KissMeData/071320/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194900	133410150	27100	27100	27100	27100	21
3	20240119	194800	133410150	27100	27100	27100	27100	0
4	20240119	194700	133410150	27100	27100	27100	27100	0
5	20240119	194600	133410150	27100	27100	27100	27100	0
6	20240119	194500	133410150	27100	27100	27100	27100	0
7	20240119	194400	133410150	27100	27100	27100	27100	0
8	20240119	194300	133410150	27100	27100	27100	27100	0
9	20240119	194200	133410150	27100	27100	27100	27100	0
10	20240119	194100	133410150	27100	27100	27100	27100	0
11	20240119	194000	133410150	27100	27100	27100	27100	0
12	20240119	193900	133410150	27100	27100	27100	27100	0
13	20240119	193800	133410150	27100	27100	27100	27100	0
14	20240119	193700	133410150	27100	27100	27100	27100	0
15	20240119	193600	133410150	27100	27100	27100	27100	0
16	20240119	193500	133410150	27100	27100	27100	27100	0
17	20240119	193400	133410150	27100	27100	27100	27100	0
18	20240119	193300	133410150	27100	27100	27100	27100	0
19	20240119	193200	133410150	27100	27100	27100	27100	0
20	20240119	193100	133410150	27100	27100	27100	27100	0
21	20240119	193000	133410150	27100	27100	27100	27100	0
22	20240119	192900	133410150	27100	27100	27100	27100	0
23	20240119	192800	133410150	27100	27100	27100	27100	0
24	20240119	192700	133410150	27100	27100	27100	27100	0
25	20240119	192600	133410150	27100	27100	27100	27100	0
26	20240119	192500	133410150	27100	27100	27100	27100	0
27	20240119	192400	133410150	27100	27100	27100	27100	0
28	20240119	192300	133410150	27100	27100	27100	27100	0
29	20240119	192200	133410150	27100	27100	27100	27100	0
30	20240119	192100	133410150	27100	27100	27100	27100	0
31	20240119	192000	133410150	27100	27100	27100	27100	0
32	20240119	191900	133410150	27100	27100	27100	27100	21
33	20240119	191800	133410150	27100	27100	27100	27100	0
34	20240119	191700	133410150	27100	27100	27100	27100	0
35	20240119	191600	133410150	27100	27100	27100	27100	0
36	20240119	191500	133410150	27100	27100	27100	27100	0
37	20240119	191400	133410150	27100	27100	27100	27100	0
38	20240119	191300	133410150	27100	27100	27100	27100	0
39	20240119	191200	133410150	27100	27100	27100	27100	0
40	20240119	191100	133410150	27100	27100	27100	27100	0
41	20240119	191000	133410150	27100	27100	27100	27100	0
42	20240119	190900	133410150	27100	27100	27100	27100	0
43	20240119	190800	133410150	27100	27100	27100	27100	0
44	20240119	190700	133410150	27100	27100	27100	27100	0
45	20240119	190600	133410150	27100	27100	27100	27100	0
46	20240119	190500	133410150	27100	27100	27100	27100	0
47	20240119	190400	133410150	27100	27100	27100	27100	0
48	20240119	190300	133410150	27100	27100	27100	27100	0
49	20240119	190200	133410150	27100	27100	27100	27100	0
50	20240119	190100	133410150	27100	27100	27100	27100	0
51	20240119	190000	133410150	27100	27100	27100	27100	0
52	20240119	185900	133410150	27100	27100	27100	27100	0
53	20240119	185800	133410150	27100	27100	27100	27100	0
54	20240119	185700	133410150	27100	27100	27100	27100	0
55	20240119	185600	133410150	27100	27100	27100	27100	0
56	20240119	185500	133410150	27100	27100	27100	27100	0
57	20240119	185400	133410150	27100	27100	27100	27100	0
58	20240119	185300	133410150	27100	27100	27100	27100	0
59	20240119	185200	133410150	27100	27100	27100	27100	0
60	20240119	185100	133410150	27100	27100	27100	27100	0
61	20240119	185000	133410150	27100	27100	27100	27100	0
62	20240119	184900	133410150	27100	27100	27100	27100	21
63	20240119	184800	133410150	27100	27100	27100	27100	0
64	20240119	184700	133410150	27100	27100	27100	27100	0
65	20240119	184600	133410150	27100	27100	27100	27100	0
66	20240119	184500	133410150	27100	27100	27100	27100	0
67	20240119	184400	133410150	27100	27100	27100	27100	0
68	20240119	184300	133410150	27100	27100	27100	27100	0
69	20240119	184200	133410150	27100	27100	27100	27100	0
70	20240119	184100	133410150	27100	27100	27100	27100	0
71	20240119	184000	133410150	27100	27100	27100	27100	0
72	20240119	183900	133410150	27100	27100	27100	27100	0
73	20240119	183800	133410150	27100	27100	27100	27100	0
74	20240119	183700	133410150	27100	27100	27100	27100	0
75	20240119	183600	133410150	27100	27100	27100	27100	0
76	20240119	183500	133410150	27100	27100	27100	27100	0
77	20240119	183400	133410150	27100	27100	27100	27100	0
78	20240119	183300	133410150	27100	27100	27100	27100	0
79	20240119	183200	133410150	27100	27100	27100	27100	0
80	20240119	183100	133410150	27100	27100	27100	27100	0
81	20240119	183000	133410150	27100	27100	27100	27100	0
82	20240119	182900	133410150	27100	27100	27100	27100	0
83	20240119	182800	133410150	27100	27100	27100	27100	0
84	20240119	182700	133410150	27100	27100	27100	27100	0
85	20240119	182600	133410150	27100	27100	27100	27100	0
86	20240119	182500	133410150	27100	27100	27100	27100	0
87	20240119	182400	133410150	27100	27100	27100	27100	0
88	20240119	182300	133410150	27100	27100	27100	27100	0
89	20240119	182200	133410150	27100	27100	27100	27100	0
90	20240119	182100	133410150	27100	27100	27100	27100	0
91	20240119	182000	133410150	27100	27100	27100	27100	0
92	20240119	181900	133410150	27100	27100	27100	27100	21
93	20240119	181800	133410150	27100	27100	27100	27100	0
94	20240119	181700	133410150	27100	27100	27100	27100	0
95	20240119	181600	133410150	27100	27100	27100	27100	0
96	20240119	181500	133410150	27100	27100	27100	27100	0
97	20240119	181400	133410150	27100	27100	27100	27100	0
98	20240119	181300	133410150	27100	27100	27100	27100	0
99	20240119	181200	133410150	27100	27100	27100	27100	0
100	20240119	181100	133410150	27100	27100	27100	27100	0
101	20240119	181000	133410150	27100	27100	27100	27100	0
102	20240119	180900	133410150	27100	27100	27100	27100	0
103	20240119	180800	133410150	27100	27100	27100	27100	0
104	20240119	180700	133410150	27100	27100	27100	27100	0
105	20240119	180600	133410150	27100	27100	27100	27100	0
106	20240119	180500	133410150	27100	27100	27100	27100	0
107	20240119	180400	133410150	27100	27100	27100	27100	0
108	20240119	180300	133410150	27100	27100	27100	27100	0
109	20240119	180200	133410150	27100	27100	27100	27100	0
110	20240119	180100	133410150	27100	27100	27100	27100	0
111	20240119	180000	133410150	27100	27100	27100	27100	0
112	20240119	175900	133410150	27100	27100	27100	27100	0
113	20240119	175800	133410150	27100	27100	27100	27100	0
114	20240119	175700	133410150	27100	27100	27100	27100	0
115	20240119	175600	133410150	27100	27100	27100	27100	0
116	20240119	175500	133410150	27100	27100	27100	27100	0
117	20240119	175400	133410150	27100	27100	27100	27100	0
118	20240119	175300	133410150	27100	27100	27100	27100	0
119	20240119	175200	133410150	27100	27100	27100	27100	0
120	20240119	175100	133410150	27100	27100	27100	27100	0
121	20240119	175000	133410150	27100	27100	27100	27100	0
122	20240119	174900	133410150	27100	27100	27100	27100	21
123	20240119	174800	133410150	27100	27100	27100	27100	0
124	20240119	174700	133410150	27100	27100	27100	27100	0
125	20240119	174600	133410150	27100	27100	27100	27100	0
126	20240119	174500	133410150	27100	27100	27100	27100	0
127	20240119	174400	133410150	27100	27100	27100	27100	0
128	20240119	174300	133410150	27100	27100	27100	27100	0
129	20240119	174200	133410150	27100	27100	27100	27100	0
130	20240119	174100	133410150	27100	27100	27100	27100	0
131	20240119	174000	133410150	27100	27100	27100	27100	0
132	20240119	173900	133410150	27100	27100	27100	27100	0
133	20240119	173800	133410150	27100	27100	27100	27100	0
134	20240119	173700	133410150	27100	27100	27100	27100	0
135	20240119	173600	133410150	27100	27100	27100	27100	0
136	20240119	173500	133410150	27100	27100	27100	27100	0
137	20240119	173400	133410150	27100	27100	27100	27100	0
138	20240119	173300	133410150	27100	27100	27100	27100	0
139	20240119	173200	133410150	27100	27100	27100	27100	0
140	20240119	173100	133410150	27100	27100	27100	27100	0
141	20240119	173000	133410150	27100	27100	27100	27100	0
142	20240119	172900	133410150	27100	27100	27100	27100	0
143	20240119	172800	133410150	27100	27100	27100	27100	0
144	20240119	172700	133410150	27100	27100	27100	27100	0
145	20240119	172600	133410150	27100	27100	27100	27100	0
146	20240119	172500	133410150	27100	27100	27100	27100	0
147	20240119	172400	133410150	27100	27100	27100	27100	0
148	20240119	172300	133410150	27100	27100	27100	27100	0
149	20240119	172200	133410150	27100	27100	27100	27100	0
150	20240119	172100	133410150	27100	27100	27100	27100	0
151	20240119	172000	133410150	27100	27100	27100	27100	0
152	20240119	171900	133410150	27100	27100	27100	27100	21
153	20240119	171800	133410150	27100	27100	27100	27100	0
154	20240119	171700	133410150	27100	27100	27100	27100	0
155	20240119	171600	133410150	27100	27100	27100	27100	0
156	20240119	171500	133410150	27100	27100	27100	27100	0
157	20240119	171400	133410150	27100	27100	27100	27100	0
158	20240119	171300	133410150	27100	27100	27100	27100	0
159	20240119	171200	133410150	27100	27100	27100	27100	0
160	20240119	171100	133410150	27100	27100	27100	27100	0
161	20240119	171000	133410150	27100	27100	27100	27100	0
162	20240119	170900	133410150	27100	27100	27100	27100	0
163	20240119	170800	133410150	27100	27100	27100	27100	0
164	20240119	170700	133410150	27100	27100	27100	27100	0
165	20240119	170600	133410150	27100	27100	27100	27100	0
166	20240119	170500	133410150	27100	27100	27100	27100	0
167	20240119	170400	133410150	27100	27100	27100	27100	0
168	20240119	170300	133410150	27100	27100	27100	27100	0
169	20240119	170200	133410150	27100	27100	27100	27100	0
170	20240119	170100	133410150	27100	27100	27100	27100	0
171	20240119	170000	133410150	27100	27100	27100	27100	0
172	20240119	165900	133410150	27100	27100	27100	27100	0
173	20240119	165800	133410150	27100	27100	27100	27100	0
174	20240119	165700	133410150	27100	27100	27100	27100	0
175	20240119	165600	133410150	27100	27100	27100	27100	0
176	20240119	165500	133410150	27100	27100	27100	27100	0
177	20240119	165400	133410150	27100	27100	27100	27100	0
178	20240119	165300	133410150	27100	27100	27100	27100	0
179	20240119	165200	133410150	27100	27100	27100	27100	0
180	20240119	165100	133410150	27100	27100	27100	27100	0
181	20240119	165000	133410150	27100	27100	27100	27100	0
182	20240119	164900	133410150	27100	27100	27100	27100	21
183	20240119	164800	133410150	27100	27100	27100	27100	0
184	20240119	164700	133410150	27100	27100	27100	27100	0
185	20240119	164600	133410150	27100	27100	27100	27100	0
186	20240119	164500	133410150	27100	27100	27100	27100	0
187	20240119	164400	133410150	27100	27100	27100	27100	0
188	20240119	164300	133410150	27100	27100	27100	27100	0
189	20240119	164200	133410150	27100	27100	27100	27100	0
190	20240119	164100	133410150	27100	27100	27100	27100	0
191	20240119	164000	133410150	27100	27100	27100	27100	0
192	20240119	163900	133410150	27100	27100	27100	27100	0
193	20240119	163800	133410150	27100	27100	27100	27100	0
194	20240119	163700	133410150	27100	27100	27100	27100	0
195	20240119	163600	133410150	27100	27100	27100	27100	0
196	20240119	163500	133410150	27100	27100	27100	27100	0
197	20240119	163400	133410150	27100	27100	27100	27100	0
198	20240119	163300	133410150	27100	27100	27100	27100	0
199	20240119	163200	133410150	27100	27100	27100	27100	0
200	20240119	163100	133410150	27100	27100	27100	27100	0
201	20240119	163000	133410150	27100	27100	27100	27100	0
202	20240119	162900	133410150	27100	27100	27100	27100	0
203	20240119	162800	133410150	27100	27100	27100	27100	0
204	20240119	162700	133410150	27100	27100	27100	27100	0
205	20240119	162600	133410150	27100	27100	27100	27100	0
206	20240119	162500	133410150	27100	27100	27100	27100	0
207	20240119	162400	133410150	27100	27100	27100	27100	0
208	20240119	162300	133410150	27100	27100	27100	27100	0
209	20240119	162200	133410150	27100	27100	27100	27100	0
210	20240119	162100	133410150	27100	27100	27100	27100	0
211	20240119	162000	133410150	27100	27100	27100	27100	0
212	20240119	161900	133410150	27100	27100	27100	27100	21
213	20240119	161800	133410150	27100	27100	27100	27100	0
214	20240119	161700	133410150	27100	27100	27100	27100	0
215	20240119	161600	133410150	27100	27100	27100	27100	0
216	20240119	161500	133410150	27100	27100	27100	27100	0
217	20240119	161400	133410150	27100	27100	27100	27100	0
218	20240119	161300	133410150	27100	27100	27100	27100	0
219	20240119	161200	133410150	27100	27100	27100	27100	0
220	20240119	161100	133410150	27100	27100	27100	27100	0
221	20240119	161000	133410150	27100	27100	27100	27100	0
222	20240119	160900	133410150	27100	27100	27100	27100	0
223	20240119	160800	133410150	27100	27100	27100	27100	0
224	20240119	160700	133410150	27100	27100	27100	27100	0
225	20240119	160600	133410150	27100	27100	27100	27100	0
226	20240119	160500	133410150	27100	27100	27100	27100	0
227	20240119	160400	133410150	27100	27100	27100	27100	0
228	20240119	160300	133410150	27100	27100	27100	27100	0
229	20240119	160200	133410150	27100	27100	27100	27100	0
230	20240119	160100	133410150	27100	27100	27100	27100	0
231	20240119	160000	133410150	27100	27100	27100	27100	0
232	20240119	155900	133410150	27100	27100	27100	27100	0
233	20240119	155800	133410150	27100	27100	27100	27100	0
234	20240119	155700	133410150	27100	27100	27100	27100	0
235	20240119	155600	133410150	27100	27100	27100	27100	0
236	20240119	155500	133410150	27100	27100	27100	27100	0
237	20240119	155400	133410150	27100	27100	27100	27100	0
238	20240119	155300	133410150	27100	27100	27100	27100	0
239	20240119	155200	133410150	27100	27100	27100	27100	0
240	20240119	155100	133410150	27100	27100	27100	27100	0
241	20240119	155000	133410150	27100	27100	27100	27100	0
242	20240119	154900	133410150	27100	27100	27100	27100	21
243	20240119	154800	133410150	27100	27100	27100	27100	0
244	20240119	154700	133410150	27100	27100	27100	27100	0
245	20240119	154600	133410150	27100	27100	27100	27100	0
246	20240119	154500	133410150	27100	27100	27100	27100	0
247	20240119	154400	133410150	27100	27100	27100	27100	0
248	20240119	154300	133410150	27100	27100	27100	27100	0
249	20240119	154200	133410150	27100	27100	27100	27100	0
250	20240119	154100	133410150	27100	27100	27100	27100	0
251	20240119	154000	133410150	27100	27100	27100	27100	0
252	20240119	153900	133410150	27100	27100	27100	27100	0
253	20240119	153800	133410150	27100	27100	27100	27100	0
254	20240119	153700	133410150	27100	27100	27100	27100	0
255	20240119	153600	133410150	27100	27100	27100	27100	0
256	20240119	153500	133410150	27100	27100	27100	27100	0
257	20240119	153400	133410150	27100	27100	27100	27100	0
258	20240119	153300	133410150	27100	27100	27100	27100	0
259	20240119	153200	133410150	27100	27100	27100	27100	0
260	20240119	153100	133410150	27100	27100	27100	27100	0
261	20240119	153000	133410150	27100	27100	27100	27100	21
262	20240119	152900	132841050	27100	27100	27100	27100	0
263	20240119	152800	132841050	27100	27100	27100	27100	0
264	20240119	152700	132841050	27100	27100	27100	27100	0
265	20240119	152600	132841050	27100	27100	27100	27100	0
266	20240119	152500	132841050	27100	27100	27100	27100	0
267	20240119	152400	132841050	27100	27100	27100	27100	0
268	20240119	152300	132841050	27100	27100	27100	27100	0
269	20240119	152200	132841050	27100	27100	27100	27100	0
270	20240119	152100	132841050	27100	27100	27100	27100	0
271	20240119	152000	132841050	27100	27100	27100	27100	0
272	20240119	151900	132841050	27100	27050	27100	27050	4
273	20240119	151800	132732700	27100	27100	27100	27100	0
274	20240119	151700	132732700	27100	27100	27100	27100	0
275	20240119	151600	132732700	27100	27100	27100	27100	0
276	20240119	151500	132732700	27100	27100	27100	27100	0
277	20240119	151400	132732700	27100	27100	27100	27100	4
278	20240119	151300	132624300	27100	27100	27100	27100	0
279	20240119	151200	132624300	27100	27100	27100	27100	4
280	20240119	151100	132515900	27100	27100	27100	27100	0
281	20240119	151000	132515900	27100	27100	27100	27100	9
282	20240119	150900	132272000	27100	27100	27100	27100	7
283	20240119	150800	132082300	27050	27050	27050	27050	1
284	20240119	150700	132055250	27000	27000	27000	27000	0
285	20240119	150600	132055250	27000	27000	27000	27000	0
286	20240119	150500	132055250	27000	27000	27000	27000	0
287	20240119	150400	132055250	27000	27000	27000	27000	0
288	20240119	150300	132055250	27000	27000	27000	27000	0
289	20240119	150200	132055250	27000	27000	27000	27000	0
290	20240119	150100	132055250	27000	27000	27000	27000	0
291	20240119	150000	132055250	27000	27000	27000	27000	0
292	20240119	145900	132055250	27000	27000	27000	27000	10
293	20240119	145800	131785250	27000	27050	27100	27000	101
294	20240119	145700	129048400	27050	27050	27050	27050	100
295	20240119	145600	126343400	27000	27000	27000	27000	0
296	20240119	145500	126343400	27000	27000	27000	27000	0
297	20240119	145400	126343400	27000	27000	27000	27000	0
298	20240119	145300	126343400	27000	27000	27000	27000	0
299	20240119	145200	126343400	27000	27000	27000	27000	0
300	20240119	145100	126343400	27000	27000	27000	27000	0
301	20240119	145000	126343400	27000	27000	27000	27000	0
302	20240119	144900	126343400	27000	27000	27000	27000	0
303	20240119	144800	126343400	27000	27000	27000	27000	2
304	20240119	144700	126289400	27000	27000	27000	27000	0
305	20240119	144600	126289400	27000	27000	27000	27000	0
306	20240119	144500	126289400	27000	27000	27000	27000	0
307	20240119	144400	126289400	27000	27000	27000	27000	0
308	20240119	144300	126289400	27000	27000	27000	27000	0
309	20240119	144200	126289400	27000	27000	27000	27000	0
310	20240119	144100	126289400	27000	27000	27000	27000	0
311	20240119	144000	126289400	27000	27000	27000	27000	0
312	20240119	143900	126289400	27000	27000	27000	27000	0
313	20240119	143800	126289400	27000	27000	27000	27000	0
314	20240119	143700	126289400	27000	27000	27000	27000	0
315	20240119	143600	126289400	27000	27000	27000	27000	85
316	20240119	143500	123994400	26950	26950	26950	26950	0
317	20240119	143400	123994400	26950	26950	26950	26950	36
318	20240119	143300	123024200	26900	26900	26900	26900	0
319	20240119	143200	123024200	26900	26900	26900	26900	0
320	20240119	143100	123024200	26900	26900	26900	26900	0
321	20240119	143000	123024200	26900	26900	26900	26900	0
322	20240119	142900	123024200	26900	26900	26900	26900	9
323	20240119	142800	122782100	26900	26900	26900	26900	1
324	20240119	142700	122755200	26950	26950	26950	26950	1
325	20240119	142600	122728250	26900	26900	26900	26900	0
326	20240119	142500	122728250	26900	26900	26900	26900	0
327	20240119	142400	122728250	26900	26900	26900	26900	0
328	20240119	142300	122728250	26900	26950	26950	26900	37
329	20240119	142200	121732850	26900	26900	26900	26900	0
330	20240119	142100	121732850	26900	26900	26900	26900	0
331	20240119	142000	121732850	26900	26900	26900	26900	0
332	20240119	141900	121732850	26900	26900	26900	26900	0
333	20240119	141800	121732850	26900	26900	26900	26900	0
334	20240119	141700	121732850	26900	26900	26900	26900	0
335	20240119	141600	121732850	26900	26900	26900	26900	0
336	20240119	141500	121732850	26900	26900	26900	26900	0
337	20240119	141400	121732850	26900	26900	26900	26900	0
338	20240119	141300	121732850	26900	26900	26900	26900	0
339	20240119	141200	121732850	26900	26900	26900	26900	0
340	20240119	141100	121732850	26900	26900	26900	26900	0
341	20240119	141000	121732850	26900	26900	26900	26900	0
342	20240119	140900	121732850	26900	26900	26900	26900	0
343	20240119	140800	121732850	26900	26900	26900	26900	0
344	20240119	140700	121732850	26900	26900	26900	26900	0
345	20240119	140600	121732850	26900	26900	26900	26900	2
346	20240119	140500	121679050	26950	26950	26950	26950	0
347	20240119	140400	121679050	26950	26950	26950	26950	0
348	20240119	140300	121679050	26950	26950	26950	26950	0
349	20240119	140200	121679050	26950	26950	26950	26950	0
350	20240119	140100	121679050	26950	26950	26950	26950	0
351	20240119	140000	121679050	26950	26950	26950	26950	20
352	20240119	135900	121140050	26900	26900	26900	26900	0
353	20240119	135800	121140050	26900	26900	26900	26900	0
354	20240119	135700	121140050	26900	26900	26900	26900	0
355	20240119	135600	121140050	26900	26900	26900	26900	0
356	20240119	135500	121140050	26900	26900	26900	26900	5
357	20240119	135400	121005550	26900	26900	26900	26900	11
358	20240119	135300	120709650	26950	26950	26950	26950	0
359	20240119	135200	120709650	26950	26950	26950	26950	1
360	20240119	135100	120682700	26950	26950	26950	26950	9
361	20240119	135000	120440150	26950	26950	26950	26950	1
362	20240119	134900	120413200	26900	26900	26900	26900	0
363	20240119	134800	120413200	26900	26900	26900	26900	0
364	20240119	134700	120413200	26900	26900	26900	26900	0
365	20240119	134600	120413200	26900	26900	26900	26900	0
366	20240119	134500	120413200	26900	26900	26900	26900	0
367	20240119	134400	120413200	26900	26900	26900	26900	2
368	20240119	134300	120359400	26900	26900	26900	26900	0
369	20240119	134200	120359400	26900	26900	26900	26900	0
370	20240119	134100	120359400	26900	26900	26900	26900	1
371	20240119	134000	120332500	27000	27000	27000	27000	0
372	20240119	133900	120332500	27000	27000	27000	27000	0
373	20240119	133800	120332500	27000	27000	27000	27000	0
374	20240119	133700	120332500	27000	27000	27000	27000	0
375	20240119	133600	120332500	27000	27000	27000	27000	0
376	20240119	133500	120332500	27000	27000	27000	27000	0
377	20240119	133400	120332500	27000	27000	27000	27000	0
378	20240119	133300	120332500	27000	27000	27000	27000	0
379	20240119	133200	120332500	27000	27000	27000	27000	0
380	20240119	133100	120332500	27000	27000	27000	27000	1
381	20240119	133000	120305500	26950	26950	26950	26950	0
382	20240119	132900	120305500	26950	26950	26950	26950	85
383	20240119	132800	118014750	26950	26950	26950	26950	1
384	20240119	132700	117987800	26900	26900	26900	26900	0
385	20240119	132600	117987800	26900	26900	26900	26900	1
386	20240119	132500	117960900	26850	26850	26850	26850	0
387	20240119	132400	117960900	26850	26850	26850	26850	0
388	20240119	132300	117960900	26850	26850	26850	26850	0
389	20240119	132200	117960900	26850	26850	26850	26850	1
390	20240119	132100	117934050	26950	26950	26950	26950	0
391	20240119	132000	117934050	26950	26950	26950	26950	0
392	20240119	131900	117934050	26950	26950	26950	26950	0
393	20240119	131800	117934050	26950	26950	26950	26950	0
394	20240119	131700	117934050	26950	26950	26950	26950	5
395	20240119	131600	117799300	26950	26950	26950	26950	1
396	20240119	131500	117772350	26950	26950	26950	26950	0
397	20240119	131400	117772350	26950	26950	26950	26950	0
398	20240119	131300	117772350	26950	26950	26950	26950	0
399	20240119	131200	117772350	26950	26950	26950	26950	0
400	20240119	131100	117772350	26950	26950	26950	26950	0
401	20240119	131000	117772350	26950	26950	26950	26950	0
402	20240119	130900	117772350	26950	26950	26950	26950	0
403	20240119	130800	117772350	26950	26950	26950	26950	7
404	20240119	130700	117583700	27000	27000	27000	27000	0
405	20240119	130600	117583700	27000	27000	27000	27000	0
406	20240119	130500	117583700	27000	27000	27000	27000	0
407	20240119	130400	117583700	27000	27000	27000	27000	0
408	20240119	130300	117583700	27000	27000	27000	27000	0
409	20240119	130200	117583700	27000	27000	27000	27000	0
410	20240119	130100	117583700	27000	27000	27000	27000	0
411	20240119	130000	117583700	27000	27000	27000	27000	1
412	20240119	125900	117556700	26950	26950	26950	26950	1
413	20240119	125800	117529750	26950	26950	26950	26950	0
414	20240119	125700	117529750	26950	26950	26950	26950	0
415	20240119	125600	117529750	26950	26950	26950	26950	0
416	20240119	125500	117529750	26950	26950	26950	26950	0
417	20240119	125400	117529750	26950	26950	26950	26950	1
418	20240119	125300	117502800	26950	26950	26950	26950	0
419	20240119	125200	117502800	26950	26950	26950	26950	0
420	20240119	125100	117502800	26950	26950	26950	26950	0
421	20240119	125000	117502800	26950	26950	26950	26950	0
422	20240119	124900	117502800	26950	26950	26950	26950	0
423	20240119	124800	117502800	26950	26950	26950	26950	0
424	20240119	124700	117502800	26950	26950	26950	26950	0
425	20240119	124600	117502800	26950	26950	26950	26950	0
426	20240119	124500	117502800	26950	26950	26950	26950	0
427	20240119	124400	117502800	26950	26950	26950	26950	0
428	20240119	124300	117502800	26950	26950	26950	26950	0
429	20240119	124200	117502800	26950	26950	26950	26950	0
430	20240119	124100	117502800	26950	26950	26950	26950	0
431	20240119	124000	117502800	26950	26900	26950	26900	192
432	20240119	123900	112333000	26900	26900	26900	26900	0
433	20240119	123800	112333000	26900	26900	26900	26900	1
434	20240119	123700	112306100	26850	26850	26850	26850	1
435	20240119	123600	112279250	26900	26900	26900	26900	0
436	20240119	123500	112279250	26900	26900	26900	26900	0
437	20240119	123400	112279250	26900	26900	26900	26900	0
438	20240119	123300	112279250	26900	26900	26900	26900	8
439	20240119	123200	112064050	26900	26950	26950	26900	100
440	20240119	123100	109373650	26950	26950	26950	26950	1
441	20240119	123000	109346700	26900	26900	26900	26900	0
442	20240119	122900	109346700	26900	26900	26900	26900	1
443	20240119	122800	109319800	26900	26950	26950	26900	7
444	20240119	122700	109131400	27000	27000	27000	27000	0
445	20240119	122600	109131400	27000	27000	27000	27000	1
446	20240119	122500	109104400	27000	27000	27000	27000	0
447	20240119	122400	109104400	27000	27000	27000	27000	0
448	20240119	122300	109104400	27000	27000	27000	27000	0
449	20240119	122200	109104400	27000	27000	27000	27000	0
450	20240119	122100	109104400	27000	27000	27000	27000	0
451	20240119	122000	109104400	27000	27000	27000	27000	0
452	20240119	121900	109104400	27000	27000	27000	27000	30
453	20240119	121800	108294400	26900	26900	26900	26900	0
454	20240119	121700	108294400	26900	26900	26900	26900	0
455	20240119	121600	108294400	26900	26900	26900	26900	1
456	20240119	121500	108267500	26900	26900	26900	26900	11
457	20240119	121400	107971600	26950	26950	26950	26950	79
458	20240119	121300	105842550	26900	26900	26900	26900	0
459	20240119	121200	105842550	26900	26900	26900	26900	0
460	20240119	121100	105842550	26900	26900	26900	26900	0
461	20240119	121000	105842550	26900	26900	26900	26900	0
462	20240119	120900	105842550	26900	26900	26900	26900	0
463	20240119	120800	105842550	26900	26900	26900	26900	0
464	20240119	120700	105842550	26900	26900	26900	26900	0
465	20240119	120600	105842550	26900	26900	26900	26900	0
466	20240119	120500	105842550	26900	26900	26900	26900	0
467	20240119	120400	105842550	26900	26900	26900	26900	0
468	20240119	120300	105842550	26900	26900	26900	26900	1
469	20240119	120200	105815650	26950	26950	26950	26950	0
470	20240119	120100	105815650	26950	26950	26950	26950	0
471	20240119	120000	105815650	26950	26950	26950	26950	1
472	20240119	115900	105788700	26950	26950	26950	26950	21
473	20240119	115800	105222750	26950	26950	26950	26950	0
474	20240119	115700	105222750	26950	26950	26950	26950	0
475	20240119	115600	105222750	26950	26950	26950	26950	0
476	20240119	115500	105222750	26950	26950	26950	26950	0
477	20240119	115400	105222750	26950	26950	26950	26950	0
478	20240119	115300	105222750	26950	26950	26950	26950	1
479	20240119	115200	105195800	26950	26950	26950	26950	0
480	20240119	115100	105195800	26950	26950	26950	26950	0
481	20240119	115000	105195800	26950	26950	26950	26950	0
482	20240119	114900	105195800	26950	26950	26950	26950	0
483	20240119	114800	105195800	26950	26950	26950	26950	0
484	20240119	114700	105195800	26950	26950	26950	26950	0
485	20240119	114600	105195800	26950	26950	26950	26950	0
486	20240119	114500	105195800	26950	26950	26950	26950	0
487	20240119	114400	105195800	26950	26950	26950	26950	0
488	20240119	114300	105195800	26950	26950	26950	26950	0
489	20240119	114200	105195800	26950	26950	26950	26950	0
490	20240119	114100	105195800	26950	26950	26950	26950	15
491	20240119	114000	104791550	26950	26950	26950	26950	0
492	20240119	113900	104791550	26950	26950	26950	26950	0
493	20240119	113800	104791550	26950	26950	26950	26950	1
494	20240119	113700	104764600	26950	26950	26950	26950	0
495	20240119	113600	104764600	26950	26950	26950	26950	0
496	20240119	113500	104764600	26950	26950	26950	26950	1
497	20240119	113400	104737650	26950	26950	26950	26950	0
498	20240119	113300	104737650	26950	26950	26950	26950	0
499	20240119	113200	104737650	26950	26950	26950	26950	1
500	20240119	113100	104710700	26950	26950	26950	26950	1
501	20240119	113000	104683750	26950	26950	26950	26950	2
502	20240119	112900	104629850	26950	26950	26950	26950	0
503	20240119	112800	104629850	26950	26950	26950	26950	0
504	20240119	112700	104629850	26950	26950	26950	26950	0
505	20240119	112600	104629850	26950	26950	26950	26950	0
506	20240119	112500	104629850	26950	26950	26950	26950	0
507	20240119	112400	104629850	26950	26950	26950	26950	0
508	20240119	112300	104629850	26950	26950	26950	26950	0
509	20240119	112200	104629850	26950	26950	26950	26950	231
510	20240119	112100	98404400	26850	26850	26850	26850	0
511	20240119	112000	98404400	26850	26850	26850	26850	0
512	20240119	111900	98404400	26850	26850	26850	26850	0
513	20240119	111800	98404400	26850	26850	26850	26850	0
514	20240119	111700	98404400	26850	26850	26850	26850	0
515	20240119	111600	98404400	26850	26850	26850	26850	0
516	20240119	111500	98404400	26850	26850	26850	26850	0
517	20240119	111400	98404400	26850	26850	26850	26850	0
518	20240119	111300	98404400	26850	26850	26850	26850	0
519	20240119	111200	98404400	26850	26850	26850	26850	0
520	20240119	111100	98404400	26850	26850	26850	26850	0
521	20240119	111000	98404400	26850	26850	26850	26850	338
522	20240119	110900	89329100	26800	26650	26800	26650	137
523	20240119	110800	85661350	26650	26650	26650	26650	0
524	20240119	110700	85661350	26650	26650	26650	26650	15
525	20240119	110600	85261600	26650	26650	26650	26650	4
526	20240119	110500	85155000	26650	26650	26650	26650	0
527	20240119	110400	85155000	26650	26650	26650	26650	0
528	20240119	110300	85155000	26650	26650	26650	26650	1
529	20240119	110200	85128350	26650	26650	26650	26650	0
530	20240119	110100	85128350	26650	26650	26650	26650	0
531	20240119	110000	85128350	26650	26650	26650	26650	1
532	20240119	105900	85101700	26650	26650	26650	26650	0
533	20240119	105800	85101700	26650	26650	26650	26650	0
534	20240119	105700	85101700	26650	26650	26650	26650	15
535	20240119	105600	84701950	26650	26650	26650	26650	0
536	20240119	105500	84701950	26650	26650	26650	26650	0
537	20240119	105400	84701950	26650	26650	26650	26650	0
538	20240119	105300	84701950	26650	26650	26650	26650	0
539	20240119	105200	84701950	26650	26650	26650	26650	0
540	20240119	105100	84701950	26650	26650	26650	26650	0
541	20240119	105000	84701950	26650	26650	26650	26650	138
542	20240119	104900	81024250	26650	26650	26650	26650	1
543	20240119	104800	80997600	26650	26550	26650	26550	508
544	20240119	104700	67481450	26500	26950	26950	26500	2070
545	20240119	104600	12318850	26950	26950	26950	26950	0
546	20240119	104500	12318850	26950	26950	26950	26950	0
547	20240119	104400	12318850	26950	26950	26950	26950	0
548	20240119	104300	12318850	26950	26950	26950	26950	0
549	20240119	104200	12318850	26950	26950	26950	26950	0
550	20240119	104100	12318850	26950	26950	26950	26950	0
551	20240119	104000	12318850	26950	26950	26950	26950	0
552	20240119	103900	12318850	26950	26950	26950	26950	0
553	20240119	103800	12318850	26950	26950	26950	26950	5
554	20240119	103700	12184100	26950	26950	26950	26950	0
555	20240119	103600	12184100	26950	26950	26950	26950	0
556	20240119	103500	12184100	26950	26950	26950	26950	0
557	20240119	103400	12184100	26950	26950	26950	26950	0
558	20240119	103300	12184100	26950	26950	26950	26950	0
559	20240119	103200	12184100	26950	26950	26950	26950	0
560	20240119	103100	12184100	26950	26950	26950	26950	0
561	20240119	103000	12184100	26950	26950	26950	26950	0
562	20240119	102900	12184100	26950	26950	26950	26950	0
563	20240119	102800	12184100	26950	26950	26950	26950	0
564	20240119	102700	12184100	26950	26950	26950	26950	0
565	20240119	102600	12184100	26950	26950	26950	26950	7
566	20240119	102500	11995450	26900	26900	26900	26900	1
567	20240119	102400	11968550	26950	26950	26950	26950	0
568	20240119	102300	11968550	26950	26950	26950	26950	0
569	20240119	102200	11968550	26950	26950	26950	26950	0
570	20240119	102100	11968550	26950	26950	26950	26950	0
571	20240119	102000	11968550	26950	26950	26950	26950	0
572	20240119	101900	11968550	26950	26950	26950	26950	0
573	20240119	101800	11968550	26950	26950	26950	26950	0
574	20240119	101700	11968550	26950	26950	26950	26950	0
575	20240119	101600	11968550	26950	26950	26950	26950	0
576	20240119	101500	11968550	26950	26950	26950	26950	0
577	20240119	101400	11968550	26950	26950	26950	26950	0
578	20240119	101300	11968550	26950	26950	26950	26950	0
579	20240119	101200	11968550	26950	26950	26950	26950	0
580	20240119	101100	11968550	26950	26950	26950	26950	0
581	20240119	101000	11968550	26950	26950	26950	26950	0
582	20240119	100900	11968550	26950	26950	26950	26950	0
583	20240119	100800	11968550	26950	26950	26950	26950	0
584	20240119	100700	11968550	26950	26950	26950	26950	0
585	20240119	100600	11968550	26950	26950	26950	26950	0
586	20240119	100500	11968550	26950	26950	26950	26950	0
587	20240119	100400	11968550	26950	26950	26950	26950	0
588	20240119	100300	11968550	26950	26950	26950	26950	0
589	20240119	100200	11968550	26950	26950	26950	26950	0
590	20240119	100100	11968550	26950	26950	26950	26950	0
591	20240119	100000	11968550	26950	26950	26950	26950	1
592	20240119	095900	11941600	26900	26900	26900	26900	0
593	20240119	095800	11941600	26900	26900	26900	26900	0
594	20240119	095700	11941600	26900	26900	26900	26900	0
595	20240119	095600	11941600	26900	26900	26900	26900	0
596	20240119	095500	11941600	26900	26900	26900	26900	0
597	20240119	095400	11941600	26900	26900	26900	26900	35
598	20240119	095300	11000100	26900	26900	26900	26900	0
599	20240119	095200	11000100	26900	26900	26900	26900	0
600	20240119	095100	11000100	26900	26900	26900	26900	0
601	20240119	095000	11000100	26900	26900	26900	26900	0
602	20240119	094900	11000100	26900	26900	26900	26900	0
603	20240119	094800	11000100	26900	26900	26900	26900	0
604	20240119	094700	11000100	26900	26900	26900	26900	1
605	20240119	094600	10973200	26900	26900	26900	26900	0
606	20240119	094500	10973200	26900	26900	26900	26900	0
607	20240119	094400	10973200	26900	26900	26900	26900	2
608	20240119	094300	10919400	26900	26900	26900	26900	0
609	20240119	094200	10919400	26900	26900	26900	26900	0
610	20240119	094100	10919400	26900	26900	26900	26900	0
611	20240119	094000	10919400	26900	26900	26900	26900	0
612	20240119	093900	10919400	26900	26900	26900	26900	0
613	20240119	093800	10919400	26900	26900	26900	26900	0
614	20240119	093700	10919400	26900	26900	26900	26900	0
615	20240119	093600	10919400	26900	26900	26900	26900	0
616	20240119	093500	10919400	26900	26900	26900	26900	0
617	20240119	093400	10919400	26900	26900	26900	26900	0
618	20240119	093300	10919400	26900	26900	26900	26900	0
619	20240119	093200	10919400	26900	26900	26900	26900	0
620	20240119	093100	10919400	26900	26900	26900	26900	0
621	20240119	093000	10919400	26900	26900	26900	26900	0
622	20240119	092900	10919400	26900	26900	26900	26900	0
623	20240119	092800	10919400	26900	26900	26900	26900	0
624	20240119	092700	10919400	26900	26900	26900	26900	0
625	20240119	092600	10919400	26900	26900	26900	26900	0
626	20240119	092500	10919400	26900	26900	26900	26900	155
627	20240119	092400	6749900	26900	26900	26900	26900	13
628	20240119	092300	6400200	26950	26950	26950	26950	0
629	20240119	092200	6400200	26950	26950	26950	26950	0
630	20240119	092100	6400200	26950	26950	26950	26950	10
631	20240119	092000	6130700	27000	27000	27000	27000	0
632	20240119	091900	6130700	27000	27000	27000	27000	1
633	20240119	091800	6103700	27000	27050	27050	27000	11
634	20240119	091700	5806600	27050	27050	27050	27050	6
635	20240119	091600	5644300	27050	27050	27050	27050	2
636	20240119	091500	5590200	27100	27100	27100	27100	159
637	20240119	091400	1281300	27300	27300	27300	27300	0
638	20240119	091300	1281300	27300	27300	27300	27300	0
639	20240119	091200	1281300	27300	27300	27300	27300	0
640	20240119	091100	1281300	27300	27300	27300	27300	0
641	20240119	091000	1281300	27300	27300	27300	27300	0
642	20240119	090900	1281300	27300	27300	27300	27300	0
643	20240119	090800	1281300	27300	27300	27300	27300	0
644	20240119	090700	1281300	27300	27300	27300	27300	0
645	20240119	090600	1281300	27300	27150	27300	27150	11
646	20240119	090500	982500	27250	27250	27250	27250	0
647	20240119	090400	982500	27250	27250	27250	27250	0
648	20240119	090300	982500	27250	27300	27300	27250	29
649	20240119	090200	191750	27350	27350	27350	27350	0
650	20240119	090100	191750	27350	27350	27350	27350	1
651	20240119	090000	164400	27400	27400	27400	27400	6