KissMeData/100840/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200900	952823500	22300	22300	22300	22300	585
3	20240112	200800	952823500	22300	22300	22300	22300	0
4	20240112	200700	952823500	22300	22300	22300	22300	0
5	20240112	200600	952823500	22300	22300	22300	22300	0
6	20240112	200500	952823500	22300	22300	22300	22300	0
7	20240112	200400	952823500	22300	22300	22300	22300	0
8	20240112	200300	952823500	22300	22300	22300	22300	0
9	20240112	200200	952823500	22300	22300	22300	22300	0
10	20240112	200100	952823500	22300	22300	22300	22300	0
11	20240112	200000	952823500	22300	22300	22300	22300	0
12	20240112	195900	952823500	22300	22300	22300	22300	0
13	20240112	195800	952823500	22300	22300	22300	22300	0
14	20240112	195700	952823500	22300	22300	22300	22300	0
15	20240112	195600	952823500	22300	22300	22300	22300	0
16	20240112	195500	952823500	22300	22300	22300	22300	0
17	20240112	195400	952823500	22300	22300	22300	22300	0
18	20240112	195300	952823500	22300	22300	22300	22300	0
19	20240112	195200	952823500	22300	22300	22300	22300	0
20	20240112	195100	952823500	22300	22300	22300	22300	0
21	20240112	195000	952823500	22300	22300	22300	22300	0
22	20240112	194900	952823500	22300	22300	22300	22300	0
23	20240112	194800	952823500	22300	22300	22300	22300	0
24	20240112	194700	952823500	22300	22300	22300	22300	0
25	20240112	194600	952823500	22300	22300	22300	22300	0
26	20240112	194500	952823500	22300	22300	22300	22300	0
27	20240112	194400	952823500	22300	22300	22300	22300	0
28	20240112	194300	952823500	22300	22300	22300	22300	0
29	20240112	194200	952823500	22300	22300	22300	22300	0
30	20240112	194100	952823500	22300	22300	22300	22300	0
31	20240112	194000	952823500	22300	22300	22300	22300	0
32	20240112	193900	952823500	22300	22300	22300	22300	585
33	20240112	193800	952823500	22300	22300	22300	22300	0
34	20240112	193700	952823500	22300	22300	22300	22300	0
35	20240112	193600	952823500	22300	22300	22300	22300	0
36	20240112	193500	952823500	22300	22300	22300	22300	0
37	20240112	193400	952823500	22300	22300	22300	22300	0
38	20240112	193300	952823500	22300	22300	22300	22300	0
39	20240112	193200	952823500	22300	22300	22300	22300	0
40	20240112	193100	952823500	22300	22300	22300	22300	0
41	20240112	193000	952823500	22300	22300	22300	22300	0
42	20240112	192900	952823500	22300	22300	22300	22300	0
43	20240112	192800	952823500	22300	22300	22300	22300	0
44	20240112	192700	952823500	22300	22300	22300	22300	0
45	20240112	192600	952823500	22300	22300	22300	22300	0
46	20240112	192500	952823500	22300	22300	22300	22300	0
47	20240112	192400	952823500	22300	22300	22300	22300	0
48	20240112	192300	952823500	22300	22300	22300	22300	0
49	20240112	192200	952823500	22300	22300	22300	22300	0
50	20240112	192100	952823500	22300	22300	22300	22300	0
51	20240112	192000	952823500	22300	22300	22300	22300	0
52	20240112	191900	952823500	22300	22300	22300	22300	0
53	20240112	191800	952823500	22300	22300	22300	22300	0
54	20240112	191700	952823500	22300	22300	22300	22300	0
55	20240112	191600	952823500	22300	22300	22300	22300	0
56	20240112	191500	952823500	22300	22300	22300	22300	0
57	20240112	191400	952823500	22300	22300	22300	22300	0
58	20240112	191300	952823500	22300	22300	22300	22300	0
59	20240112	191200	952823500	22300	22300	22300	22300	0
60	20240112	191100	952823500	22300	22300	22300	22300	0
61	20240112	191000	952823500	22300	22300	22300	22300	0
62	20240112	190900	952823500	22300	22300	22300	22300	585
63	20240112	190800	952823500	22300	22300	22300	22300	0
64	20240112	190700	952823500	22300	22300	22300	22300	0
65	20240112	190600	952823500	22300	22300	22300	22300	0
66	20240112	190500	952823500	22300	22300	22300	22300	0
67	20240112	190400	952823500	22300	22300	22300	22300	0
68	20240112	190300	952823500	22300	22300	22300	22300	0
69	20240112	190200	952823500	22300	22300	22300	22300	0
70	20240112	190100	952823500	22300	22300	22300	22300	0
71	20240112	190000	952823500	22300	22300	22300	22300	0
72	20240112	185900	952823500	22300	22300	22300	22300	0
73	20240112	185800	952823500	22300	22300	22300	22300	0
74	20240112	185700	952823500	22300	22300	22300	22300	0
75	20240112	185600	952823500	22300	22300	22300	22300	0
76	20240112	185500	952823500	22300	22300	22300	22300	0
77	20240112	185400	952823500	22300	22300	22300	22300	0
78	20240112	185300	952823500	22300	22300	22300	22300	0
79	20240112	185200	952823500	22300	22300	22300	22300	0
80	20240112	185100	952823500	22300	22300	22300	22300	0
81	20240112	185000	952823500	22300	22300	22300	22300	0
82	20240112	184900	952823500	22300	22300	22300	22300	0
83	20240112	184800	952823500	22300	22300	22300	22300	0
84	20240112	184700	952823500	22300	22300	22300	22300	0
85	20240112	184600	952823500	22300	22300	22300	22300	0
86	20240112	184500	952823500	22300	22300	22300	22300	0
87	20240112	184400	952823500	22300	22300	22300	22300	0
88	20240112	184300	952823500	22300	22300	22300	22300	0
89	20240112	184200	952823500	22300	22300	22300	22300	0
90	20240112	184100	952823500	22300	22300	22300	22300	0
91	20240112	184000	952823500	22300	22300	22300	22300	0
92	20240112	183900	952823500	22300	22300	22300	22300	585
93	20240112	183800	952823500	22300	22300	22300	22300	0
94	20240112	183700	952823500	22300	22300	22300	22300	0
95	20240112	183600	952823500	22300	22300	22300	22300	0
96	20240112	183500	952823500	22300	22300	22300	22300	0
97	20240112	183400	952823500	22300	22300	22300	22300	0
98	20240112	183300	952823500	22300	22300	22300	22300	0
99	20240112	183200	952823500	22300	22300	22300	22300	0
100	20240112	183100	952823500	22300	22300	22300	22300	0
101	20240112	183000	952823500	22300	22300	22300	22300	0
102	20240112	182900	952823500	22300	22300	22300	22300	0
103	20240112	182800	952823500	22300	22300	22300	22300	0
104	20240112	182700	952823500	22300	22300	22300	22300	0
105	20240112	182600	952823500	22300	22300	22300	22300	0
106	20240112	182500	952823500	22300	22300	22300	22300	0
107	20240112	182400	952823500	22300	22300	22300	22300	0
108	20240112	182300	952823500	22300	22300	22300	22300	0
109	20240112	182200	952823500	22300	22300	22300	22300	0
110	20240112	182100	952823500	22300	22300	22300	22300	0
111	20240112	182000	952823500	22300	22300	22300	22300	0
112	20240112	181900	952823500	22300	22300	22300	22300	0
113	20240112	181800	952823500	22300	22300	22300	22300	0
114	20240112	181700	952823500	22300	22300	22300	22300	0
115	20240112	181600	952823500	22300	22300	22300	22300	0
116	20240112	181500	952823500	22300	22300	22300	22300	0
117	20240112	181400	952823500	22300	22300	22300	22300	0
118	20240112	181300	952823500	22300	22300	22300	22300	0
119	20240112	181200	952823500	22300	22300	22300	22300	0
120	20240112	181100	952823500	22300	22300	22300	22300	0
121	20240112	181000	952823500	22300	22300	22300	22300	0
122	20240112	180900	952823500	22300	22300	22300	22300	585
123	20240112	180800	952823500	22300	22300	22300	22300	0
124	20240112	180700	952823500	22300	22300	22300	22300	0
125	20240112	180600	952823500	22300	22300	22300	22300	0
126	20240112	180500	952823500	22300	22300	22300	22300	0
127	20240112	180400	952823500	22300	22300	22300	22300	0
128	20240112	180300	952823500	22300	22300	22300	22300	0
129	20240112	180200	952823500	22300	22300	22300	22300	0
130	20240112	180100	952823500	22300	22300	22300	22300	0
131	20240112	180000	952823500	22300	22300	22300	22300	0
132	20240112	175900	952823500	22300	22300	22300	22300	0
133	20240112	175800	952823500	22300	22300	22300	22300	0
134	20240112	175700	952823500	22300	22300	22300	22300	0
135	20240112	175600	952823500	22300	22300	22300	22300	0
136	20240112	175500	952823500	22300	22300	22300	22300	0
137	20240112	175400	952823500	22300	22300	22300	22300	0
138	20240112	175300	952823500	22300	22300	22300	22300	0
139	20240112	175200	952823500	22300	22300	22300	22300	0
140	20240112	175100	952823500	22300	22300	22300	22300	0
141	20240112	175000	952823500	22300	22300	22300	22300	0
142	20240112	174900	952823500	22300	22300	22300	22300	0
143	20240112	174800	952823500	22300	22300	22300	22300	0
144	20240112	174700	952823500	22300	22300	22300	22300	0
145	20240112	174600	952823500	22300	22300	22300	22300	0
146	20240112	174500	952823500	22300	22300	22300	22300	0
147	20240112	174400	952823500	22300	22300	22300	22300	0
148	20240112	174300	952823500	22300	22300	22300	22300	0
149	20240112	174200	952823500	22300	22300	22300	22300	0
150	20240112	174100	952823500	22300	22300	22300	22300	0
151	20240112	174000	952823500	22300	22300	22300	22300	0
152	20240112	173900	952823500	22300	22300	22300	22300	585
153	20240112	173800	952823500	22300	22300	22300	22300	0
154	20240112	173700	952823500	22300	22300	22300	22300	0
155	20240112	173600	952823500	22300	22300	22300	22300	0
156	20240112	173500	952823500	22300	22300	22300	22300	0
157	20240112	173400	952823500	22300	22300	22300	22300	0
158	20240112	173300	952823500	22300	22300	22300	22300	0
159	20240112	173200	952823500	22300	22300	22300	22300	0
160	20240112	173100	952823500	22300	22300	22300	22300	0
161	20240112	173000	952823500	22300	22300	22300	22300	0
162	20240112	172900	952823500	22300	22300	22300	22300	0
163	20240112	172800	952823500	22300	22300	22300	22300	0
164	20240112	172700	952823500	22300	22300	22300	22300	0
165	20240112	172600	952823500	22300	22300	22300	22300	0
166	20240112	172500	952823500	22300	22300	22300	22300	0
167	20240112	172400	952823500	22300	22300	22300	22300	0
168	20240112	172300	952823500	22300	22300	22300	22300	0
169	20240112	172200	952823500	22300	22300	22300	22300	0
170	20240112	172100	952823500	22300	22300	22300	22300	0
171	20240112	172000	952823500	22300	22300	22300	22300	0
172	20240112	171900	952823500	22300	22300	22300	22300	0
173	20240112	171800	952823500	22300	22300	22300	22300	0
174	20240112	171700	952823500	22300	22300	22300	22300	0
175	20240112	171600	952823500	22300	22300	22300	22300	0
176	20240112	171500	952823500	22300	22300	22300	22300	0
177	20240112	171400	952823500	22300	22300	22300	22300	0
178	20240112	171300	952823500	22300	22300	22300	22300	0
179	20240112	171200	952823500	22300	22300	22300	22300	0
180	20240112	171100	952823500	22300	22300	22300	22300	0
181	20240112	171000	952823500	22300	22300	22300	22300	0
182	20240112	170900	952823500	22300	22300	22300	22300	585
183	20240112	170800	952823500	22300	22300	22300	22300	0
184	20240112	170700	952823500	22300	22300	22300	22300	0
185	20240112	170600	952823500	22300	22300	22300	22300	0
186	20240112	170500	952823500	22300	22300	22300	22300	0
187	20240112	170400	952823500	22300	22300	22300	22300	0
188	20240112	170300	952823500	22300	22300	22300	22300	0
189	20240112	170200	952823500	22300	22300	22300	22300	0
190	20240112	170100	952823500	22300	22300	22300	22300	0
191	20240112	170000	952823500	22300	22300	22300	22300	0
192	20240112	165900	952823500	22300	22300	22300	22300	0
193	20240112	165800	952823500	22300	22300	22300	22300	0
194	20240112	165700	952823500	22300	22300	22300	22300	0
195	20240112	165600	952823500	22300	22300	22300	22300	0
196	20240112	165500	952823500	22300	22300	22300	22300	0
197	20240112	165400	952823500	22300	22300	22300	22300	0
198	20240112	165300	952823500	22300	22300	22300	22300	0
199	20240112	165200	952823500	22300	22300	22300	22300	0
200	20240112	165100	952823500	22300	22300	22300	22300	0
201	20240112	165000	952823500	22300	22300	22300	22300	0
202	20240112	164900	952823500	22300	22300	22300	22300	0
203	20240112	164800	952823500	22300	22300	22300	22300	0
204	20240112	164700	952823500	22300	22300	22300	22300	0
205	20240112	164600	952823500	22300	22300	22300	22300	0
206	20240112	164500	952823500	22300	22300	22300	22300	0
207	20240112	164400	952823500	22300	22300	22300	22300	0
208	20240112	164300	952823500	22300	22300	22300	22300	0
209	20240112	164200	952823500	22300	22300	22300	22300	0
210	20240112	164100	952823500	22300	22300	22300	22300	0
211	20240112	164000	952823500	22300	22300	22300	22300	0
212	20240112	163900	952823500	22300	22300	22300	22300	585
213	20240112	163800	952823500	22300	22300	22300	22300	0
214	20240112	163700	952823500	22300	22300	22300	22300	0
215	20240112	163600	952823500	22300	22300	22300	22300	0
216	20240112	163500	952823500	22300	22300	22300	22300	0
217	20240112	163400	952823500	22300	22300	22300	22300	0
218	20240112	163300	952823500	22300	22300	22300	22300	0
219	20240112	163200	952823500	22300	22300	22300	22300	0
220	20240112	163100	952823500	22300	22300	22300	22300	0
221	20240112	163000	952823500	22300	22300	22300	22300	0
222	20240112	162900	952823500	22300	22300	22300	22300	0
223	20240112	162800	952823500	22300	22300	22300	22300	0
224	20240112	162700	952823500	22300	22300	22300	22300	0
225	20240112	162600	952823500	22300	22300	22300	22300	0
226	20240112	162500	952823500	22300	22300	22300	22300	0
227	20240112	162400	952823500	22300	22300	22300	22300	0
228	20240112	162300	952823500	22300	22300	22300	22300	0
229	20240112	162200	952823500	22300	22300	22300	22300	0
230	20240112	162100	952823500	22300	22300	22300	22300	0
231	20240112	162000	952823500	22300	22300	22300	22300	0
232	20240112	161900	952823500	22300	22300	22300	22300	0
233	20240112	161800	952823500	22300	22300	22300	22300	0
234	20240112	161700	952823500	22300	22300	22300	22300	0
235	20240112	161600	952823500	22300	22300	22300	22300	0
236	20240112	161500	952823500	22300	22300	22300	22300	0
237	20240112	161400	952823500	22300	22300	22300	22300	0
238	20240112	161300	952823500	22300	22300	22300	22300	0
239	20240112	161200	952823500	22300	22300	22300	22300	0
240	20240112	161100	952823500	22300	22300	22300	22300	0
241	20240112	161000	952823500	22300	22300	22300	22300	0
242	20240112	160900	952823500	22300	22300	22300	22300	585
243	20240112	160800	952823500	22300	22300	22300	22300	0
244	20240112	160700	952823500	22300	22300	22300	22300	0
245	20240112	160600	952823500	22300	22300	22300	22300	0
246	20240112	160500	952823500	22300	22300	22300	22300	0
247	20240112	160400	952823500	22300	22300	22300	22300	0
248	20240112	160300	952823500	22300	22300	22300	22300	0
249	20240112	160200	952823500	22300	22300	22300	22300	0
250	20240112	160100	952823500	22300	22300	22300	22300	0
251	20240112	160000	952823500	22300	22300	22300	22300	0
252	20240112	155900	952823500	22300	22300	22300	22300	0
253	20240112	155800	952823500	22300	22300	22300	22300	0
254	20240112	155700	952823500	22300	22300	22300	22300	0
255	20240112	155600	952823500	22300	22300	22300	22300	0
256	20240112	155500	952823500	22300	22300	22300	22300	0
257	20240112	155400	952823500	22300	22300	22300	22300	0
258	20240112	155300	952823500	22300	22300	22300	22300	0
259	20240112	155200	952823500	22300	22300	22300	22300	0
260	20240112	155100	952823500	22300	22300	22300	22300	0
261	20240112	155000	952823500	22300	22300	22300	22300	0
262	20240112	154900	952823500	22300	22300	22300	22300	0
263	20240112	154800	952823500	22300	22300	22300	22300	0
264	20240112	154700	952823500	22300	22300	22300	22300	0
265	20240112	154600	952823500	22300	22300	22300	22300	0
266	20240112	154500	952823500	22300	22300	22300	22300	0
267	20240112	154400	952823500	22300	22300	22300	22300	0
268	20240112	154300	952823500	22300	22300	22300	22300	0
269	20240112	154200	952823500	22300	22300	22300	22300	0
270	20240112	154100	952823500	22300	22300	22300	22300	0
271	20240112	154000	952823500	22300	22300	22300	22300	0
272	20240112	153900	952823500	22300	22300	22300	22300	585
273	20240112	153800	952823500	22300	22300	22300	22300	0
274	20240112	153700	952823500	22300	22300	22300	22300	0
275	20240112	153600	952823500	22300	22300	22300	22300	0
276	20240112	153500	952823500	22300	22300	22300	22300	0
277	20240112	153400	952823500	22300	22300	22300	22300	0
278	20240112	153300	952823500	22300	22300	22300	22300	0
279	20240112	153200	952823500	22300	22300	22300	22300	0
280	20240112	153100	952823500	22300	22300	22300	22300	0
281	20240112	153000	952823500	22300	22300	22300	22300	585
282	20240112	152900	939778000	22200	22200	22200	22200	0
283	20240112	152800	939778000	22200	22200	22200	22200	0
284	20240112	152700	939778000	22200	22200	22200	22200	0
285	20240112	152600	939778000	22200	22200	22200	22200	0
286	20240112	152500	939778000	22200	22200	22200	22200	0
287	20240112	152400	939778000	22200	22200	22200	22200	0
288	20240112	152300	939778000	22200	22200	22200	22200	0
289	20240112	152200	939778000	22200	22200	22200	22200	0
290	20240112	152100	939778000	22200	22200	22200	22200	0
291	20240112	152000	939778000	22200	22200	22200	22200	0
292	20240112	151900	939778000	22200	22200	22200	22200	35
293	20240112	151800	939001000	22200	22250	22250	22200	9
294	20240112	151700	938801000	22250	22250	22250	22250	0
295	20240112	151600	938801000	22250	22250	22250	22250	165
296	20240112	151500	935129750	22250	22150	22250	22150	451
297	20240112	151400	925105000	22150	22150	22150	22150	0
298	20240112	151300	925105000	22150	22150	22150	22150	1
299	20240112	151200	925082850	22200	22200	22200	22200	102
300	20240112	151100	922818450	22200	22200	22200	22200	166
301	20240112	151000	919133250	22200	22200	22200	22200	16
302	20240112	150900	918778050	22200	22200	22200	22200	134
303	20240112	150800	915803250	22250	22250	22250	22250	0
304	20240112	150700	915803250	22250	22250	22250	22250	0
305	20240112	150600	915803250	22250	22250	22250	22250	0
306	20240112	150500	915803250	22250	22250	22250	22250	0
307	20240112	150400	915803250	22250	22250	22250	22250	1
308	20240112	150300	915781000	22200	22200	22200	22200	0
309	20240112	150200	915781000	22200	22200	22200	22200	20
310	20240112	150100	915337000	22250	22250	22250	22250	479
311	20240112	150000	904679250	22200	22200	22200	22200	11
312	20240112	145900	904435050	22250	22250	22250	22250	0
313	20240112	145800	904435050	22250	22250	22250	22250	3
314	20240112	145700	904368300	22250	22250	22250	22250	89
315	20240112	145600	902388050	22250	22250	22250	22250	176
316	20240112	145500	898472050	22250	22200	22250	22200	151
317	20240112	145400	895119800	22200	22200	22200	22200	0
318	20240112	145300	895119800	22200	22200	22200	22200	409
319	20240112	145200	886040000	22200	22200	22200	22200	0
320	20240112	145100	886040000	22200	22200	22200	22200	0
321	20240112	145000	886040000	22200	22200	22200	22200	0
322	20240112	144900	886040000	22200	22200	22200	22200	0
323	20240112	144800	886040000	22200	22200	22200	22200	0
324	20240112	144700	886040000	22200	22200	22200	22200	2
325	20240112	144600	885995600	22200	22200	22200	22200	5
326	20240112	144500	885884600	22150	22150	22150	22150	65
327	20240112	144400	884444850	22150	22150	22150	22150	13
328	20240112	144300	884156900	22150	22150	22150	22150	0
329	20240112	144200	884156900	22150	22150	22150	22150	0
330	20240112	144100	884156900	22150	22150	22150	22150	0
331	20240112	144000	884156900	22150	22150	22150	22150	20
332	20240112	143900	883713900	22200	22200	22200	22200	22
333	20240112	143800	883225500	22150	22150	22150	22150	0
334	20240112	143700	883225500	22150	22150	22150	22150	0
335	20240112	143600	883225500	22150	22150	22150	22150	0
336	20240112	143500	883225500	22150	22150	22150	22150	9
337	20240112	143400	883026150	22200	22200	22200	22200	0
338	20240112	143300	883026150	22200	22200	22200	22200	0
339	20240112	143200	883026150	22200	22200	22200	22200	0
340	20240112	143100	883026150	22200	22200	22200	22200	31
341	20240112	143000	882337950	22200	22200	22200	22200	0
342	20240112	142900	882337950	22200	22200	22200	22200	51
343	20240112	142800	881205750	22200	22200	22200	22200	50
344	20240112	142700	880095750	22250	22250	22250	22250	0
345	20240112	142600	880095750	22250	22200	22250	22200	70
346	20240112	142500	878541250	22200	22200	22200	22200	118
347	20240112	142400	875921650	22200	22200	22200	22200	712
348	20240112	142300	860115250	22250	22150	22250	22150	417
349	20240112	142200	850862750	22300	22000	22300	22000	1220
350	20240112	142100	823731750	22050	22050	22050	22050	0
351	20240112	142000	823731750	22050	22050	22050	22050	50
352	20240112	141900	822629250	22000	22000	22000	22000	0
353	20240112	141800	822629250	22000	22000	22000	22000	0
354	20240112	141700	822629250	22000	22000	22000	22000	0
355	20240112	141600	822629250	22000	22000	22000	22000	25
356	20240112	141500	822079250	22000	22000	22000	22000	0
357	20240112	141400	822079250	22000	22000	22000	22000	20
358	20240112	141300	821639250	22100	22100	22100	22100	87
359	20240112	141200	819716550	22100	22100	22100	22100	23
360	20240112	141100	819208250	22100	22100	22100	22100	201
361	20240112	141000	814766150	22050	22050	22050	22050	62
362	20240112	140900	813399050	22050	22050	22050	22050	0
363	20240112	140800	813399050	22050	22050	22050	22050	0
364	20240112	140700	813399050	22050	22050	22050	22050	39
365	20240112	140600	812539100	22050	22050	22050	22050	33
366	20240112	140500	811811450	22050	22050	22050	22050	48
367	20240112	140400	810753050	22050	22050	22050	22050	14
368	20240112	140300	810444350	22050	22050	22050	22050	51
369	20240112	140200	809319800	22050	22050	22050	22050	1
370	20240112	140100	809297750	22050	22050	22050	22050	0
371	20240112	140000	809297750	22050	22050	22050	22050	35
372	20240112	135900	808526000	22050	22050	22050	22050	13
373	20240112	135800	808239350	22050	22050	22050	22050	0
374	20240112	135700	808239350	22050	22050	22050	22050	0
375	20240112	135600	808239350	22050	22050	22050	22050	29
376	20240112	135500	807599900	22050	22050	22050	22050	180
377	20240112	135400	803630900	22000	22000	22000	22000	0
378	20240112	135300	803630900	22000	22000	22000	22000	0
379	20240112	135200	803630900	22000	22000	22000	22000	0
380	20240112	135100	803630900	22000	22000	22000	22000	0
381	20240112	135000	803630900	22000	22000	22000	22000	0
382	20240112	134900	803630900	22000	22000	22000	22000	0
383	20240112	134800	803630900	22000	22000	22000	22000	0
384	20240112	134700	803630900	22000	22000	22000	22000	13
385	20240112	134600	803344900	22050	22050	22050	22050	8
386	20240112	134500	803168500	22050	22100	22100	22050	4056
387	20240112	134400	713584650	22150	22150	22150	22150	16
388	20240112	134300	713230250	22100	22100	22100	22100	134
389	20240112	134200	710268850	22150	22150	22150	22150	5
390	20240112	134100	710158100	22100	22100	22100	22100	82
391	20240112	134000	708345900	22150	22200	22200	22100	540
392	20240112	133900	696409150	22250	22250	22250	22250	0
393	20240112	133800	696409150	22250	22150	22250	22100	53
394	20240112	133700	695234850	22100	22100	22100	22100	0
395	20240112	133600	695234850	22100	22100	22100	22100	0
396	20240112	133500	695234850	22100	22100	22100	22100	199
397	20240112	133400	690836950	22100	22100	22100	22100	296
398	20240112	133300	684295350	22150	22150	22150	22150	0
399	20240112	133200	684295350	22150	22150	22150	22150	0
400	20240112	133100	684295350	22150	22150	22150	22150	8
401	20240112	133000	684118150	22200	22200	22200	22200	46
402	20240112	132900	683096950	22250	22250	22250	22250	0
403	20240112	132800	683096950	22250	22250	22250	22250	0
404	20240112	132700	683096950	22250	22250	22250	22250	1
405	20240112	132600	683074700	22250	22250	22250	22250	5
406	20240112	132500	682963450	22200	22100	22200	22100	58
407	20240112	132400	681680850	22200	22200	22200	22200	0
408	20240112	132300	681680850	22200	22200	22200	22200	62
409	20240112	132200	680304450	22200	22200	22200	22200	101
410	20240112	132100	678062250	22150	22250	22250	22150	94
411	20240112	132000	675976650	22250	22250	22250	22200	168
412	20240112	131900	672244650	22300	22250	22300	22250	46
413	20240112	131800	671220800	22300	22300	22300	22300	10
414	20240112	131700	670997800	22300	22300	22300	22300	6
415	20240112	131600	670864000	22300	22300	22300	22300	24
416	20240112	131500	670328800	22350	22350	22350	22350	35
417	20240112	131400	669546550	22350	22400	22400	22300	101
418	20240112	131300	667288500	22400	22250	22400	22250	1500
419	20240112	131200	633784750	22250	22250	22250	22200	349
420	20240112	131100	626029500	22250	22250	22250	22200	461
421	20240112	131000	615782250	22250	22200	22250	22200	98
422	20240112	130900	613605700	22100	22200	22200	22100	141
423	20240112	130800	610489200	22200	22200	22200	22200	21
424	20240112	130700	610023000	22200	22200	22200	22200	2
425	20240112	130600	609978600	22200	22250	22250	22200	14
426	20240112	130500	609667650	22200	22250	22300	22200	301
427	20240112	130400	602969500	22250	22150	22250	22150	366
428	20240112	130300	594846800	22150	22200	22200	22150	4
429	20240112	130200	594758150	22200	22100	22200	22100	627
430	20240112	130100	580870700	22100	22100	22100	22100	4
431	20240112	130000	580782300	22150	22100	22150	22000	590
432	20240112	125900	567752000	22050	22050	22050	22050	71
433	20240112	125800	566186450	22050	22000	22050	22000	172
434	20240112	125700	562395050	22000	22000	22000	22000	101
435	20240112	125600	560173050	22000	21950	22000	21950	224
436	20240112	125500	555255100	21950	22000	22000	21950	56
437	20240112	125400	554025800	22000	22000	22000	22000	1
438	20240112	125300	554003800	22000	22000	22000	21950	57
439	20240112	125200	552751550	22000	21950	22000	21850	480
440	20240112	125100	542224350	21950	21900	21950	21900	6
441	20240112	125000	542092750	21900	21900	21900	21900	12
442	20240112	124900	541829950	21900	21900	21900	21900	48
443	20240112	124800	540778750	21900	21900	21900	21900	24
444	20240112	124700	540253150	21900	21900	21900	21900	0
445	20240112	124600	540253150	21900	21900	21950	21900	6
446	20240112	124500	540121650	21900	21900	21900	21900	19
447	20240112	124400	539705550	21900	21850	21900	21800	1012
448	20240112	124300	517592650	21900	21900	21900	21900	45
449	20240112	124200	516607150	21950	21950	21950	21850	39
450	20240112	124100	515752700	21950	21900	21950	21900	286
451	20240112	124000	509489250	21900	21900	21900	21850	18
452	20240112	123900	509095850	21900	21850	21900	21850	45
453	20240112	123800	508111600	21850	21850	21850	21850	4
454	20240112	123700	508024200	21850	21850	21850	21850	17
455	20240112	123600	507652750	21850	21850	21850	21850	34
456	20240112	123500	506909850	21850	21850	21850	21850	5
457	20240112	123400	506800600	21850	21800	21850	21800	29
458	20240112	123300	506167550	21850	21850	21850	21850	23
459	20240112	123200	505665000	21850	21850	21850	21850	20
460	20240112	123100	505228000	21850	21850	21850	21850	56
461	20240112	123000	504004400	21850	21850	21850	21800	31
462	20240112	122900	503327550	21850	21850	21850	21850	27
463	20240112	122800	502737600	21850	21850	21850	21800	43
464	20240112	122700	501798500	21850	21850	21850	21850	6
465	20240112	122600	501667400	21850	21850	21850	21850	17
466	20240112	122500	501295950	21850	21850	21850	21850	25
467	20240112	122400	500749700	21850	21850	21850	21850	16
468	20240112	122300	500400100	21850	21850	21850	21800	18
469	20240112	122200	500006850	21850	21850	21850	21850	20
470	20240112	122100	499569850	21850	21850	21850	21800	26
471	20240112	122000	499002250	21850	21850	21850	21850	19
472	20240112	121900	498587100	21850	21850	21850	21850	20
473	20240112	121800	498150100	21850	21850	21850	21850	20
474	20240112	121700	497713100	21850	21850	21850	21850	2
475	20240112	121600	497669400	21850	21800	21850	21800	38
476	20240112	121500	496839150	21850	21850	21850	21850	18
477	20240112	121400	496445850	21650	21850	21850	21650	90
478	20240112	121300	494494000	21850	21850	21850	21850	35
479	20240112	121200	493729250	21850	21850	21850	21800	19
480	20240112	121100	493314200	21850	21850	21850	21850	22
481	20240112	121000	492833500	21850	21850	21850	21850	15
482	20240112	120900	492505750	21850	21850	21850	21850	5
483	20240112	120800	492396500	21850	21850	21850	21850	38
484	20240112	120700	491566200	21850	21850	21850	21850	18
485	20240112	120600	491172900	21850	21850	21850	21850	1
486	20240112	120500	491151050	21850	21850	21850	21850	38
487	20240112	120400	490320750	21850	21850	21850	21850	17
488	20240112	120300	489949300	21850	21850	21850	21850	3
489	20240112	120200	489883750	21850	21850	21850	21850	34
490	20240112	120100	489140850	21850	21800	21850	21800	76
491	20240112	120000	487483900	21800	21850	21850	21750	20
492	20240112	115900	487047850	21850	21850	21850	21850	36
493	20240112	115800	486261250	21850	21850	21850	21850	82
494	20240112	115700	484469550	21850	21850	21850	21850	42
495	20240112	115600	483551850	21850	21850	21850	21850	35
496	20240112	115500	482787100	21700	21800	21800	21700	46
497	20240112	115400	481786800	21850	21900	21900	21850	21
498	20240112	115300	481327900	21900	21850	21900	21850	137
499	20240112	115200	478333500	21900	21850	21900	21850	5
500	20240112	115100	478224150	21850	21850	21850	21850	40
501	20240112	115000	477350150	21850	21850	21850	21850	4
502	20240112	114900	477262750	21850	21850	21850	21850	15
503	20240112	114800	476935000	21850	21800	21850	21800	34
504	20240112	114700	476192700	21800	21800	21800	21800	4
505	20240112	114600	476105500	21800	21800	21800	21800	17
506	20240112	114500	475734900	21800	21800	21800	21800	20
507	20240112	114400	475298900	21800	21800	21800	21800	20
508	20240112	114300	474862900	21800	21800	21800	21800	17
509	20240112	114200	474492300	21800	21800	21800	21800	21
510	20240112	114100	474034500	21800	21800	21800	21800	18
511	20240112	114000	473642100	21800	21800	21800	21800	19
512	20240112	113900	473227900	21800	21800	21800	21800	22
513	20240112	113800	472748300	21800	21800	21800	21800	16
514	20240112	113700	472399500	21800	21800	21800	21800	4
515	20240112	113600	472312300	21800	21800	21800	21800	38
516	20240112	113500	471483900	21800	21800	21800	21800	17
517	20240112	113400	471113300	21800	21800	21800	21800	2
518	20240112	113300	471069700	21800	21800	21800	21800	39
519	20240112	113200	470219500	21800	21800	21800	21800	89
520	20240112	113100	468279300	21650	21800	21800	21650	29
521	20240112	113000	467647750	21800	21800	21800	21800	17
522	20240112	112900	467277150	21800	21750	21800	21750	857
523	20240112	112800	448637350	21750	21650	21750	21650	2287
524	20240112	112700	399017800	21650	21650	21650	21650	158
525	20240112	112600	395597100	21600	21600	21600	21600	753
526	20240112	112500	379332300	21600	21550	21600	21550	45
527	20240112	112400	378360750	21600	21600	21600	21600	20
528	20240112	112300	377928750	21600	21600	21600	21600	1
529	20240112	112200	377907150	21600	21600	21600	21600	35
530	20240112	112100	377151150	21600	21600	21600	21600	2
531	20240112	112000	377107950	21600	21550	21600	21550	18
532	20240112	111900	376719250	21600	21550	21600	21550	306
533	20240112	111800	370124750	21550	21550	21600	21550	644
534	20240112	111700	356246500	21600	21600	21600	21550	22
535	20240112	111600	355771350	21600	21600	21600	21600	39
536	20240112	111500	354928950	21600	21600	21600	21600	5
537	20240112	111400	354820950	21600	21650	21650	21600	16
538	20240112	111300	354475300	21650	21650	21650	21600	29
539	20240112	111200	353847500	21650	21650	21650	21600	19
540	20240112	111100	353436250	21650	21650	21650	21550	98
541	20240112	111000	351320850	21600	21650	21650	21600	4
542	20240112	110900	351234350	21650	21550	21650	21550	1079
543	20240112	110800	327960650	21550	21550	21550	21550	237
544	20240112	110700	322853300	21550	21550	21550	21500	267
545	20240112	110600	317112550	21600	21600	21600	21600	15
546	20240112	110500	316788550	21450	21550	21600	21450	1037
547	20240112	110400	294491450	21550	21600	21600	21550	318
548	20240112	110300	287637650	21600	21600	21600	21600	15
549	20240112	110200	287313650	21600	21600	21600	21600	84
550	20240112	110100	285499250	21600	21600	21600	21600	16
551	20240112	110000	285153650	21600	21600	21600	21600	6
552	20240112	105900	285024050	21600	21600	21600	21550	230
553	20240112	105800	280066450	21600	21600	21600	21600	5
554	20240112	105700	279958450	21600	21600	21600	21600	14
555	20240112	105600	279656050	21600	21600	21600	21550	37
556	20240112	105500	278857500	21550	21550	21600	21550	52
557	20240112	105400	277736850	21600	21600	21600	21600	5
558	20240112	105300	277628850	21600	21600	21600	21600	21
559	20240112	105200	277175250	21600	21600	21600	21600	2
560	20240112	105100	277132050	21600	21550	21600	21550	142
561	20240112	105000	274070350	21600	21600	21600	21600	5
562	20240112	104900	273962350	21600	21600	21600	21600	3
563	20240112	104800	273897550	21600	21600	21600	21600	23
564	20240112	104700	273400750	21600	21600	21600	21600	2
565	20240112	104600	273357550	21600	21600	21600	21600	3
566	20240112	104500	273292750	21600	21600	21600	21600	21
567	20240112	104400	272839150	21600	21550	21600	21550	102
568	20240112	104300	270640950	21550	21550	21550	21550	57
569	20240112	104200	269412600	21550	21600	21600	21550	23
570	20240112	104100	268915950	21600	21600	21600	21600	3
571	20240112	104000	268851150	21600	21600	21600	21550	7
572	20240112	103900	268700150	21600	21550	21600	21500	25
573	20240112	103800	268161400	21600	21500	21600	21500	50
574	20240112	103700	267086150	21550	21500	21550	21500	267
575	20240112	103600	261343150	21500	21450	21500	21400	940
576	20240112	103500	241202400	21500	21500	21500	21500	0
577	20240112	103400	241202400	21500	21500	21500	21500	204
578	20240112	103300	236816400	21500	21550	21550	21500	1220
579	20240112	103200	210586350	21500	21500	21500	21500	51
580	20240112	103100	209489850	21550	21600	21600	21550	102
581	20240112	103000	207289250	21600	21600	21600	21600	0
582	20240112	102900	207289250	21600	21600	21600	21600	0
583	20240112	102800	207289250	21600	21600	21600	21600	0
584	20240112	102700	207289250	21600	21600	21600	21600	7
585	20240112	102600	207138050	21650	21650	21650	21650	0
586	20240112	102500	207138050	21650	21650	21650	21650	4
587	20240112	102400	207051450	21500	21500	21650	21500	102
588	20240112	102300	204858300	21650	21550	21650	21500	172
589	20240112	102200	201155850	21600	21600	21600	21600	0
590	20240112	102100	201155850	21600	21600	21600	21600	0
591	20240112	102000	201155850	21600	21600	21600	21600	0
592	20240112	101900	201155850	21600	21600	21600	21600	35
593	20240112	101800	200399850	21600	21600	21600	21600	0
594	20240112	101700	200399850	21600	21600	21600	21600	16
595	20240112	101600	200054250	21600	21550	21600	21550	38
596	20240112	101500	199233500	21600	21600	21600	21600	8
597	20240112	101400	199060700	21550	21550	21550	21550	0
598	20240112	101300	199060700	21550	21550	21550	21550	0
599	20240112	101200	199060700	21550	21550	21550	21550	55
600	20240112	101100	197875450	21550	21550	21550	21550	8
601	20240112	101000	197703050	21550	21550	21550	21550	400
602	20240112	100900	189083050	21550	21550	21550	21500	241
603	20240112	100800	183901300	21550	21550	21550	21550	12
604	20240112	100700	183642700	21550	21600	21600	21550	401
605	20240112	100600	175001050	21600	21600	21600	21600	16
606	20240112	100500	174655450	21550	21550	21550	21550	2
607	20240112	100400	174612350	21550	21550	21550	21550	0
608	20240112	100300	174612350	21550	21550	21550	21550	255
609	20240112	100200	169117100	21600	21650	21650	21600	6
610	20240112	100100	168987450	21650	21650	21650	21650	0
611	20240112	100000	168987450	21650	21650	21650	21650	0
612	20240112	095900	168987450	21650	21600	21650	21600	2
613	20240112	095800	168944200	21550	21550	21550	21550	0
614	20240112	095700	168944200	21550	21600	21600	21550	464
615	20240112	095600	158921850	21550	21600	21600	21550	334
616	20240112	095500	151707950	21600	21650	21650	21600	1666
617	20240112	095400	115703450	21700	21700	21700	21700	0
618	20240112	095300	115703450	21700	21700	21700	21700	0
619	20240112	095200	115703450	21700	21700	21700	21700	50
620	20240112	095100	114618450	21650	21650	21650	21650	0
621	20240112	095000	114618450	21650	21650	21650	21600	558
622	20240112	094900	102548950	21650	21650	21650	21650	50
623	20240112	094800	101466450	21700	21700	21750	21700	276
624	20240112	094700	95464300	21650	21650	21650	21650	150
625	20240112	094600	92216800	21650	21650	21650	21650	43
626	20240112	094500	91285850	21650	21650	21650	21650	51
627	20240112	094400	90181700	21650	21650	21650	21650	5
628	20240112	094300	90073450	21650	21650	21650	21650	0
629	20240112	094200	90073450	21650	21650	21700	21650	323
630	20240112	094100	83069350	21650	21700	21700	21650	201
631	20240112	094000	78717150	21700	21650	21700	21650	3
632	20240112	093900	78652100	21650	21650	21650	21650	18
633	20240112	093800	78262400	21700	21650	21700	21650	3
634	20240112	093700	78197400	21650	21650	21650	21650	102
635	20240112	093600	75989100	21650	21650	21650	21650	175
636	20240112	093500	72200350	21650	21650	21650	21600	24
637	20240112	093400	71681150	21650	21750	21800	21650	408
638	20240112	093300	62819050	21800	21800	21800	21800	92
639	20240112	093200	60813450	21800	21800	21800	21800	36
640	20240112	093100	60028650	21850	21850	21850	21850	1
641	20240112	093000	60006800	21850	21850	21850	21850	0
642	20240112	092900	60006800	21850	21850	21850	21850	5
643	20240112	092800	59897550	21850	21850	21850	21850	0
644	20240112	092700	59897550	21850	21850	21850	21850	50
645	20240112	092600	58805050	21850	21800	21850	21800	74
646	20240112	092500	57191400	21800	21850	21850	21800	405
647	20240112	092400	48355250	21850	21850	21850	21850	19
648	20240112	092300	47940100	21850	21850	21850	21850	33
649	20240112	092200	47219050	21850	21850	21850	21850	1
650	20240112	092100	47197200	21800	21800	21800	21800	50
651	20240112	092000	46107200	21900	21900	21900	21900	1
652	20240112	091900	46085300	21900	21900	21900	21900	1
653	20240112	091800	46063400	21850	21850	21850	21850	0
654	20240112	091700	46063400	21850	21850	21850	21850	0
655	20240112	091600	46063400	21850	21850	21850	21850	101
656	20240112	091500	43856550	21850	21850	21850	21850	0
657	20240112	091400	43856550	21850	21850	21850	21850	800
658	20240112	091300	26376550	21850	21850	21850	21850	132
659	20240112	091200	23492350	21850	21950	21950	21850	233
660	20240112	091100	18401200	21950	21900	21950	21900	64
661	20240112	091000	16999450	21900	21900	21900	21900	130
662	20240112	090900	14152450	21950	21950	21950	21950	1
663	20240112	090800	14130500	21950	21950	21950	21950	4
664	20240112	090700	14042700	21950	21950	21950	21950	192
665	20240112	090600	9828300	21950	21950	21950	21950	187
666	20240112	090500	5723650	21950	21950	21950	21950	0
667	20240112	090400	5723650	21950	21950	21950	21950	1
668	20240112	090300	5701700	21950	21950	21950	21950	62
669	20240112	090200	4340800	21950	21950	21950	21950	10
670	20240112	090100	4121300	21900	21900	21900	21900	105
671	20240112	090000	1821800	21900	21950	21950	21900	83