KissMeData/214370/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204100	4036506050	22650	22650	22650	22650	3715
3	20240119	204000	4036506050	22650	22650	22650	22650	0
4	20240119	203900	4036506050	22650	22650	22650	22650	0
5	20240119	203800	4036506050	22650	22650	22650	22650	0
6	20240119	203700	4036506050	22650	22650	22650	22650	0
7	20240119	203600	4036506050	22650	22650	22650	22650	0
8	20240119	203500	4036506050	22650	22650	22650	22650	0
9	20240119	203400	4036506050	22650	22650	22650	22650	0
10	20240119	203300	4036506050	22650	22650	22650	22650	0
11	20240119	203200	4036506050	22650	22650	22650	22650	0
12	20240119	203100	4036506050	22650	22650	22650	22650	0
13	20240119	203000	4036506050	22650	22650	22650	22650	0
14	20240119	202900	4036506050	22650	22650	22650	22650	0
15	20240119	202800	4036506050	22650	22650	22650	22650	0
16	20240119	202700	4036506050	22650	22650	22650	22650	0
17	20240119	202600	4036506050	22650	22650	22650	22650	0
18	20240119	202500	4036506050	22650	22650	22650	22650	0
19	20240119	202400	4036506050	22650	22650	22650	22650	0
20	20240119	202300	4036506050	22650	22650	22650	22650	0
21	20240119	202200	4036506050	22650	22650	22650	22650	0
22	20240119	202100	4036506050	22650	22650	22650	22650	0
23	20240119	202000	4036506050	22650	22650	22650	22650	0
24	20240119	201900	4036506050	22650	22650	22650	22650	0
25	20240119	201800	4036506050	22650	22650	22650	22650	0
26	20240119	201700	4036506050	22650	22650	22650	22650	0
27	20240119	201600	4036506050	22650	22650	22650	22650	0
28	20240119	201500	4036506050	22650	22650	22650	22650	0
29	20240119	201400	4036506050	22650	22650	22650	22650	0
30	20240119	201300	4036506050	22650	22650	22650	22650	0
31	20240119	201200	4036506050	22650	22650	22650	22650	0
32	20240119	201100	4036506050	22650	22650	22650	22650	3715
33	20240119	201000	4036506050	22650	22650	22650	22650	0
34	20240119	200900	4036506050	22650	22650	22650	22650	0
35	20240119	200800	4036506050	22650	22650	22650	22650	0
36	20240119	200700	4036506050	22650	22650	22650	22650	0
37	20240119	200600	4036506050	22650	22650	22650	22650	0
38	20240119	200500	4036506050	22650	22650	22650	22650	0
39	20240119	200400	4036506050	22650	22650	22650	22650	0
40	20240119	200300	4036506050	22650	22650	22650	22650	0
41	20240119	200200	4036506050	22650	22650	22650	22650	0
42	20240119	200100	4036506050	22650	22650	22650	22650	0
43	20240119	200000	4036506050	22650	22650	22650	22650	0
44	20240119	195900	4036506050	22650	22650	22650	22650	0
45	20240119	195800	4036506050	22650	22650	22650	22650	0
46	20240119	195700	4036506050	22650	22650	22650	22650	0
47	20240119	195600	4036506050	22650	22650	22650	22650	0
48	20240119	195500	4036506050	22650	22650	22650	22650	0
49	20240119	195400	4036506050	22650	22650	22650	22650	0
50	20240119	195300	4036506050	22650	22650	22650	22650	0
51	20240119	195200	4036506050	22650	22650	22650	22650	0
52	20240119	195100	4036506050	22650	22650	22650	22650	0
53	20240119	195000	4036506050	22650	22650	22650	22650	0
54	20240119	194900	4036506050	22650	22650	22650	22650	0
55	20240119	194800	4036506050	22650	22650	22650	22650	0
56	20240119	194700	4036506050	22650	22650	22650	22650	0
57	20240119	194600	4036506050	22650	22650	22650	22650	0
58	20240119	194500	4036506050	22650	22650	22650	22650	0
59	20240119	194400	4036506050	22650	22650	22650	22650	0
60	20240119	194300	4036506050	22650	22650	22650	22650	0
61	20240119	194200	4036506050	22650	22650	22650	22650	0
62	20240119	194100	4036506050	22650	22650	22650	22650	3715
63	20240119	194000	4036506050	22650	22650	22650	22650	0
64	20240119	193900	4036506050	22650	22650	22650	22650	0
65	20240119	193800	4036506050	22650	22650	22650	22650	0
66	20240119	193700	4036506050	22650	22650	22650	22650	0
67	20240119	193600	4036506050	22650	22650	22650	22650	0
68	20240119	193500	4036506050	22650	22650	22650	22650	0
69	20240119	193400	4036506050	22650	22650	22650	22650	0
70	20240119	193300	4036506050	22650	22650	22650	22650	0
71	20240119	193200	4036506050	22650	22650	22650	22650	0
72	20240119	193100	4036506050	22650	22650	22650	22650	0
73	20240119	193000	4036506050	22650	22650	22650	22650	0
74	20240119	192900	4036506050	22650	22650	22650	22650	0
75	20240119	192800	4036506050	22650	22650	22650	22650	0
76	20240119	192700	4036506050	22650	22650	22650	22650	0
77	20240119	192600	4036506050	22650	22650	22650	22650	0
78	20240119	192500	4036506050	22650	22650	22650	22650	0
79	20240119	192400	4036506050	22650	22650	22650	22650	0
80	20240119	192300	4036506050	22650	22650	22650	22650	0
81	20240119	192200	4036506050	22650	22650	22650	22650	0
82	20240119	192100	4036506050	22650	22650	22650	22650	0
83	20240119	192000	4036506050	22650	22650	22650	22650	0
84	20240119	191900	4036506050	22650	22650	22650	22650	0
85	20240119	191800	4036506050	22650	22650	22650	22650	0
86	20240119	191700	4036506050	22650	22650	22650	22650	0
87	20240119	191600	4036506050	22650	22650	22650	22650	0
88	20240119	191500	4036506050	22650	22650	22650	22650	0
89	20240119	191400	4036506050	22650	22650	22650	22650	0
90	20240119	191300	4036506050	22650	22650	22650	22650	0
91	20240119	191200	4036506050	22650	22650	22650	22650	0
92	20240119	191100	4036506050	22650	22650	22650	22650	3715
93	20240119	191000	4036506050	22650	22650	22650	22650	0
94	20240119	190900	4036506050	22650	22650	22650	22650	0
95	20240119	190800	4036506050	22650	22650	22650	22650	0
96	20240119	190700	4036506050	22650	22650	22650	22650	0
97	20240119	190600	4036506050	22650	22650	22650	22650	0
98	20240119	190500	4036506050	22650	22650	22650	22650	0
99	20240119	190400	4036506050	22650	22650	22650	22650	0
100	20240119	190300	4036506050	22650	22650	22650	22650	0
101	20240119	190200	4036506050	22650	22650	22650	22650	0
102	20240119	190100	4036506050	22650	22650	22650	22650	0
103	20240119	190000	4036506050	22650	22650	22650	22650	0
104	20240119	185900	4036506050	22650	22650	22650	22650	0
105	20240119	185800	4036506050	22650	22650	22650	22650	0
106	20240119	185700	4036506050	22650	22650	22650	22650	0
107	20240119	185600	4036506050	22650	22650	22650	22650	0
108	20240119	185500	4036506050	22650	22650	22650	22650	0
109	20240119	185400	4036506050	22650	22650	22650	22650	0
110	20240119	185300	4036506050	22650	22650	22650	22650	0
111	20240119	185200	4036506050	22650	22650	22650	22650	0
112	20240119	185100	4036506050	22650	22650	22650	22650	0
113	20240119	185000	4036506050	22650	22650	22650	22650	0
114	20240119	184900	4036506050	22650	22650	22650	22650	0
115	20240119	184800	4036506050	22650	22650	22650	22650	0
116	20240119	184700	4036506050	22650	22650	22650	22650	0
117	20240119	184600	4036506050	22650	22650	22650	22650	0
118	20240119	184500	4036506050	22650	22650	22650	22650	0
119	20240119	184400	4036506050	22650	22650	22650	22650	0
120	20240119	184300	4036506050	22650	22650	22650	22650	0
121	20240119	184200	4036506050	22650	22650	22650	22650	0
122	20240119	184100	4036506050	22650	22650	22650	22650	3715
123	20240119	184000	4036506050	22650	22650	22650	22650	0
124	20240119	183900	4036506050	22650	22650	22650	22650	0
125	20240119	183800	4036506050	22650	22650	22650	22650	0
126	20240119	183700	4036506050	22650	22650	22650	22650	0
127	20240119	183600	4036506050	22650	22650	22650	22650	0
128	20240119	183500	4036506050	22650	22650	22650	22650	0
129	20240119	183400	4036506050	22650	22650	22650	22650	0
130	20240119	183300	4036506050	22650	22650	22650	22650	0
131	20240119	183200	4036506050	22650	22650	22650	22650	0
132	20240119	183100	4036506050	22650	22650	22650	22650	0
133	20240119	183000	4036506050	22650	22650	22650	22650	0
134	20240119	182900	4036506050	22650	22650	22650	22650	0
135	20240119	182800	4036506050	22650	22650	22650	22650	0
136	20240119	182700	4036506050	22650	22650	22650	22650	0
137	20240119	182600	4036506050	22650	22650	22650	22650	0
138	20240119	182500	4036506050	22650	22650	22650	22650	0
139	20240119	182400	4036506050	22650	22650	22650	22650	0
140	20240119	182300	4036506050	22650	22650	22650	22650	0
141	20240119	182200	4036506050	22650	22650	22650	22650	0
142	20240119	182100	4036506050	22650	22650	22650	22650	0
143	20240119	182000	4036506050	22650	22650	22650	22650	0
144	20240119	181900	4036506050	22650	22650	22650	22650	0
145	20240119	181800	4036506050	22650	22650	22650	22650	0
146	20240119	181700	4036506050	22650	22650	22650	22650	0
147	20240119	181600	4036506050	22650	22650	22650	22650	0
148	20240119	181500	4036506050	22650	22650	22650	22650	0
149	20240119	181400	4036506050	22650	22650	22650	22650	0
150	20240119	181300	4036506050	22650	22650	22650	22650	0
151	20240119	181200	4036506050	22650	22650	22650	22650	0
152	20240119	181100	4036506050	22650	22650	22650	22650	3715
153	20240119	181000	4036506050	22650	22650	22650	22650	0
154	20240119	180900	4036506050	22650	22650	22650	22650	0
155	20240119	180800	4036506050	22650	22650	22650	22650	0
156	20240119	180700	4036506050	22650	22650	22650	22650	0
157	20240119	180600	4036506050	22650	22650	22650	22650	0
158	20240119	180500	4036506050	22650	22650	22650	22650	0
159	20240119	180400	4036506050	22650	22650	22650	22650	0
160	20240119	180300	4036506050	22650	22650	22650	22650	0
161	20240119	180200	4036506050	22650	22650	22650	22650	0
162	20240119	180100	4036506050	22650	22650	22650	22650	0
163	20240119	180000	4036506050	22650	22650	22650	22650	0
164	20240119	175900	4036506050	22650	22650	22650	22650	0
165	20240119	175800	4036506050	22650	22650	22650	22650	0
166	20240119	175700	4036506050	22650	22650	22650	22650	0
167	20240119	175600	4036506050	22650	22650	22650	22650	0
168	20240119	175500	4036506050	22650	22650	22650	22650	0
169	20240119	175400	4036506050	22650	22650	22650	22650	0
170	20240119	175300	4036506050	22650	22650	22650	22650	0
171	20240119	175200	4036506050	22650	22650	22650	22650	0
172	20240119	175100	4036506050	22650	22650	22650	22650	0
173	20240119	175000	4036506050	22650	22650	22650	22650	0
174	20240119	174900	4036506050	22650	22650	22650	22650	0
175	20240119	174800	4036506050	22650	22650	22650	22650	0
176	20240119	174700	4036506050	22650	22650	22650	22650	0
177	20240119	174600	4036506050	22650	22650	22650	22650	0
178	20240119	174500	4036506050	22650	22650	22650	22650	0
179	20240119	174400	4036506050	22650	22650	22650	22650	0
180	20240119	174300	4036506050	22650	22650	22650	22650	0
181	20240119	174200	4036506050	22650	22650	22650	22650	0
182	20240119	174100	4036506050	22650	22650	22650	22650	3715
183	20240119	174000	4036506050	22650	22650	22650	22650	0
184	20240119	173900	4036506050	22650	22650	22650	22650	0
185	20240119	173800	4036506050	22650	22650	22650	22650	0
186	20240119	173700	4036506050	22650	22650	22650	22650	0
187	20240119	173600	4036506050	22650	22650	22650	22650	0
188	20240119	173500	4036506050	22650	22650	22650	22650	0
189	20240119	173400	4036506050	22650	22650	22650	22650	0
190	20240119	173300	4036506050	22650	22650	22650	22650	0
191	20240119	173200	4036506050	22650	22650	22650	22650	0
192	20240119	173100	4036506050	22650	22650	22650	22650	0
193	20240119	173000	4036506050	22650	22650	22650	22650	0
194	20240119	172900	4036506050	22650	22650	22650	22650	0
195	20240119	172800	4036506050	22650	22650	22650	22650	0
196	20240119	172700	4036506050	22650	22650	22650	22650	0
197	20240119	172600	4036506050	22650	22650	22650	22650	0
198	20240119	172500	4036506050	22650	22650	22650	22650	0
199	20240119	172400	4036506050	22650	22650	22650	22650	0
200	20240119	172300	4036506050	22650	22650	22650	22650	0
201	20240119	172200	4036506050	22650	22650	22650	22650	0
202	20240119	172100	4036506050	22650	22650	22650	22650	0
203	20240119	172000	4036506050	22650	22650	22650	22650	0
204	20240119	171900	4036506050	22650	22650	22650	22650	0
205	20240119	171800	4036506050	22650	22650	22650	22650	0
206	20240119	171700	4036506050	22650	22650	22650	22650	0
207	20240119	171600	4036506050	22650	22650	22650	22650	0
208	20240119	171500	4036506050	22650	22650	22650	22650	0
209	20240119	171400	4036506050	22650	22650	22650	22650	0
210	20240119	171300	4036506050	22650	22650	22650	22650	0
211	20240119	171200	4036506050	22650	22650	22650	22650	0
212	20240119	171100	4036506050	22650	22650	22650	22650	3715
213	20240119	171000	4036506050	22650	22650	22650	22650	0
214	20240119	170900	4036506050	22650	22650	22650	22650	0
215	20240119	170800	4036506050	22650	22650	22650	22650	0
216	20240119	170700	4036506050	22650	22650	22650	22650	0
217	20240119	170600	4036506050	22650	22650	22650	22650	0
218	20240119	170500	4036506050	22650	22650	22650	22650	0
219	20240119	170400	4036506050	22650	22650	22650	22650	0
220	20240119	170300	4036506050	22650	22650	22650	22650	0
221	20240119	170200	4036506050	22650	22650	22650	22650	0
222	20240119	170100	4036506050	22650	22650	22650	22650	0
223	20240119	170000	4036506050	22650	22650	22650	22650	0
224	20240119	165900	4036506050	22650	22650	22650	22650	0
225	20240119	165800	4036506050	22650	22650	22650	22650	0
226	20240119	165700	4036506050	22650	22650	22650	22650	0
227	20240119	165600	4036506050	22650	22650	22650	22650	0
228	20240119	165500	4036506050	22650	22650	22650	22650	0
229	20240119	165400	4036506050	22650	22650	22650	22650	0
230	20240119	165300	4036506050	22650	22650	22650	22650	0
231	20240119	165200	4036506050	22650	22650	22650	22650	0
232	20240119	165100	4036506050	22650	22650	22650	22650	0
233	20240119	165000	4036506050	22650	22650	22650	22650	0
234	20240119	164900	4036506050	22650	22650	22650	22650	0
235	20240119	164800	4036506050	22650	22650	22650	22650	0
236	20240119	164700	4036506050	22650	22650	22650	22650	0
237	20240119	164600	4036506050	22650	22650	22650	22650	0
238	20240119	164500	4036506050	22650	22650	22650	22650	0
239	20240119	164400	4036506050	22650	22650	22650	22650	0
240	20240119	164300	4036506050	22650	22650	22650	22650	0
241	20240119	164200	4036506050	22650	22650	22650	22650	0
242	20240119	164100	4036506050	22650	22650	22650	22650	3715
243	20240119	164000	4036506050	22650	22650	22650	22650	0
244	20240119	163900	4036506050	22650	22650	22650	22650	0
245	20240119	163800	4036506050	22650	22650	22650	22650	0
246	20240119	163700	4036506050	22650	22650	22650	22650	0
247	20240119	163600	4036506050	22650	22650	22650	22650	0
248	20240119	163500	4036506050	22650	22650	22650	22650	0
249	20240119	163400	4036506050	22650	22650	22650	22650	0
250	20240119	163300	4036506050	22650	22650	22650	22650	0
251	20240119	163200	4036506050	22650	22650	22650	22650	0
252	20240119	163100	4036506050	22650	22650	22650	22650	0
253	20240119	163000	4036506050	22650	22650	22650	22650	0
254	20240119	162900	4036506050	22650	22650	22650	22650	0
255	20240119	162800	4036506050	22650	22650	22650	22650	0
256	20240119	162700	4036506050	22650	22650	22650	22650	0
257	20240119	162600	4036506050	22650	22650	22650	22650	0
258	20240119	162500	4036506050	22650	22650	22650	22650	0
259	20240119	162400	4036506050	22650	22650	22650	22650	0
260	20240119	162300	4036506050	22650	22650	22650	22650	0
261	20240119	162200	4036506050	22650	22650	22650	22650	0
262	20240119	162100	4036506050	22650	22650	22650	22650	0
263	20240119	162000	4036506050	22650	22650	22650	22650	0
264	20240119	161900	4036506050	22650	22650	22650	22650	0
265	20240119	161800	4036506050	22650	22650	22650	22650	0
266	20240119	161700	4036506050	22650	22650	22650	22650	0
267	20240119	161600	4036506050	22650	22650	22650	22650	0
268	20240119	161500	4036506050	22650	22650	22650	22650	0
269	20240119	161400	4036506050	22650	22650	22650	22650	0
270	20240119	161300	4036506050	22650	22650	22650	22650	0
271	20240119	161200	4036506050	22650	22650	22650	22650	0
272	20240119	161100	4036506050	22650	22650	22650	22650	3715
273	20240119	161000	4036506050	22650	22650	22650	22650	0
274	20240119	160900	4036506050	22650	22650	22650	22650	0
275	20240119	160800	4036506050	22650	22650	22650	22650	0
276	20240119	160700	4036506050	22650	22650	22650	22650	0
277	20240119	160600	4036506050	22650	22650	22650	22650	0
278	20240119	160500	4036506050	22650	22650	22650	22650	0
279	20240119	160400	4036506050	22650	22650	22650	22650	0
280	20240119	160300	4036506050	22650	22650	22650	22650	0
281	20240119	160200	4036506050	22650	22650	22650	22650	0
282	20240119	160100	4036506050	22650	22650	22650	22650	0
283	20240119	160000	4036506050	22650	22650	22650	22650	0
284	20240119	155900	4036506050	22650	22650	22650	22650	0
285	20240119	155800	4036506050	22650	22650	22650	22650	0
286	20240119	155700	4036506050	22650	22650	22650	22650	0
287	20240119	155600	4036506050	22650	22650	22650	22650	0
288	20240119	155500	4036506050	22650	22650	22650	22650	0
289	20240119	155400	4036506050	22650	22650	22650	22650	0
290	20240119	155300	4036506050	22650	22650	22650	22650	0
291	20240119	155200	4036506050	22650	22650	22650	22650	0
292	20240119	155100	4036506050	22650	22650	22650	22650	0
293	20240119	155000	4036506050	22650	22650	22650	22650	0
294	20240119	154900	4036506050	22650	22650	22650	22650	0
295	20240119	154800	4036506050	22650	22650	22650	22650	0
296	20240119	154700	4036506050	22650	22650	22650	22650	0
297	20240119	154600	4036506050	22650	22650	22650	22650	0
298	20240119	154500	4036506050	22650	22650	22650	22650	0
299	20240119	154400	4036506050	22650	22650	22650	22650	0
300	20240119	154300	4036506050	22650	22650	22650	22650	0
301	20240119	154200	4036506050	22650	22650	22650	22650	0
302	20240119	154100	4036506050	22650	22650	22650	22650	3715
303	20240119	154000	4036506050	22650	22650	22650	22650	0
304	20240119	153900	4036506050	22650	22650	22650	22650	0
305	20240119	153800	4036506050	22650	22650	22650	22650	0
306	20240119	153700	4036506050	22650	22650	22650	22650	0
307	20240119	153600	4036506050	22650	22650	22650	22650	0
308	20240119	153500	4036506050	22650	22650	22650	22650	0
309	20240119	153400	4036506050	22650	22650	22650	22650	0
310	20240119	153300	4036506050	22650	22650	22650	22650	0
311	20240119	153200	4036506050	22650	22650	22650	22650	0
312	20240119	153100	4036506050	22650	22650	22650	22650	0
313	20240119	153000	4036506050	22650	22650	22650	22650	3715
314	20240119	152900	3952361300	22750	22750	22750	22750	0
315	20240119	152800	3952361300	22750	22750	22750	22750	0
316	20240119	152700	3952361300	22750	22750	22750	22750	0
317	20240119	152600	3952361300	22750	22750	22750	22750	0
318	20240119	152500	3952361300	22750	22750	22750	22750	0
319	20240119	152400	3952361300	22750	22750	22750	22750	0
320	20240119	152300	3952361300	22750	22750	22750	22750	0
321	20240119	152200	3952361300	22750	22750	22750	22750	0
322	20240119	152100	3952361300	22750	22750	22750	22750	0
323	20240119	152000	3952361300	22750	22750	22750	22750	0
324	20240119	151900	3952361300	22750	22300	22800	22300	6959
325	20240119	151800	3795022750	22300	22350	22350	22300	164
326	20240119	151700	3791357450	22350	22400	22400	22300	1946
327	20240119	151600	3747919050	22350	22350	22400	22350	731
328	20240119	151500	3731581000	22300	22350	22350	22300	2155
329	20240119	151400	3683441450	22350	22350	22350	22350	604
330	20240119	151300	3669942050	22350	22350	22400	22300	629
331	20240119	151200	3655884300	22400	22300	22400	22250	9364
332	20240119	151100	3447159700	22300	22300	22350	22250	1596
333	20240119	151000	3411627850	22300	22300	22350	22250	2271
334	20240119	150900	3361033450	22300	22300	22400	22300	2212
335	20240119	150800	3311696400	22350	22300	22400	22300	636
336	20240119	150700	3297512850	22400	22400	22450	22300	1170
337	20240119	150600	3271382350	22400	22400	22450	22400	77
338	20240119	150500	3269657500	22400	22400	22450	22400	43
339	20240119	150400	3268694050	22400	22450	22450	22400	668
340	20240119	150300	3253730600	22500	22500	22500	22400	134
341	20240119	150200	3250723150	22500	22450	22500	22450	143
342	20240119	150100	3247512550	22550	22450	22550	22450	46
343	20240119	150000	3246479350	22450	22500	22500	22450	648
344	20240119	145900	3231917300	22500	22450	22500	22450	155
345	20240119	145800	3228432050	22450	22400	22450	22400	344
346	20240119	145700	3220709300	22450	22450	22450	22400	12
347	20240119	145600	3220440400	22400	22400	22400	22350	585
348	20240119	145500	3207337650	22450	22350	22450	22350	603
349	20240119	145400	3193822800	22350	22300	22350	22300	160
350	20240119	145300	3190247800	22350	22350	22350	22250	101
351	20240119	145200	3187992050	22350	22350	22350	22300	658
352	20240119	145100	3173315100	22350	22350	22350	22300	22
353	20240119	145000	3172824400	22400	22300	22400	22300	345
354	20240119	144900	3165129700	22300	22300	22300	22300	1196
355	20240119	144800	3138458900	22250	22250	22300	22250	141
356	20240119	144700	3135320600	22300	22250	22300	22250	226
357	20240119	144600	3130285850	22300	22250	22300	22250	180
358	20240119	144500	3126280800	22250	22250	22300	22250	218
359	20240119	144400	3121430050	22250	22200	22250	22150	194
360	20240119	144300	3117126900	22300	22300	22300	22100	2765
361	20240119	144200	3055871650	22300	22250	22300	22250	637
362	20240119	144100	3041673050	22250	22300	22300	22250	2573
363	20240119	144000	2984345400	22300	22300	22350	22300	1616
364	20240119	143900	2948278800	22350	22400	22400	22300	1034
365	20240119	143800	2925217400	22400	22400	22400	22300	1122
366	20240119	143700	2900189200	22400	22400	22400	22300	69
367	20240119	143600	2898648700	22350	22400	22400	22300	799
368	20240119	143500	2880802700	22350	22300	22400	22300	596
369	20240119	143400	2867479850	22300	22300	22400	22300	97
370	20240119	143300	2865316650	22300	22300	22300	22300	417
371	20240119	143200	2856017550	22350	22350	22350	22350	276
372	20240119	143100	2849848950	22350	22300	22400	22250	624
373	20240119	143000	2835919200	22250	22250	22250	22250	170
374	20240119	142900	2832136700	22400	22350	22400	22200	760
375	20240119	142800	2815155750	22350	22450	22450	22100	8039
376	20240119	142700	2636909650	22400	22400	22400	22400	301
377	20240119	142600	2630167250	22400	22400	22400	22400	220
378	20240119	142500	2625239250	22450	22450	22450	22400	395
379	20240119	142400	2616373200	22450	22500	22500	22450	71
380	20240119	142300	2614779200	22500	22400	22500	22400	517
381	20240119	142200	2603175750	22400	22450	22500	22150	4832
382	20240119	142100	2495491600	22400	22500	22500	22400	311
383	20240119	142000	2488515750	22450	22450	22550	22450	814
384	20240119	141900	2470241350	22500	22450	22500	22450	1959
385	20240119	141800	2426164850	22450	22450	22500	22400	90
386	20240119	141700	2424145300	22450	22450	22450	22400	389
387	20240119	141600	2415426050	22450	22450	22450	22450	98
388	20240119	141500	2413225950	22450	22600	22600	22450	5108
389	20240119	141400	2298246900	22650	22650	22650	22600	134
390	20240119	141300	2295212000	22650	22600	22650	22600	40
391	20240119	141200	2294307950	22650	22650	22650	22650	0
392	20240119	141100	2294307950	22650	22600	22650	22600	101
393	20240119	141000	2292024900	22600	22550	22600	22550	1509
394	20240119	140900	2257927900	22550	22500	22550	22500	49
395	20240119	140800	2256825350	22500	22500	22500	22500	0
396	20240119	140700	2256825350	22500	22550	22550	22400	1411
397	20240119	140600	2225160350	22450	22550	22550	22450	1707
398	20240119	140500	2186801650	22500	22550	22550	22500	2708
399	20240119	140400	2125789500	22550	22550	22550	22550	963
400	20240119	140300	2104073850	22550	22600	22600	22550	1308
401	20240119	140200	2074569350	22650	22650	22650	22650	95
402	20240119	140100	2072417600	22650	22600	22650	22600	59
403	20240119	140000	2071083750	22600	22650	22650	22600	200
404	20240119	135900	2066558750	22650	22650	22700	22650	426
405	20240119	135800	2056890250	22550	22700	22750	22500	7016
406	20240119	135700	1898505050	22800	22800	22800	22800	2
407	20240119	135600	1898459450	22700	22750	22750	22700	239
408	20240119	135500	1893023200	22700	22700	22750	22700	131
409	20240119	135400	1890044000	22750	22700	22750	22700	21
410	20240119	135300	1889567250	22750	22700	22750	22700	566
411	20240119	135200	1876719000	22650	22650	22650	22650	15
412	20240119	135100	1876379250	22650	22700	22700	22650	661
413	20240119	135000	1861407550	22700	22700	22700	22700	56
414	20240119	134900	1860136350	22650	22750	22750	22650	60
415	20240119	134800	1858777250	22650	22650	22650	22600	595
416	20240119	134700	1845301500	22750	22700	22750	22650	2293
417	20240119	134600	1793324250	22700	22700	22700	22700	20
418	20240119	134500	1792870250	22700	22700	22700	22700	101
419	20240119	134400	1790577550	22700	22750	22750	22700	669
420	20240119	134300	1775391050	22750	22800	22800	22750	165
421	20240119	134200	1771631750	22700	22800	22800	22700	387
422	20240119	134100	1762833200	22850	22750	22850	22750	593
423	20240119	134000	1749325150	22700	22750	22750	22700	178
424	20240119	133900	1745282700	22750	22700	22750	22700	350
425	20240119	133800	1737335000	22700	22700	22700	22700	0
426	20240119	133700	1737335000	22700	22850	22850	22600	1029
427	20240119	133600	1714000900	22650	22850	22850	22650	7967
428	20240119	133500	1532894100	22900	22900	22900	22900	44
429	20240119	133400	1531886500	22850	22850	22850	22850	0
430	20240119	133300	1531886500	22850	22900	22900	22850	46
431	20240119	133200	1530835000	22900	22900	22900	22900	1
432	20240119	133100	1530812100	22900	22900	22900	22900	24
433	20240119	133000	1530262500	22900	22850	22900	22850	129
434	20240119	132900	1527313150	22900	22850	22900	22850	57
435	20240119	132800	1526008850	22850	22850	22850	22850	0
436	20240119	132700	1526008850	22850	22850	22850	22850	20
437	20240119	132600	1525551850	22900	22850	22900	22800	644
438	20240119	132500	1510847800	22850	22850	22850	22850	100
439	20240119	132400	1508562800	22850	22850	22850	22850	57
440	20240119	132300	1507260350	22900	22900	22900	22900	152
441	20240119	132200	1503779550	22900	22900	22900	22900	0
442	20240119	132100	1503779550	22900	22900	22900	22900	20
443	20240119	132000	1503321550	22900	22900	22900	22900	20
444	20240119	131900	1502863550	22900	22900	22900	22900	113
445	20240119	131800	1500275850	22900	22900	22900	22900	22
446	20240119	131700	1499772050	22950	22950	22950	22950	20
447	20240119	131600	1499313050	22950	22950	22950	22950	0
448	20240119	131500	1499313050	22950	22950	22950	22950	0
449	20240119	131400	1499313050	22950	22950	22950	22950	35
450	20240119	131300	1498509800	22950	22900	22950	22900	323
451	20240119	131200	1491112900	23000	22900	23000	22900	532
452	20240119	131100	1478928900	22900	22900	22900	22900	10
453	20240119	131000	1478699900	22950	22900	22950	22900	298
454	20240119	130900	1471874200	23000	22950	23000	22950	23
455	20240119	130800	1471346200	22900	22900	22900	22900	0
456	20240119	130700	1471346200	22900	22900	22900	22900	286
457	20240119	130600	1464796800	22900	22900	22900	22900	0
458	20240119	130500	1464796800	22900	22900	22900	22900	580
459	20240119	130400	1451514800	22900	22950	22950	22900	271
460	20240119	130300	1445308850	22950	22950	22950	22950	59
461	20240119	130200	1443954800	22950	22950	22950	22950	337
462	20240119	130100	1436220650	22950	22950	22950	22950	86
463	20240119	130000	1434246950	22950	22950	22950	22950	38
464	20240119	125900	1433374850	22950	22900	22950	22900	52
465	20240119	125800	1432184000	22950	22950	22950	22950	0
466	20240119	125700	1432184000	22950	22950	22950	22950	89
467	20240119	125600	1430141450	22950	22950	22950	22950	0
468	20240119	125500	1430141450	22950	22850	22950	22850	302
469	20240119	125400	1423216000	22850	22850	22850	22850	114
470	20240119	125300	1420611100	22900	22900	22900	22900	35
471	20240119	125200	1419809600	22900	22900	22900	22900	1
472	20240119	125100	1419786700	22900	23000	23000	22850	368
473	20240119	125000	1411372050	23000	23000	23000	23000	0
474	20240119	124900	1411372050	23000	22750	23100	22750	4584
475	20240119	124800	1305857050	22750	22850	22850	22750	1255
476	20240119	124700	1277262500	22850	22800	22850	22800	115
477	20240119	124600	1274635450	22850	22800	22850	22800	25
478	20240119	124500	1274065200	22850	22800	22850	22800	28
479	20240119	124400	1273426650	22800	22850	22850	22800	210
480	20240119	124300	1268638150	22850	22850	22850	22850	363
481	20240119	124200	1260343600	22900	22900	22900	22900	119
482	20240119	124100	1257618500	22900	22900	22900	22900	20
483	20240119	124000	1257160500	22900	22900	22900	22850	13
484	20240119	123900	1256862850	22950	22950	22950	22950	71
485	20240119	123800	1255233400	22950	22950	22950	22950	2
486	20240119	123700	1255187500	23000	23000	23000	23000	0
487	20240119	123600	1255187500	23000	23000	23000	23000	10
488	20240119	123500	1254957500	22850	22850	22850	22850	19
489	20240119	123400	1254523350	23000	23000	23000	23000	0
490	20240119	123300	1254523350	23000	22900	23000	22900	100
491	20240119	123200	1252232350	22950	22950	22950	22950	1
492	20240119	123100	1252209400	22950	22900	22950	22900	135
493	20240119	123000	1249114200	22850	22850	22850	22850	0
494	20240119	122900	1249114200	22850	22950	22950	22850	381
495	20240119	122800	1240393650	23000	23000	23000	23000	1
496	20240119	122700	1240370650	22950	22900	22950	22900	192
497	20240119	122600	1235965350	22800	23100	23100	22800	7682
498	20240119	122500	1060289600	23050	23100	23100	23050	601
499	20240119	122400	1046432200	23050	23000	23050	23000	60
500	20240119	122300	1045050200	23050	23050	23050	23050	15
501	20240119	122200	1044704450	23000	23050	23050	23000	279
502	20240119	122100	1038277900	23050	23050	23050	23050	0
503	20240119	122000	1038277900	23050	23050	23050	23050	0
504	20240119	121900	1038277900	23050	23050	23050	23050	103
505	20240119	121800	1035903750	23100	23000	23100	23000	68
506	20240119	121700	1034339650	23000	22950	23000	22950	140
507	20240119	121600	1031122150	22950	23000	23000	22950	124
508	20240119	121500	1028275600	23000	23050	23050	23000	60
509	20240119	121400	1026893900	23000	23000	23000	23000	50
510	20240119	121300	1025743900	23000	23000	23000	23000	0
511	20240119	121200	1025743900	23000	23000	23000	23000	686
512	20240119	121100	1009965900	23050	23050	23050	23050	88
513	20240119	121000	1007937500	23050	23050	23050	23050	1
514	20240119	120900	1007914450	23050	23050	23050	23050	133
515	20240119	120800	1004848800	23050	23050	23050	23050	297
516	20240119	120700	998002950	23000	23000	23000	23000	0
517	20240119	120600	998002950	23000	23000	23000	23000	2
518	20240119	120500	997956950	23050	23050	23050	23050	3
519	20240119	120400	997887800	23050	23050	23050	23050	350
520	20240119	120300	989820300	23050	23050	23050	23050	0
521	20240119	120200	989820300	23050	23050	23050	23050	5
522	20240119	120100	989705050	23100	23100	23100	23100	1
523	20240119	120000	989681950	23100	23100	23100	23100	10
524	20240119	115900	989450950	23000	23050	23050	23000	106
525	20240119	115800	987007700	23050	23050	23050	23000	102
526	20240119	115700	984659900	23050	23000	23050	23000	1430
527	20240119	115600	951766500	23100	23100	23100	23050	768
528	20240119	115500	934063650	23100	23050	23100	23050	100
529	20240119	115400	931753700	23100	23100	23100	23100	35
530	20240119	115300	930945200	23150	23100	23150	23100	120
531	20240119	115200	928172700	23100	23100	23100	23100	22
532	20240119	115100	927664500	23100	23100	23100	23100	20
533	20240119	115000	927202500	23150	23150	23150	23150	1
534	20240119	114900	927179350	23150	23150	23150	23150	0
535	20240119	114800	927179350	23150	23100	23150	23100	169
536	20240119	114700	923270450	23100	23100	23100	23100	144
537	20240119	114600	919944050	23100	23100	23100	23100	34
538	20240119	114500	919158650	23100	23100	23100	23100	0
539	20240119	114400	919158650	23100	23100	23100	23100	139
540	20240119	114300	915947750	23100	23100	23100	23100	722
541	20240119	114200	899269550	23100	23100	23100	23100	0
542	20240119	114100	899269550	23100	23100	23100	23100	0
543	20240119	114000	899269550	23100	23100	23100	23100	288
544	20240119	113900	892616750	23150	23150	23150	23150	1
545	20240119	113800	892593600	23150	23150	23150	23150	0
546	20240119	113700	892593600	23150	23150	23150	23150	87
547	20240119	113600	890579550	23150	23150	23150	23150	0
548	20240119	113500	890579550	23150	23150	23150	23150	0
549	20240119	113400	890579550	23150	23100	23150	23100	3
550	20240119	113300	890510200	23100	23100	23100	23100	0
551	20240119	113200	890510200	23100	23100	23100	23100	3
552	20240119	113100	890440900	23150	23200	23200	23150	161
553	20240119	113000	886711250	23200	23200	23200	23200	0
554	20240119	112900	886711250	23200	23200	23200	23200	1
555	20240119	112800	886688050	23200	23200	23200	23200	0
556	20240119	112700	886688050	23200	23200	23200	23200	10
557	20240119	112600	886456050	23200	23200	23200	23200	0
558	20240119	112500	886456050	23200	23200	23200	23200	0
559	20240119	112400	886456050	23200	23200	23200	23200	136
560	20240119	112300	883300850	23200	23200	23200	23200	60
561	20240119	112200	881908850	23150	23100	23150	23100	294
562	20240119	112100	875103500	23100	23100	23100	23100	16
563	20240119	112000	874733900	23100	23100	23150	23100	200
564	20240119	111900	870113850	23100	23100	23100	23100	57
565	20240119	111800	868797150	23100	23100	23100	23100	1
566	20240119	111700	868774050	23100	23100	23100	23100	1
567	20240119	111600	868750950	23000	23000	23000	23000	2
568	20240119	111500	868704950	23000	23000	23000	23000	995
569	20240119	111400	845819950	23000	23100	23100	23000	605
570	20240119	111300	831870300	23100	23100	23150	23100	12
571	20240119	111200	831592650	23100	23150	23150	23100	166
572	20240119	111100	827754900	23150	23150	23150	23150	5
573	20240119	111000	827639150	23150	23100	23200	23100	150
574	20240119	110900	824174000	23200	23200	23200	23200	0
575	20240119	110800	824174000	23200	23200	23200	23200	9
576	20240119	110700	823965200	23200	23150	23200	23150	35
577	20240119	110600	823153550	23150	23150	23150	23150	3
578	20240119	110500	823084100	23200	23200	23200	23200	1
579	20240119	110400	823060900	23200	23150	23200	23150	40
580	20240119	110300	822134550	23050	23100	23100	23050	203
581	20240119	110200	817455250	23100	23100	23100	23100	95
582	20240119	110100	815260750	23100	23100	23100	23100	100
583	20240119	110000	812950750	23150	23150	23150	23150	0
584	20240119	105900	812950750	23150	23150	23150	23150	0
585	20240119	105800	812950750	23150	23150	23150	23150	55
586	20240119	105700	811677500	23200	23100	23200	23100	10
587	20240119	105600	811446200	23100	23100	23100	23100	12
588	20240119	105500	811169000	23200	23150	23200	23150	108
589	20240119	105400	808668400	23150	23100	23150	23100	43
590	20240119	105300	807674850	23000	23000	23000	23000	0
591	20240119	105200	807674850	23000	23000	23000	23000	48
592	20240119	105100	806570850	23050	23000	23050	22900	710
593	20240119	105000	790233050	23050	23100	23100	23050	189
594	20240119	104900	785875350	23100	23100	23100	23100	50
595	20240119	104800	784720350	23100	23150	23150	23100	532
596	20240119	104700	772430900	23150	23150	23150	23150	6
597	20240119	104600	772292000	23150	23150	23150	23100	424
598	20240119	104500	762478750	23200	23200	23200	23200	0
599	20240119	104400	762478750	23200	23200	23200	23200	0
600	20240119	104300	762478750	23200	23200	23200	23200	1
601	20240119	104200	762455550	23150	23200	23200	23150	452
602	20240119	104100	751969300	23150	23150	23150	23150	91
603	20240119	104000	749862650	23100	23100	23100	23100	0
604	20240119	103900	749862650	23100	23200	23200	23100	1360
605	20240119	103800	718366750	23200	23200	23200	23200	0
606	20240119	103700	718366750	23200	23200	23200	23200	7
607	20240119	103600	718204350	23200	23200	23200	23200	0
608	20240119	103500	718204350	23200	23200	23200	23200	46
609	20240119	103400	717137150	23300	23200	23300	23200	260
610	20240119	103300	711104250	23200	23200	23250	23150	120
611	20240119	103200	708323000	23200	23200	23200	23200	235
612	20240119	103100	702871000	23200	23200	23200	23200	76
613	20240119	103000	701107800	23200	23200	23200	23200	660
614	20240119	102900	685795800	23200	23350	23350	23200	315
615	20240119	102800	678472250	23350	23350	23350	23350	0
616	20240119	102700	678472250	23350	23350	23350	23350	1
617	20240119	102600	678448900	23350	23350	23350	23350	0
618	20240119	102500	678448900	23350	23350	23350	23300	156
619	20240119	102400	674808100	23400	23300	23400	23300	64
620	20240119	102300	673316350	23150	23200	23200	23150	44
621	20240119	102200	672296800	23200	23300	23300	23200	42
622	20240119	102100	671322200	23250	23200	23250	23200	2
623	20240119	102000	671275750	23200	23200	23200	23200	0
624	20240119	101900	671275750	23200	23300	23300	23150	1189
625	20240119	101800	643639350	23350	23350	23350	23350	55
626	20240119	101700	642355100	23300	23300	23300	23300	0
627	20240119	101600	642355100	23300	23350	23350	23300	141
628	20240119	101500	639062850	23450	23450	23450	23450	0
629	20240119	101400	639062850	23450	23450	23450	23450	0
630	20240119	101300	639062850	23450	23400	23450	23350	104
631	20240119	101200	636628850	23400	23450	23450	23400	275
632	20240119	101100	630186150	23450	23450	23450	23450	225
633	20240119	101000	624909900	23450	23450	23450	23450	3
634	20240119	100900	624839550	23450	23450	23450	23450	105
635	20240119	100800	622377300	23500	23400	23500	23400	236
636	20240119	100700	616842950	23350	23400	23400	23350	289
637	20240119	100600	610082900	23450	23450	23450	23450	1
638	20240119	100500	610059450	23450	23450	23450	23450	214
639	20240119	100400	605041150	23450	23500	23500	23450	50
640	20240119	100300	603868400	23500	23500	23500	23500	1
641	20240119	100200	603844900	23500	23500	23500	23500	1
642	20240119	100100	603821400	23450	23450	23450	23400	514
643	20240119	100000	591768150	23450	23450	23450	23450	362
644	20240119	095900	583279250	23450	23450	23450	23450	0
645	20240119	095800	583279250	23450	23350	23450	23350	291
646	20240119	095700	576475550	23300	23400	23400	23300	672
647	20240119	095600	560777950	23350	23350	23350	23350	996
648	20240119	095500	537521350	23400	23400	23400	23400	101
649	20240119	095400	535157950	23400	23450	23450	23400	490
650	20240119	095300	523690250	23400	23450	23500	23400	1566
651	20240119	095200	487016350	23500	23500	23500	23500	0
652	20240119	095100	487016350	23500	23500	23500	23500	16
653	20240119	095000	486640350	23500	23500	23500	23500	339
654	20240119	094900	478673850	23500	23500	23500	23500	50
655	20240119	094800	477498850	23550	23550	23550	23550	84
656	20240119	094700	475520650	23550	23500	23550	23500	795
657	20240119	094600	456828400	23500	23500	23500	23450	307
658	20240119	094500	449623900	23500	23500	23500	23500	92
659	20240119	094400	447461900	23500	23450	23500	23450	782
660	20240119	094300	429123600	23500	23450	23500	23450	277
661	20240119	094200	422627900	23500	23550	23550	23500	675
662	20240119	094100	406757200	23550	23550	23550	23550	0
663	20240119	094000	406757200	23550	23600	23600	23550	472
664	20240119	093900	395641500	23550	23550	23600	23550	99
665	20240119	093800	393310000	23600	23550	23600	23500	1076
666	20240119	093700	368008900	23600	23600	23600	23600	2
667	20240119	093600	367961700	23550	23550	23550	23550	468
668	20240119	093500	356940300	23550	23600	23600	23550	15
669	20240119	093400	356586650	23650	23650	23650	23650	86
670	20240119	093300	354552750	23600	23650	23650	23600	106
671	20240119	093200	352049450	23650	23650	23650	23550	1108
672	20240119	093100	325853100	23700	23700	23700	23700	0
673	20240119	093000	325853100	23700	23650	23700	23650	362
674	20240119	092900	317291750	23600	23600	23600	23600	105
675	20240119	092800	314813750	23650	23650	23650	23650	0
676	20240119	092700	314813750	23650	23650	23650	23650	1
677	20240119	092600	314790100	23650	23650	23650	23650	331
678	20240119	092500	306961950	23650	23650	23650	23600	467
679	20240119	092400	295919150	23650	23600	23650	23600	140
680	20240119	092300	292611650	23700	23650	23700	23600	242
681	20240119	092200	286895450	23700	23650	23700	23650	207
682	20240119	092100	281991400	23600	23700	23700	23600	531
683	20240119	092000	269435200	23700	23700	23750	23700	201
684	20240119	091900	264668450	23750	23750	23800	23750	659
685	20240119	091800	248996800	23800	23700	23800	23700	44
686	20240119	091700	247952000	23750	23750	23750	23750	537
687	20240119	091600	235198250	23750	23650	23750	23650	1226
688	20240119	091500	206136450	23650	23700	23700	23650	46
689	20240119	091400	205048500	23700	23600	23700	23600	804
690	20240119	091300	186039650	23600	23650	23650	23600	113
691	20240119	091200	183369450	23700	23750	23750	23700	255
692	20240119	091100	177313700	23750	23800	23800	23750	552
693	20240119	091000	164192450	23850	23750	23850	23750	108
694	20240119	090900	161622050	23800	23850	23900	23800	1814
695	20240119	090800	118359750	23850	23800	23850	23800	601
696	20240119	090700	104053400	23800	23800	23800	23750	1299
697	20240119	090600	73163850	23700	23650	23750	23650	744
698	20240119	090500	55526400	23650	23700	23700	23650	669
699	20240119	090400	39703850	23700	23700	23700	23650	142
700	20240119	090300	36343050	23700	23600	23750	23550	515
701	20240119	090200	24156200	23550	23550	23600	23550	209
702	20240119	090100	19232100	23550	23500	23600	23450	118
703	20240119	090000	16456800	23450	23550	23550	23450	650