KissMeData/115310/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201600	440282800	21800	21800	21800	21800	179
3	20240111	201500	440282800	21800	21800	21800	21800	0
4	20240111	201400	440282800	21800	21800	21800	21800	0
5	20240111	201300	440282800	21800	21800	21800	21800	0
6	20240111	201200	440282800	21800	21800	21800	21800	0
7	20240111	201100	440282800	21800	21800	21800	21800	0
8	20240111	201000	440282800	21800	21800	21800	21800	0
9	20240111	200900	440282800	21800	21800	21800	21800	0
10	20240111	200800	440282800	21800	21800	21800	21800	0
11	20240111	200700	440282800	21800	21800	21800	21800	0
12	20240111	200600	440282800	21800	21800	21800	21800	0
13	20240111	200500	440282800	21800	21800	21800	21800	0
14	20240111	200400	440282800	21800	21800	21800	21800	0
15	20240111	200300	440282800	21800	21800	21800	21800	0
16	20240111	200200	440282800	21800	21800	21800	21800	0
17	20240111	200100	440282800	21800	21800	21800	21800	0
18	20240111	200000	440282800	21800	21800	21800	21800	0
19	20240111	195900	440282800	21800	21800	21800	21800	0
20	20240111	195800	440282800	21800	21800	21800	21800	0
21	20240111	195700	440282800	21800	21800	21800	21800	0
22	20240111	195600	440282800	21800	21800	21800	21800	0
23	20240111	195500	440282800	21800	21800	21800	21800	0
24	20240111	195400	440282800	21800	21800	21800	21800	0
25	20240111	195300	440282800	21800	21800	21800	21800	0
26	20240111	195200	440282800	21800	21800	21800	21800	0
27	20240111	195100	440282800	21800	21800	21800	21800	0
28	20240111	195000	440282800	21800	21800	21800	21800	0
29	20240111	194900	440282800	21800	21800	21800	21800	0
30	20240111	194800	440282800	21800	21800	21800	21800	0
31	20240111	194700	440282800	21800	21800	21800	21800	0
32	20240111	194600	440282800	21800	21800	21800	21800	179
33	20240111	194500	440282800	21800	21800	21800	21800	0
34	20240111	194400	440282800	21800	21800	21800	21800	0
35	20240111	194300	440282800	21800	21800	21800	21800	0
36	20240111	194200	440282800	21800	21800	21800	21800	0
37	20240111	194100	440282800	21800	21800	21800	21800	0
38	20240111	194000	440282800	21800	21800	21800	21800	0
39	20240111	193900	440282800	21800	21800	21800	21800	0
40	20240111	193800	440282800	21800	21800	21800	21800	0
41	20240111	193700	440282800	21800	21800	21800	21800	0
42	20240111	193600	440282800	21800	21800	21800	21800	0
43	20240111	193500	440282800	21800	21800	21800	21800	0
44	20240111	193400	440282800	21800	21800	21800	21800	0
45	20240111	193300	440282800	21800	21800	21800	21800	0
46	20240111	193200	440282800	21800	21800	21800	21800	0
47	20240111	193100	440282800	21800	21800	21800	21800	0
48	20240111	193000	440282800	21800	21800	21800	21800	0
49	20240111	192900	440282800	21800	21800	21800	21800	0
50	20240111	192800	440282800	21800	21800	21800	21800	0
51	20240111	192700	440282800	21800	21800	21800	21800	0
52	20240111	192600	440282800	21800	21800	21800	21800	0
53	20240111	192500	440282800	21800	21800	21800	21800	0
54	20240111	192400	440282800	21800	21800	21800	21800	0
55	20240111	192300	440282800	21800	21800	21800	21800	0
56	20240111	192200	440282800	21800	21800	21800	21800	0
57	20240111	192100	440282800	21800	21800	21800	21800	0
58	20240111	192000	440282800	21800	21800	21800	21800	0
59	20240111	191900	440282800	21800	21800	21800	21800	0
60	20240111	191800	440282800	21800	21800	21800	21800	0
61	20240111	191700	440282800	21800	21800	21800	21800	0
62	20240111	191600	440282800	21800	21800	21800	21800	179
63	20240111	191500	440282800	21800	21800	21800	21800	0
64	20240111	191400	440282800	21800	21800	21800	21800	0
65	20240111	191300	440282800	21800	21800	21800	21800	0
66	20240111	191200	440282800	21800	21800	21800	21800	0
67	20240111	191100	440282800	21800	21800	21800	21800	0
68	20240111	191000	440282800	21800	21800	21800	21800	0
69	20240111	190900	440282800	21800	21800	21800	21800	0
70	20240111	190800	440282800	21800	21800	21800	21800	0
71	20240111	190700	440282800	21800	21800	21800	21800	0
72	20240111	190600	440282800	21800	21800	21800	21800	0
73	20240111	190500	440282800	21800	21800	21800	21800	0
74	20240111	190400	440282800	21800	21800	21800	21800	0
75	20240111	190300	440282800	21800	21800	21800	21800	0
76	20240111	190200	440282800	21800	21800	21800	21800	0
77	20240111	190100	440282800	21800	21800	21800	21800	0
78	20240111	190000	440282800	21800	21800	21800	21800	0
79	20240111	185900	440282800	21800	21800	21800	21800	0
80	20240111	185800	440282800	21800	21800	21800	21800	0
81	20240111	185700	440282800	21800	21800	21800	21800	0
82	20240111	185600	440282800	21800	21800	21800	21800	0
83	20240111	185500	440282800	21800	21800	21800	21800	0
84	20240111	185400	440282800	21800	21800	21800	21800	0
85	20240111	185300	440282800	21800	21800	21800	21800	0
86	20240111	185200	440282800	21800	21800	21800	21800	0
87	20240111	185100	440282800	21800	21800	21800	21800	0
88	20240111	185000	440282800	21800	21800	21800	21800	0
89	20240111	184900	440282800	21800	21800	21800	21800	0
90	20240111	184800	440282800	21800	21800	21800	21800	0
91	20240111	184700	440282800	21800	21800	21800	21800	0
92	20240111	184600	440282800	21800	21800	21800	21800	179
93	20240111	184500	440282800	21800	21800	21800	21800	0
94	20240111	184400	440282800	21800	21800	21800	21800	0
95	20240111	184300	440282800	21800	21800	21800	21800	0
96	20240111	184200	440282800	21800	21800	21800	21800	0
97	20240111	184100	440282800	21800	21800	21800	21800	0
98	20240111	184000	440282800	21800	21800	21800	21800	0
99	20240111	183900	440282800	21800	21800	21800	21800	0
100	20240111	183800	440282800	21800	21800	21800	21800	0
101	20240111	183700	440282800	21800	21800	21800	21800	0
102	20240111	183600	440282800	21800	21800	21800	21800	0
103	20240111	183500	440282800	21800	21800	21800	21800	0
104	20240111	183400	440282800	21800	21800	21800	21800	0
105	20240111	183300	440282800	21800	21800	21800	21800	0
106	20240111	183200	440282800	21800	21800	21800	21800	0
107	20240111	183100	440282800	21800	21800	21800	21800	0
108	20240111	183000	440282800	21800	21800	21800	21800	0
109	20240111	182900	440282800	21800	21800	21800	21800	0
110	20240111	182800	440282800	21800	21800	21800	21800	0
111	20240111	182700	440282800	21800	21800	21800	21800	0
112	20240111	182600	440282800	21800	21800	21800	21800	0
113	20240111	182500	440282800	21800	21800	21800	21800	0
114	20240111	182400	440282800	21800	21800	21800	21800	0
115	20240111	182300	440282800	21800	21800	21800	21800	0
116	20240111	182200	440282800	21800	21800	21800	21800	0
117	20240111	182100	440282800	21800	21800	21800	21800	0
118	20240111	182000	440282800	21800	21800	21800	21800	0
119	20240111	181900	440282800	21800	21800	21800	21800	0
120	20240111	181800	440282800	21800	21800	21800	21800	0
121	20240111	181700	440282800	21800	21800	21800	21800	0
122	20240111	181600	440282800	21800	21800	21800	21800	179
123	20240111	181500	440282800	21800	21800	21800	21800	0
124	20240111	181400	440282800	21800	21800	21800	21800	0
125	20240111	181300	440282800	21800	21800	21800	21800	0
126	20240111	181200	440282800	21800	21800	21800	21800	0
127	20240111	181100	440282800	21800	21800	21800	21800	0
128	20240111	181000	440282800	21800	21800	21800	21800	0
129	20240111	180900	440282800	21800	21800	21800	21800	0
130	20240111	180800	440282800	21800	21800	21800	21800	0
131	20240111	180700	440282800	21800	21800	21800	21800	0
132	20240111	180600	440282800	21800	21800	21800	21800	0
133	20240111	180500	440282800	21800	21800	21800	21800	0
134	20240111	180400	440282800	21800	21800	21800	21800	0
135	20240111	180300	440282800	21800	21800	21800	21800	0
136	20240111	180200	440282800	21800	21800	21800	21800	0
137	20240111	180100	440282800	21800	21800	21800	21800	0
138	20240111	180000	440282800	21800	21800	21800	21800	0
139	20240111	175900	440282800	21800	21800	21800	21800	0
140	20240111	175800	440282800	21800	21800	21800	21800	0
141	20240111	175700	440282800	21800	21800	21800	21800	0
142	20240111	175600	440282800	21800	21800	21800	21800	0
143	20240111	175500	440282800	21800	21800	21800	21800	0
144	20240111	175400	440282800	21800	21800	21800	21800	0
145	20240111	175300	440282800	21800	21800	21800	21800	0
146	20240111	175200	440282800	21800	21800	21800	21800	0
147	20240111	175100	440282800	21800	21800	21800	21800	0
148	20240111	175000	440282800	21800	21800	21800	21800	0
149	20240111	174900	440282800	21800	21800	21800	21800	0
150	20240111	174800	440282800	21800	21800	21800	21800	0
151	20240111	174700	440282800	21800	21800	21800	21800	0
152	20240111	174600	440282800	21800	21800	21800	21800	179
153	20240111	174500	440282800	21800	21800	21800	21800	0
154	20240111	174400	440282800	21800	21800	21800	21800	0
155	20240111	174300	440282800	21800	21800	21800	21800	0
156	20240111	174200	440282800	21800	21800	21800	21800	0
157	20240111	174100	440282800	21800	21800	21800	21800	0
158	20240111	174000	440282800	21800	21800	21800	21800	0
159	20240111	173900	440282800	21800	21800	21800	21800	0
160	20240111	173800	440282800	21800	21800	21800	21800	0
161	20240111	173700	440282800	21800	21800	21800	21800	0
162	20240111	173600	440282800	21800	21800	21800	21800	0
163	20240111	173500	440282800	21800	21800	21800	21800	0
164	20240111	173400	440282800	21800	21800	21800	21800	0
165	20240111	173300	440282800	21800	21800	21800	21800	0
166	20240111	173200	440282800	21800	21800	21800	21800	0
167	20240111	173100	440282800	21800	21800	21800	21800	0
168	20240111	173000	440282800	21800	21800	21800	21800	0
169	20240111	172900	440282800	21800	21800	21800	21800	0
170	20240111	172800	440282800	21800	21800	21800	21800	0
171	20240111	172700	440282800	21800	21800	21800	21800	0
172	20240111	172600	440282800	21800	21800	21800	21800	0
173	20240111	172500	440282800	21800	21800	21800	21800	0
174	20240111	172400	440282800	21800	21800	21800	21800	0
175	20240111	172300	440282800	21800	21800	21800	21800	0
176	20240111	172200	440282800	21800	21800	21800	21800	0
177	20240111	172100	440282800	21800	21800	21800	21800	0
178	20240111	172000	440282800	21800	21800	21800	21800	0
179	20240111	171900	440282800	21800	21800	21800	21800	0
180	20240111	171800	440282800	21800	21800	21800	21800	0
181	20240111	171700	440282800	21800	21800	21800	21800	0
182	20240111	171600	440282800	21800	21800	21800	21800	179
183	20240111	171500	440282800	21800	21800	21800	21800	0
184	20240111	171400	440282800	21800	21800	21800	21800	0
185	20240111	171300	440282800	21800	21800	21800	21800	0
186	20240111	171200	440282800	21800	21800	21800	21800	0
187	20240111	171100	440282800	21800	21800	21800	21800	0
188	20240111	171000	440282800	21800	21800	21800	21800	0
189	20240111	170900	440282800	21800	21800	21800	21800	0
190	20240111	170800	440282800	21800	21800	21800	21800	0
191	20240111	170700	440282800	21800	21800	21800	21800	0
192	20240111	170600	440282800	21800	21800	21800	21800	0
193	20240111	170500	440282800	21800	21800	21800	21800	0
194	20240111	170400	440282800	21800	21800	21800	21800	0
195	20240111	170300	440282800	21800	21800	21800	21800	0
196	20240111	170200	440282800	21800	21800	21800	21800	0
197	20240111	170100	440282800	21800	21800	21800	21800	0
198	20240111	170000	440282800	21800	21800	21800	21800	0
199	20240111	165900	440282800	21800	21800	21800	21800	0
200	20240111	165800	440282800	21800	21800	21800	21800	0
201	20240111	165700	440282800	21800	21800	21800	21800	0
202	20240111	165600	440282800	21800	21800	21800	21800	0
203	20240111	165500	440282800	21800	21800	21800	21800	0
204	20240111	165400	440282800	21800	21800	21800	21800	0
205	20240111	165300	440282800	21800	21800	21800	21800	0
206	20240111	165200	440282800	21800	21800	21800	21800	0
207	20240111	165100	440282800	21800	21800	21800	21800	0
208	20240111	165000	440282800	21800	21800	21800	21800	0
209	20240111	164900	440282800	21800	21800	21800	21800	0
210	20240111	164800	440282800	21800	21800	21800	21800	0
211	20240111	164700	440282800	21800	21800	21800	21800	0
212	20240111	164600	440282800	21800	21800	21800	21800	179
213	20240111	164500	440282800	21800	21800	21800	21800	0
214	20240111	164400	440282800	21800	21800	21800	21800	0
215	20240111	164300	440282800	21800	21800	21800	21800	0
216	20240111	164200	440282800	21800	21800	21800	21800	0
217	20240111	164100	440282800	21800	21800	21800	21800	0
218	20240111	164000	440282800	21800	21800	21800	21800	0
219	20240111	163900	440282800	21800	21800	21800	21800	0
220	20240111	163800	440282800	21800	21800	21800	21800	0
221	20240111	163700	440282800	21800	21800	21800	21800	0
222	20240111	163600	440282800	21800	21800	21800	21800	0
223	20240111	163500	440282800	21800	21800	21800	21800	0
224	20240111	163400	440282800	21800	21800	21800	21800	0
225	20240111	163300	440282800	21800	21800	21800	21800	0
226	20240111	163200	440282800	21800	21800	21800	21800	0
227	20240111	163100	440282800	21800	21800	21800	21800	0
228	20240111	163000	440282800	21800	21800	21800	21800	0
229	20240111	162900	440282800	21800	21800	21800	21800	0
230	20240111	162800	440282800	21800	21800	21800	21800	0
231	20240111	162700	440282800	21800	21800	21800	21800	0
232	20240111	162600	440282800	21800	21800	21800	21800	0
233	20240111	162500	440282800	21800	21800	21800	21800	0
234	20240111	162400	440282800	21800	21800	21800	21800	0
235	20240111	162300	440282800	21800	21800	21800	21800	0
236	20240111	162200	440282800	21800	21800	21800	21800	0
237	20240111	162100	440282800	21800	21800	21800	21800	0
238	20240111	162000	440282800	21800	21800	21800	21800	0
239	20240111	161900	440282800	21800	21800	21800	21800	0
240	20240111	161800	440282800	21800	21800	21800	21800	0
241	20240111	161700	440282800	21800	21800	21800	21800	0
242	20240111	161600	440282800	21800	21800	21800	21800	179
243	20240111	161500	440282800	21800	21800	21800	21800	0
244	20240111	161400	440282800	21800	21800	21800	21800	0
245	20240111	161300	440282800	21800	21800	21800	21800	0
246	20240111	161200	440282800	21800	21800	21800	21800	0
247	20240111	161100	440282800	21800	21800	21800	21800	0
248	20240111	161000	440282800	21800	21800	21800	21800	0
249	20240111	160900	440282800	21800	21800	21800	21800	0
250	20240111	160800	440282800	21800	21800	21800	21800	0
251	20240111	160700	440282800	21800	21800	21800	21800	0
252	20240111	160600	440282800	21800	21800	21800	21800	0
253	20240111	160500	440282800	21800	21800	21800	21800	0
254	20240111	160400	440282800	21800	21800	21800	21800	0
255	20240111	160300	440282800	21800	21800	21800	21800	0
256	20240111	160200	440282800	21800	21800	21800	21800	0
257	20240111	160100	440282800	21800	21800	21800	21800	0
258	20240111	160000	440282800	21800	21800	21800	21800	0
259	20240111	155900	440282800	21800	21800	21800	21800	0
260	20240111	155800	440282800	21800	21800	21800	21800	0
261	20240111	155700	440282800	21800	21800	21800	21800	0
262	20240111	155600	440282800	21800	21800	21800	21800	0
263	20240111	155500	440282800	21800	21800	21800	21800	0
264	20240111	155400	440282800	21800	21800	21800	21800	0
265	20240111	155300	440282800	21800	21800	21800	21800	0
266	20240111	155200	440282800	21800	21800	21800	21800	0
267	20240111	155100	440282800	21800	21800	21800	21800	0
268	20240111	155000	440282800	21800	21800	21800	21800	0
269	20240111	154900	440282800	21800	21800	21800	21800	0
270	20240111	154800	440282800	21800	21800	21800	21800	0
271	20240111	154700	440282800	21800	21800	21800	21800	0
272	20240111	154600	440282800	21800	21800	21800	21800	179
273	20240111	154500	440282800	21800	21800	21800	21800	0
274	20240111	154400	440282800	21800	21800	21800	21800	0
275	20240111	154300	440282800	21800	21800	21800	21800	0
276	20240111	154200	440282800	21800	21800	21800	21800	0
277	20240111	154100	440282800	21800	21800	21800	21800	0
278	20240111	154000	440282800	21800	21800	21800	21800	0
279	20240111	153900	440282800	21800	21800	21800	21800	0
280	20240111	153800	440282800	21800	21800	21800	21800	0
281	20240111	153700	440282800	21800	21800	21800	21800	0
282	20240111	153600	440282800	21800	21800	21800	21800	0
283	20240111	153500	440282800	21800	21800	21800	21800	0
284	20240111	153400	440282800	21800	21800	21800	21800	0
285	20240111	153300	440282800	21800	21800	21800	21800	0
286	20240111	153200	440282800	21800	21800	21800	21800	0
287	20240111	153100	440282800	21800	21800	21800	21800	0
288	20240111	153000	440282800	21800	21800	21800	21800	179
289	20240111	152900	436380600	21800	21800	21800	21800	0
290	20240111	152800	436380600	21800	21800	21800	21800	0
291	20240111	152700	436380600	21800	21800	21800	21800	0
292	20240111	152600	436380600	21800	21800	21800	21800	0
293	20240111	152500	436380600	21800	21800	21800	21800	0
294	20240111	152400	436380600	21800	21800	21800	21800	0
295	20240111	152300	436380600	21800	21800	21800	21800	0
296	20240111	152200	436380600	21800	21800	21800	21800	0
297	20240111	152100	436380600	21800	21800	21800	21800	0
298	20240111	152000	436380600	21800	21800	21800	21800	0
299	20240111	151900	436380600	21800	21800	21800	21800	0
300	20240111	151800	436380600	21800	21800	21800	21800	0
301	20240111	151700	436380600	21800	21800	21800	21800	3
302	20240111	151600	436315200	21800	21800	21800	21800	0
303	20240111	151500	436315200	21800	21800	21800	21800	0
304	20240111	151400	436315200	21800	21800	21800	21800	1
305	20240111	151300	436293400	21750	21750	21750	21750	0
306	20240111	151200	436293400	21750	21750	21750	21750	0
307	20240111	151100	436293400	21750	21750	21750	21750	0
308	20240111	151000	436293400	21750	21700	21800	21700	118
309	20240111	150900	433732650	21750	21750	21750	21750	1
310	20240111	150800	433710900	21750	21750	21750	21750	37
311	20240111	150700	432906150	21700	21700	21700	21700	35
312	20240111	150600	432146650	21700	21700	21700	21700	0
313	20240111	150500	432146650	21700	21700	21700	21700	3
314	20240111	150400	432081550	21700	21700	21700	21700	0
315	20240111	150300	432081550	21700	21700	21700	21700	0
316	20240111	150200	432081550	21700	21750	21750	21700	3
317	20240111	150100	432016350	21650	21650	21650	21650	0
318	20240111	150000	432016350	21650	21650	21650	21650	1
319	20240111	145900	431994700	21650	21650	21650	21650	0
320	20240111	145800	431994700	21650	21650	21650	21650	0
321	20240111	145700	431994700	21650	21700	21700	21650	4
322	20240111	145600	431908000	21750	21750	21750	21750	1
323	20240111	145500	431886250	21750	21750	21750	21750	0
324	20240111	145400	431886250	21750	21750	21750	21750	0
325	20240111	145300	431886250	21750	21750	21750	21750	1
326	20240111	145200	431864500	21750	21700	21750	21700	115
327	20240111	145100	429363300	21650	21650	21650	21650	0
328	20240111	145000	429363300	21650	21700	21700	21650	22
329	20240111	144900	428886850	21750	21750	21750	21750	0
330	20240111	144800	428886850	21750	21750	21750	21750	1
331	20240111	144700	428865100	21650	21750	21750	21650	2
332	20240111	144600	428821700	21750	21750	21750	21750	0
333	20240111	144500	428821700	21750	21750	21750	21750	0
334	20240111	144400	428821700	21750	21750	21750	21750	1
335	20240111	144300	428799950	21750	21750	21750	21750	0
336	20240111	144200	428799950	21750	21750	21750	21750	0
337	20240111	144100	428799950	21750	21750	21750	21750	15
338	20240111	144000	428473700	21750	21750	21750	21750	0
339	20240111	143900	428473700	21750	21750	21750	21750	0
340	20240111	143800	428473700	21750	21750	21750	21750	1
341	20240111	143700	428451950	21750	21750	21750	21750	0
342	20240111	143600	428451950	21750	21750	21750	21750	0
343	20240111	143500	428451950	21750	21750	21750	21750	3
344	20240111	143400	428386700	21750	21750	21750	21750	0
345	20240111	143300	428386700	21750	21750	21750	21750	0
346	20240111	143200	428386700	21750	21750	21750	21750	1
347	20240111	143100	428364950	21700	21700	21700	21700	0
348	20240111	143000	428364950	21700	21700	21700	21700	0
349	20240111	142900	428364950	21700	21750	21750	21700	2
350	20240111	142800	428321500	21700	21700	21700	21700	10
351	20240111	142700	428104500	21650	21650	21650	21650	0
352	20240111	142600	428104500	21650	21650	21650	21650	1
353	20240111	142500	428082850	21650	21650	21650	21650	0
354	20240111	142400	428082850	21650	21600	21650	21600	307
355	20240111	142300	421451250	21600	21650	21650	21600	708
356	20240111	142200	406158100	21650	21650	21650	21650	208
357	20240111	142100	401654900	21600	21750	21750	21600	1000
358	20240111	142000	380012450	21700	21700	21700	21700	0
359	20240111	141900	380012450	21700	21700	21700	21700	0
360	20240111	141800	380012450	21700	21800	21800	21700	51
361	20240111	141700	378904550	21750	21750	21750	21750	0
362	20240111	141600	378904550	21750	21850	21850	21750	288
363	20240111	141500	372639250	21850	21850	21850	21850	0
364	20240111	141400	372639250	21850	21850	21850	21850	1
365	20240111	141300	372617400	21850	21850	21850	21850	1
366	20240111	141200	372595550	21850	21850	21850	21850	0
367	20240111	141100	372595550	21850	21850	21850	21850	2
368	20240111	141000	372551850	21850	21850	21850	21850	0
369	20240111	140900	372551850	21850	21850	21850	21850	0
370	20240111	140800	372551850	21850	21850	21850	21850	2
371	20240111	140700	372508150	21750	21800	21800	21750	3
372	20240111	140600	372442850	21800	21800	21800	21800	0
373	20240111	140500	372442850	21800	21800	21800	21800	20
374	20240111	140400	372006850	21850	21850	21850	21850	0
375	20240111	140300	372006850	21850	21850	21850	21850	0
376	20240111	140200	372006850	21850	21850	21850	21850	12
377	20240111	140100	371744650	21850	21850	21850	21850	0
378	20240111	140000	371744650	21850	21850	21850	21850	0
379	20240111	135900	371744650	21850	21850	21850	21850	11
380	20240111	135800	371504300	21850	21850	21850	21850	0
381	20240111	135700	371504300	21850	21850	21850	21850	2
382	20240111	135600	371460600	21850	21850	21850	21850	2
383	20240111	135500	371416900	21850	21850	21850	21850	0
384	20240111	135400	371416900	21850	21850	21850	21850	0
385	20240111	135300	371416900	21850	21850	21850	21850	1
386	20240111	135200	371395050	21850	21800	21850	21800	250
387	20240111	135100	365944950	21800	21800	21800	21800	0
388	20240111	135000	365944950	21800	21800	21800	21800	3
389	20240111	134900	365879550	21800	21800	21800	21800	0
390	20240111	134800	365879550	21800	21800	21800	21800	0
391	20240111	134700	365879550	21800	21800	21800	21800	1
392	20240111	134600	365857750	21750	21750	21750	21750	0
393	20240111	134500	365857750	21750	21750	21750	21750	0
394	20240111	134400	365857750	21750	21750	21750	21750	1
395	20240111	134300	365836000	21800	21800	21800	21800	0
396	20240111	134200	365836000	21800	21800	21800	21800	0
397	20240111	134100	365836000	21800	21800	21800	21800	1
398	20240111	134000	365814200	21800	21800	21800	21800	0
399	20240111	133900	365814200	21800	21800	21800	21800	2
400	20240111	133800	365770600	21800	21800	21800	21800	0
401	20240111	133700	365770600	21800	21800	21800	21800	0
402	20240111	133600	365770600	21800	21800	21800	21800	1
403	20240111	133500	365748800	21800	21800	21800	21800	0
404	20240111	133400	365748800	21800	21800	21800	21800	0
405	20240111	133300	365748800	21800	21800	21800	21800	2
406	20240111	133200	365705200	21800	21800	21800	21800	0
407	20240111	133100	365705200	21800	21800	21800	21800	0
408	20240111	133000	365705200	21800	21800	21800	21800	1
409	20240111	132900	365683400	21800	21800	21800	21800	0
410	20240111	132800	365683400	21800	21800	21800	21800	0
411	20240111	132700	365683400	21800	21800	21800	21800	1
412	20240111	132600	365661600	21800	21800	21800	21800	0
413	20240111	132500	365661600	21800	21800	21800	21800	0
414	20240111	132400	365661600	21800	21800	21800	21800	2
415	20240111	132300	365618000	21800	21800	21800	21800	0
416	20240111	132200	365618000	21800	21800	21800	21800	0
417	20240111	132100	365618000	21800	21800	21800	21800	2
418	20240111	132000	365574400	21800	21800	21800	21800	0
419	20240111	131900	365574400	21800	21800	21800	21800	0
420	20240111	131800	365574400	21800	21800	21800	21800	2
421	20240111	131700	365530800	21750	21750	21750	21750	0
422	20240111	131600	365530800	21750	21750	21750	21750	0
423	20240111	131500	365530800	21750	21750	21750	21750	0
424	20240111	131400	365530800	21750	21750	21750	21750	0
425	20240111	131300	365530800	21750	21750	21750	21750	1
426	20240111	131200	365509050	21800	21800	21800	21800	1
427	20240111	131100	365487250	21800	21800	21800	21800	1
428	20240111	131000	365465450	21800	21800	21800	21800	0
429	20240111	130900	365465450	21800	21800	21800	21800	2
430	20240111	130800	365421850	21800	21800	21800	21800	0
431	20240111	130700	365421850	21800	21800	21800	21800	0
432	20240111	130600	365421850	21800	21800	21800	21800	1
433	20240111	130500	365400050	21800	21800	21800	21800	0
434	20240111	130400	365400050	21800	21800	21800	21800	0
435	20240111	130300	365400050	21800	21800	21800	21800	1
436	20240111	130200	365378250	21800	21800	21800	21800	0
437	20240111	130100	365378250	21800	21800	21800	21800	0
438	20240111	130000	365378250	21800	21800	21800	21800	2
439	20240111	125900	365334650	21800	21750	21800	21750	16
440	20240111	125800	364986200	21750	21750	21750	21750	0
441	20240111	125700	364986200	21750	21750	21750	21750	1
442	20240111	125600	364964450	21750	21750	21750	21750	0
443	20240111	125500	364964450	21750	21750	21750	21750	0
444	20240111	125400	364964450	21750	21750	21750	21750	1
445	20240111	125300	364942700	21800	21800	21800	21800	0
446	20240111	125200	364942700	21800	21800	21800	21800	0
447	20240111	125100	364942700	21800	21800	21800	21800	2
448	20240111	125000	364899100	21800	21800	21800	21800	0
449	20240111	124900	364899100	21800	21800	21800	21800	1
450	20240111	124800	364877300	21800	21800	21800	21800	1
451	20240111	124700	364855500	21800	21800	21800	21800	0
452	20240111	124600	364855500	21800	21800	21800	21800	0
453	20240111	124500	364855500	21800	21800	21800	21800	2
454	20240111	124400	364811900	21800	21800	21800	21800	0
455	20240111	124300	364811900	21800	21800	21800	21800	0
456	20240111	124200	364811900	21800	21800	21800	21800	1
457	20240111	124100	364790100	21800	21800	21800	21800	0
458	20240111	124000	364790100	21800	21800	21800	21800	0
459	20240111	123900	364790100	21800	21800	21800	21800	1
460	20240111	123800	364768300	21800	21800	21800	21800	0
461	20240111	123700	364768300	21800	21800	21800	21800	0
462	20240111	123600	364768300	21800	21800	21800	21800	2
463	20240111	123500	364724700	21800	21800	21800	21800	0
464	20240111	123400	364724700	21800	21800	21800	21800	0
465	20240111	123300	364724700	21800	21800	21800	21800	1
466	20240111	123200	364702900	21800	21800	21800	21800	0
467	20240111	123100	364702900	21800	21800	21800	21800	1
468	20240111	123000	364681100	21800	21800	21800	21800	1
469	20240111	122900	364659300	21800	21800	21800	21800	0
470	20240111	122800	364659300	21800	21800	21800	21800	0
471	20240111	122700	364659300	21800	21800	21800	21800	2
472	20240111	122600	364615700	21800	21800	21800	21800	10
473	20240111	122500	364397700	21800	21800	21800	21800	0
474	20240111	122400	364397700	21800	21800	21800	21800	1
475	20240111	122300	364375900	21800	21800	21800	21800	0
476	20240111	122200	364375900	21800	21800	21800	21800	0
477	20240111	122100	364375900	21800	21800	21800	21800	2
478	20240111	122000	364332300	21800	21800	21800	21800	0
479	20240111	121900	364332300	21800	21800	21800	21800	0
480	20240111	121800	364332300	21800	21800	21800	21800	2
481	20240111	121700	364288700	21700	21700	21700	21700	5
482	20240111	121600	364180200	21800	21800	21800	21800	0
483	20240111	121500	364180200	21800	21800	21800	21800	1
484	20240111	121400	364158400	21800	21800	21800	21800	0
485	20240111	121300	364158400	21800	21800	21800	21800	0
486	20240111	121200	364158400	21800	21800	21800	21800	2
487	20240111	121100	364114800	21800	21800	21800	21800	0
488	20240111	121000	364114800	21800	21800	21800	21800	0
489	20240111	120900	364114800	21800	21800	21800	21800	1
490	20240111	120800	364093000	21800	21800	21800	21800	0
491	20240111	120700	364093000	21800	21800	21800	21800	105
492	20240111	120600	361804000	21750	21750	21750	21750	1
493	20240111	120500	361782250	21800	21800	21800	21800	0
494	20240111	120400	361782250	21800	21800	21800	21800	0
495	20240111	120300	361782250	21800	21800	21800	21800	2
496	20240111	120200	361738650	21800	21800	21800	21800	1
497	20240111	120100	361716850	21700	21700	21700	21700	9
498	20240111	120000	361521550	21800	21800	21800	21800	1
499	20240111	115900	361499750	21800	21800	21800	21800	0
500	20240111	115800	361499750	21800	21800	21800	21800	2
501	20240111	115700	361456150	21800	21650	21800	21600	118
502	20240111	115600	358900300	21750	21750	21750	21750	0
503	20240111	115500	358900300	21750	21750	21750	21750	2
504	20240111	115400	358856800	21650	21650	21650	21650	3
505	20240111	115300	358791850	21650	21650	21650	21650	139
506	20240111	115200	355782500	21600	21600	21600	21600	29
507	20240111	115100	355156100	21600	21650	21650	21600	242
508	20240111	115000	349917300	21650	21700	21700	21650	13
509	20240111	114900	349635400	21700	21700	21700	21700	5
510	20240111	114800	349526900	21700	21700	21700	21700	127
511	20240111	114700	346771000	21700	21800	21800	21700	1086
512	20240111	114600	323141700	21800	21900	21900	21800	80
513	20240111	114500	321395900	21900	21900	21900	21900	0
514	20240111	114400	321395900	21900	21900	21900	21900	0
515	20240111	114300	321395900	21900	21900	21900	21900	0
516	20240111	114200	321395900	21900	21900	21900	21900	0
517	20240111	114100	321395900	21900	21900	21900	21900	0
518	20240111	114000	321395900	21900	21900	21900	21900	2
519	20240111	113900	321352100	21950	21950	21950	21950	0
520	20240111	113800	321352100	21950	21950	21950	21950	7
521	20240111	113700	321198450	21950	21950	21950	21950	3
522	20240111	113600	321132600	21950	21950	21950	21950	7
523	20240111	113500	320978950	21850	21850	21850	21850	0
524	20240111	113400	320978950	21850	21850	21850	21850	0
525	20240111	113300	320978950	21850	21850	21850	21850	267
526	20240111	113200	315145000	21850	21900	21900	21850	80
527	20240111	113100	313394500	21900	21950	21950	21900	964
528	20240111	113000	292245850	21950	22000	22000	21950	121
529	20240111	112900	289589850	22050	22050	22050	22050	3
530	20240111	112800	289523700	22050	22000	22050	22000	3
531	20240111	112700	289457600	22000	22000	22000	22000	1
532	20240111	112600	289435600	22050	22000	22050	22000	79
533	20240111	112500	287697250	22000	22000	22000	21950	434
534	20240111	112400	278149550	21950	22050	22050	21950	81
535	20240111	112300	276371250	22050	22050	22050	22050	17
536	20240111	112200	275996400	22000	22000	22000	22000	0
537	20240111	112100	275996400	22000	22000	22000	22000	102
538	20240111	112000	273752400	22000	22000	22000	22000	0
539	20240111	111900	273752400	22000	22000	22000	22000	183
540	20240111	111800	269726400	22000	22000	22000	22000	0
541	20240111	111700	269726400	22000	22000	22000	22000	433
542	20240111	111600	260200400	22000	21950	22000	21950	110
543	20240111	111500	257785800	22000	21950	22000	21950	1025
544	20240111	111400	235286900	22000	22000	22050	21950	731
545	20240111	111300	219204200	22000	22000	22000	22000	33
546	20240111	111200	218478200	22000	22000	22000	22000	50
547	20240111	111100	217378200	22000	22000	22000	21950	1050
548	20240111	111000	194278250	22000	21950	22000	21950	294
549	20240111	110900	187824850	21900	21950	21950	21900	12
550	20240111	110800	187561500	21950	21950	21950	21950	0
551	20240111	110700	187561500	21950	21950	21950	21950	102
552	20240111	110600	185322600	21950	21900	21950	21900	581
553	20240111	110500	172578950	21900	21950	22000	21900	1403
554	20240111	110400	141840650	21950	21800	21950	21800	485
555	20240111	110300	131251050	21800	21800	21800	21800	204
556	20240111	110200	126803850	21750	21750	21750	21750	2
557	20240111	110100	126760350	21750	21750	21750	21750	3
558	20240111	110000	126695100	21750	21750	21750	21750	60
559	20240111	105900	125390100	21750	21750	21750	21750	1
560	20240111	105800	125368350	21700	21700	21700	21700	74
561	20240111	105700	123762550	21700	21700	21700	21700	1
562	20240111	105600	123740850	21700	21700	21700	21700	71
563	20240111	105500	122200150	21700	21700	21750	21700	596
564	20240111	105400	109266150	21700	21700	21700	21700	420
565	20240111	105300	100152150	21700	21700	21700	21700	80
566	20240111	105200	98416150	21650	21700	21700	21650	78
567	20240111	105100	96726400	21650	21700	21750	21650	30
568	20240111	105000	96075350	21800	21850	21850	21800	233
569	20240111	104900	90995700	21800	21800	21800	21800	66
570	20240111	104800	89556900	21800	21800	21800	21800	17
571	20240111	104700	89186300	21850	21950	21950	21850	343
572	20240111	104600	81688550	21950	21900	21950	21900	65
573	20240111	104500	80262150	21950	21900	21950	21900	82
574	20240111	104400	78466150	21900	21750	21900	21750	406
575	20240111	104300	69597750	21700	21650	21700	21650	225
576	20240111	104200	64715750	21600	21600	21600	21600	0
577	20240111	104100	64715750	21600	21600	21650	21600	262
578	20240111	104000	59049050	21600	21600	21600	21600	343
579	20240111	103900	51640250	21600	21600	21600	21600	145
580	20240111	103800	48508250	21600	21600	21600	21600	365
581	20240111	103700	40624250	21550	21550	21550	21550	0
582	20240111	103600	40624250	21550	21550	21550	21550	0
583	20240111	103500	40624250	21550	21550	21550	21550	44
584	20240111	103400	39676050	21550	21550	21550	21550	1
585	20240111	103300	39654500	21550	21550	21550	21550	0
586	20240111	103200	39654500	21550	21550	21550	21550	100
587	20240111	103100	37499500	21550	21550	21550	21550	2
588	20240111	103000	37456400	21550	21550	21550	21550	53
589	20240111	102900	36314250	21600	21600	21600	21600	0
590	20240111	102800	36314250	21600	21600	21600	21600	1
591	20240111	102700	36292650	21600	21600	21600	21600	0
592	20240111	102600	36292650	21600	21600	21600	21600	0
593	20240111	102500	36292650	21600	21600	21600	21600	1
594	20240111	102400	36271050	21600	21600	21600	21600	0
595	20240111	102300	36271050	21600	21600	21600	21600	2
596	20240111	102200	36227850	21550	21550	21550	21550	2
597	20240111	102100	36184750	21550	21550	21550	21550	0
598	20240111	102000	36184750	21550	21550	21550	21550	0
599	20240111	101900	36184750	21550	21550	21550	21550	0
600	20240111	101800	36184750	21550	21550	21550	21550	0
601	20240111	101700	36184750	21550	21550	21550	21550	0
602	20240111	101600	36184750	21550	21550	21550	21550	1
603	20240111	101500	36163200	21600	21600	21600	21600	0
604	20240111	101400	36163200	21600	21600	21600	21600	0
605	20240111	101300	36163200	21600	21600	21600	21600	0
606	20240111	101200	36163200	21600	21600	21600	21600	0
607	20240111	101100	36163200	21600	21600	21600	21600	0
608	20240111	101000	36163200	21600	21600	21600	21600	1
609	20240111	100900	36141600	21600	21600	21600	21600	1
610	20240111	100800	36120000	21550	21550	21550	21550	1
611	20240111	100700	36098450	21500	21500	21500	21500	55
612	20240111	100600	34915950	21500	21500	21500	21500	0
613	20240111	100500	34915950	21500	21500	21500	21500	0
614	20240111	100400	34915950	21500	21500	21500	21500	1
615	20240111	100300	34894450	21600	21600	21600	21600	1
616	20240111	100200	34872850	21600	21600	21600	21600	0
617	20240111	100100	34872850	21600	21600	21600	21600	0
618	20240111	100000	34872850	21600	21600	21600	21600	0
619	20240111	095900	34872850	21600	21600	21600	21600	0
620	20240111	095800	34872850	21600	21600	21600	21600	0
621	20240111	095700	34872850	21600	21600	21600	21600	0
622	20240111	095600	34872850	21600	21600	21600	21600	0
623	20240111	095500	34872850	21600	21600	21600	21600	0
624	20240111	095400	34872850	21600	21600	21600	21600	1
625	20240111	095300	34851250	21600	21600	21600	21600	0
626	20240111	095200	34851250	21600	21600	21600	21600	0
627	20240111	095100	34851250	21600	21600	21600	21600	2
628	20240111	095000	34808050	21600	21600	21600	21600	30
629	20240111	094900	34160050	21600	21600	21600	21600	10
630	20240111	094800	33944050	21600	21600	21600	21600	0
631	20240111	094700	33944050	21600	21600	21600	21600	0
632	20240111	094600	33944050	21600	21600	21600	21600	3
633	20240111	094500	33879250	21500	21500	21500	21500	0
634	20240111	094400	33879250	21500	21500	21500	21500	0
635	20240111	094300	33879250	21500	21500	21500	21500	0
636	20240111	094200	33879250	21500	21500	21500	21500	0
637	20240111	094100	33879250	21500	21500	21500	21500	0
638	20240111	094000	33879250	21500	21500	21500	21500	1
639	20240111	093900	33857750	21500	21500	21500	21500	0
640	20240111	093800	33857750	21500	21500	21500	21500	0
641	20240111	093700	33857750	21500	21500	21500	21500	1
642	20240111	093600	33836250	21500	21500	21500	21500	0
643	20240111	093500	33836250	21500	21500	21500	21500	0
644	20240111	093400	33836250	21500	21500	21500	21500	0
645	20240111	093300	33836250	21500	21500	21500	21500	0
646	20240111	093200	33836250	21500	21500	21500	21500	27
647	20240111	093100	33255750	21500	21500	21500	21500	0
648	20240111	093000	33255750	21500	21500	21500	21500	0
649	20240111	092900	33255750	21500	21500	21500	21500	0
650	20240111	092800	33255750	21500	21500	21500	21500	0
651	20240111	092700	33255750	21500	21500	21500	21500	0
652	20240111	092600	33255750	21500	21500	21500	21500	0
653	20240111	092500	33255750	21500	21500	21500	21500	0
654	20240111	092400	33255750	21500	21500	21500	21500	5
655	20240111	092300	33148250	21600	21600	21600	21600	0
656	20240111	092200	33148250	21600	21600	21600	21600	0
657	20240111	092100	33148250	21600	21600	21600	21600	350
658	20240111	092000	25588250	21550	21550	21550	21550	0
659	20240111	091900	25588250	21550	21550	21550	21550	0
660	20240111	091800	25588250	21550	21550	21550	21550	0
661	20240111	091700	25588250	21550	21550	21550	21550	0
662	20240111	091600	25588250	21550	21550	21550	21550	0
663	20240111	091500	25588250	21550	21550	21550	21550	0
664	20240111	091400	25588250	21550	21550	21550	21550	0
665	20240111	091300	25588250	21550	21550	21550	21550	0
666	20240111	091200	25588250	21550	21550	21550	21550	0
667	20240111	091100	25588250	21550	21550	21550	21550	70
668	20240111	091000	24079750	21550	21550	21550	21550	0
669	20240111	090900	24079750	21550	21550	21550	21550	0
670	20240111	090800	24079750	21550	21550	21550	21550	6
671	20240111	090700	23950450	21500	21500	21500	21500	0
672	20240111	090600	23950450	21500	21500	21500	21500	0
673	20240111	090500	23950450	21500	21500	21500	21500	50
674	20240111	090400	22875450	21550	21550	21550	21550	82
675	20240111	090300	21108350	21650	21650	21650	21650	0
676	20240111	090200	21108350	21650	21650	21650	21650	0
677	20240111	090100	21108350	21650	21650	21650	21650	0
678	20240111	090000	21108350	21650	21400	21650	21400	986