	10
501	20240119	122400	887772700	22250	22150	22250	22150	52
502	20240119	122300	886620700	22250	22250	22250	22250	367
503	20240119	122200	878454950	22250	22200	22250	22200	239
504	20240119	122100	873146800	22150	22150	22150	22150	0
505	20240119	122000	873146800	22150	22150	22150	22150	1
506	20240119	121900	873124650	22150	22150	22150	22150	215
507	20240119	121800	868362400	22150	22150	22150	22150	167
508	20240119	121700	864663350	22050	22050	22050	22050	0
509	20240119	121600	864663350	22050	22050	22050	22050	0
510	20240119	121500	864663350	22050	22050	22050	22050	35
511	20240119	121400	863891600	22000	22000	22000	22000	0
512	20240119	121300	863891600	22000	22150	22150	22000	350
513	20240119	121200	856176550	22100	22100	22100	22100	0
514	20240119	121100	856176550	22100	22100	22100	22100	45
515	20240119	121000	855182050	22150	22150	22150	22150	0
516	20240119	120900	855182050	22150	22150	22150	22150	0
517	20240119	120800	855182050	22150	22150	22150	22150	0
518	20240119	120700	855182050	22150	22150	22150	22150	0
519	20240119	120600	855182050	22150	22150	22150	22150	50
520	20240119	120500	854074550	22000	22100	22100	22000	226
521	20240119	120400	849095800	22100	22100	22100	22100	0
522	20240119	120300	849095800	22100	22100	22100	22100	0
523	20240119	120200	849095800	22100	22100	22100	22100	0
524	20240119	120100	849095800	22100	22100	22100	22100	1
525	20240119	120000	849073700	22100	22100	22100	22100	47
526	20240119	115900	848035000	22100	22100	22100	22100	1
527	20240119	115800	848012900	22100	22100	22100	22100	0
528	20240119	115700	848012900	22100	22100	22100	22100	2
529	20240119	115600	847968700	22100	22100	22100	22100	0
530	20240119	115500	847968700	22100	22050	22100	22050	501
531	20240119	115400	836921600	22100	22150	22150	22100	61
532	20240119	115300	835573450	22100	22150	22150	22100	147
533	20240119	115200	832322400	22100	22100	22100	22100	0
534	20240119	115100	832322400	22100	22100	22100	22100	0
535	20240119	115000	832322400	22100	22100	22100	22100	100
536	20240119	114900	830112400	22100	22150	22150	22100	105
537	20240119	114800	827789650	22150	22150	22150	22150	0
538	20240119	114700	827789650	22150	22150	22150	22150	0
539	20240119	114600	827789650	22150	22100	22150	22100	2
540	20240119	114500	827745400	22200	22200	22200	22200	150
541	20240119	114400	824415400	22200	22200	22200	22200	0
542	20240119	114300	824415400	22200	22200	22200	22200	0
543	20240119	114200	824415400	22200	22100	22200	22050	301
544	20240119	114100	817776700	22050	22250	22250	22050	103
545	20240119	114000	815497950	22250	22250	22250	22250	0
546	20240119	113900	815497950	22250	22150	22250	22150	51
547	20240119	113800	814368200	22200	22200	22200	22200	0
548	20240119	113700	814368200	22200	22150	22200	22150	146
549	20240119	113600	811132000	22200	22200	22200	22200	251
550	20240119	113500	805559800	22200	22200	22200	22200	0
551	20240119	113400	805559800	22200	22200	22200	22200	0
552	20240119	113300	805559800	22200	22200	22200	22200	1
553	20240119	113200	805537600	22150	22150	22150	22150	0
554	20240119	113100	805537600	22150	22100	22150	22100	819
555	20240119	113000	787423200	22100	22100	22100	22100	46
556	20240119	112900	786406600	22050	22050	22050	22050	0
557	20240119	112800	786406600	22050	22050	22050	22050	0
558	20240119	112700	786406600	22050	22050	22050	22050	0
559	20240119	112600	786406600	22050	22050	22050	22050	0
560	20240119	112500	786406600	22050	22050	22050	22050	0
561	20240119	112400	786406600	22050	22050	22050	22050	0
562	20240119	112300	786406600	22050	22050	22050	22050	0
563	20240119	112200	786406600	22050	22050	22050	22050	0
564	20240119	112100	786406600	22050	22050	22050	22050	0
565	20240119	112000	786406600	22050	22050	22050	22050	50
566	20240119	111900	785304100	22050	22000	22050	22000	448
567	20240119	111800	775438800	22000	22000	22000	22000	45
568	20240119	111700	774448800	21900	21900	21900	21900	0
569	20240119	111600	774448800	21900	21900	21900	21900	4
570	20240119	111500	774361200	21950	21950	21950	21950	80
571	20240119	111400	772605200	21850	21850	21850	21850	0
572	20240119	111300	772605200	21850	21900	21900	21850	300
573	20240119	111200	766048650	21950	21950	21950	21950	127
574	20240119	111100	763261000	21950	21950	21950	21950	60
575	20240119	111000	761944000	21950	21950	21950	21950	1
576	20240119	110900	761922050	21900	22000	22000	21900	101
577	20240119	110800	759710050	22050	22050	22050	22050	20
578	20240119	110700	759269050	22050	22050	22050	22050	115
579	20240119	110600	756733300	22050	22050	22050	22050	0
580	20240119	110500	756733300	22050	22050	22050	22050	0
581	20240119	110400	756733300	22050	22050	22050	22050	0
582	20240119	110300	756733300	22050	22050	22050	22050	46
583	20240119	110200	755719000	22000	22000	22000	22000	341
584	20240119	110100	748217000	22000	22000	22000	22000	61
585	20240119	110000	746875000	22000	22000	22000	22000	1
586	20240119	105900	746853000	21850	21850	21850	21850	0
587	20240119	105800	746853000	21850	21950	21950	21850	3000
588	20240119	105700	681262750	21900	21900	21900	21900	0
589	20240119	105600	681262750	21900	21950	21950	21900	150
590	20240119	105500	677976200	21950	21900	21950	21900	467
591	20240119	105400	667748200	21900	21950	21950	21900	1458
592	20240119	105300	635817250	21950	21950	21950	21950	0
593	20240119	105200	635817250	21950	22000	22000	21950	156
594	20240119	105100	632390750	21950	22000	22000	21950	2231
595	20240119	105000	583390250	22050	22050	22050	22050	0
596	20240119	104900	583390250	22050	22050	22050	22050	100
597	20240119	104800	581185250	22050	22100	22100	22050	231
598	20240119	104700	576089450	22050	22050	22050	22050	0
599	20240119	104600	576089450	22050	22050	22050	22050	0
600	20240119	104500	576089450	22050	22100	22100	22050	100
601	20240119	104400	573882150	22050	22050	22050	22050	17
602	20240119	104300	573507300	22050	22150	22150	22050	211
603	20240119	104200	568853100	22150	22150	22150	22150	0
604	20240119	104100	568853100	22150	22150	22150	22150	85
605	20240119	104000	566970350	22150	22150	22150	22150	46
606	20240119	103900	565951450	22100	22100	22100	22100	0
607	20240119	103800	565951450	22100	22100	22100	22100	10
608	20240119	103700	565730450	22150	22100	22150	22100	165
609	20240119	103600	562076150	22050	22050	22050	22050	3
610	20240119	103500	562010000	22100	22100	22100	22100	0
611	20240119	103400	562010000	22100	22100	22100	22100	0
612	20240119	103300	562010000	22100	22100	22100	22100	0
613	20240119	103200	562010000	22100	22100	22100	22050	69
614	20240119	103100	560486650	22100	22100	22100	22100	0
615	20240119	103000	560486650	22100	22100	22100	22100	52
616	20240119	102900	559337450	22050	22050	22050	22000	615
617	20240119	102800	545784150	22100	22100	22100	22100	0
618	20240119	102700	545784150	22100	22100	22100	22100	0
619	20240119	102600	545784150	22100	22100	22100	22100	0
620	20240119	102500	545784150	22100	22100	22100	22100	45
621	20240119	102400	544789650	22050	22050	22050	22050	49
622	20240119	102300	543709200	22050	22050	22050	22050	0
623	20240119	102200	543709200	22050	22050	22050	22050	0
624	20240119	102100	543709200	22050	22050	22050	22000	49
625	20240119	102000	542628800	22000	22000	22000	22000	702
626	20240119	101900	527184800	22050	22100	22100	22050	45
627	20240119	101800	526190450	22100	22100	22100	22100	3
628	20240119	101700	526124150	22150	22150	22150	22150	160
629	20240119	101600	522580150	22200	22200	22200	22200	434
630	20240119	101500	512945350	22250	22250	22250	22250	40
631	20240119	101400	512055350	22250	22250	22250	22250	46
632	20240119	101300	511031850	22250	22250	22250	22250	100
633	20240119	101200	508806850	22200	22250	22250	22200	8
634	20240119	101100	508628900	22250	22250	22250	22250	229
635	20240119	101000	503533650	22200	22200	22200	22200	243
636	20240119	100900	498139050	22200	22200	22200	22200	0
637	20240119	100800	498139050	22200	22200	22200	22200	57
638	20240119	100700	496873650	22200	22200	22200	22200	20
639	20240119	100600	496429650	22200	22200	22200	22200	10
640	20240119	100500	496207650	22200	22200	22200	22200	0
641	20240119	100400	496207650	22200	22200	22200	22200	0
642	20240119	100300	496207650	22200	22200	22200	22200	100
643	20240119	100200	493987650	22200	22200	22200	22200	0
644	20240119	100100	493987650	22200	22150	22200	22150	282
645	20240119	100000	487740850	22100	22100	22100	22100	0
646	20240119	095900	487740850	22100	22100	22100	22100	0
647	20240119	095800	487740850	22100	22150	22150	22100	140
648	20240119	095700	484645250	22150	22150	22150	22150	0
649	20240119	095600	484645250	22150	22200	22200	22150	122
650	20240119	095500	481941250	22250	22250	22250	22250	45
651	20240119	095400	480940000	22250	22250	22250	22250	0
652	20240119	095300	480940000	22250	22250	22250	22250	9
653	20240119	095200	480739750	22250	22250	22250	22250	0
654	20240119	095100	480739750	22250	22250	22250	22250	37
655	20240119	095000	479916500	22250	22250	22250	22250	0
656	20240119	094900	479916500	22250	22250	22250	22250	0
657	20240119	094800	479916500	22250	22250	22250	22250	44
658	20240119	094700	478937500	22200	22250	22250	22200	514
659	20240119	094600	467523250	22300	22300	22300	22300	0
660	20240119	094500	467523250	22300	22300	22300	22300	0
661	20240119	094400	467523250	22300	22300	22300	22300	0
662	20240119	094300	467523250	22300	22300	22300	22300	0
663	20240119	094200	467523250	22300	22300	22300	22300	26
664	20240119	094100	466943450	22350	22300	22350	22300	400
665	20240119	094000	458013450	22350	22300	22350	22300	29
666	20240119	093900	457365500	22200	22000	22200	22000	3094
667	20240119	093800	388855700	21950	21950	21950	21950	1
668	20240119	093700	388833750	21950	21950	21950	21950	0
669	20240119	093600	388833750	21950	21950	21950	21950	26
670	20240119	093500	388263050	21900	21900	21900	21900	0
671	20240119	093400	388263050	21900	21900	21900	21900	10
672	20240119	093300	388044050	21900	21950	21950	21900	156
673	20240119	093200	384625400	22000	22000	22000	22000	3
674	20240119	093100	384559400	22000	22000	22000	22000	141
675	20240119	093000	381457400	21850	21950	21950	21850	364
676	20240119	092900	373496550	22000	22000	22000	22000	46
677	20240119	092800	372484550	21900	21900	21900	21900	0
678	20240119	092700	372484550	21900	22100	22100	21900	3132
679	20240119	092600	303595000	22150	22300	22300	22150	937
680	20240119	092500	282795650	22300	22300	22300	22300	77
681	20240119	092400	281078550	22300	22300	22300	22300	70
682	20240119	092300	279517550	22350	22350	22350	22350	50
683	20240119	092200	278400050	22300	22300	22300	22300	0
684	20240119	092100	278400050	22300	22350	22350	22300	4
685	20240119	092000	278310700	22250	22300	22300	22250	100
686	20240119	091900	276082200	22250	22300	22350	22250	64
687	20240119	091800	274655250	22300	22300	22300	22300	55
688	20240119	091700	273428750	22300	22300	22300	22300	141
689	20240119	091600	270284450	22250	22150	22250	22150	101
690	20240119	091500	268037300	22150	22050	22150	22050	186
691	20240119	091400	263930700	22000	22050	22050	22000	150
692	20240119	091300	260628400	22150	22150	22150	22150	59
693	20240119	091200	259321550	22000	22000	22000	22000	2200
694	20240119	091100	210921550	21950	21950	21950	21950	117
695	20240119	091000	208353400	22000	22000	22100	22000	788
696	20240119	090900	191016100	22150	22000	22150	22000	1545
697	20240119	090800	157017550	22000	22000	22000	22000	116
698	20240119	090700	154465550	22150	22050	22150	21950	2072
699	20240119	090600	108861350	22050	22100	22100	22050	866
700	20240119	090500	89728850	22150	22100	22150	22100	454
701	20240119	090400	79694250	22150	22300	22300	22150	827
702	20240119	090300	61310550	22300	22350	22350	22300	131
703	20240119	090200	58387700	22250	22250	22250	22250	0
704	20240119	090100	58387700	22250	22350	22350	22250	2520
705	20240119	090000	2301600	22200	22800	22800	22200	101