KissMeData/294570/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210500	1887264600	21850	21850	21850	21850	487
3	20240117	210400	1887264600	21850	21850	21850	21850	0
4	20240117	210300	1887264600	21850	21850	21850	21850	0
5	20240117	210200	1887264600	21850	21850	21850	21850	0
6	20240117	210100	1887264600	21850	21850	21850	21850	0
7	20240117	210000	1887264600	21850	21850	21850	21850	0
8	20240117	205900	1887264600	21850	21850	21850	21850	0
9	20240117	205800	1887264600	21850	21850	21850	21850	0
10	20240117	205700	1887264600	21850	21850	21850	21850	0
11	20240117	205600	1887264600	21850	21850	21850	21850	0
12	20240117	205500	1887264600	21850	21850	21850	21850	0
13	20240117	205400	1887264600	21850	21850	21850	21850	0
14	20240117	205300	1887264600	21850	21850	21850	21850	0
15	20240117	205200	1887264600	21850	21850	21850	21850	0
16	20240117	205100	1887264600	21850	21850	21850	21850	0
17	20240117	205000	1887264600	21850	21850	21850	21850	0
18	20240117	204900	1887264600	21850	21850	21850	21850	0
19	20240117	204800	1887264600	21850	21850	21850	21850	0
20	20240117	204700	1887264600	21850	21850	21850	21850	0
21	20240117	204600	1887264600	21850	21850	21850	21850	0
22	20240117	204500	1887264600	21850	21850	21850	21850	0
23	20240117	204400	1887264600	21850	21850	21850	21850	0
24	20240117	204300	1887264600	21850	21850	21850	21850	0
25	20240117	204200	1887264600	21850	21850	21850	21850	0
26	20240117	204100	1887264600	21850	21850	21850	21850	0
27	20240117	204000	1887264600	21850	21850	21850	21850	0
28	20240117	203900	1887264600	21850	21850	21850	21850	0
29	20240117	203800	1887264600	21850	21850	21850	21850	0
30	20240117	203700	1887264600	21850	21850	21850	21850	0
31	20240117	203600	1887264600	21850	21850	21850	21850	0
32	20240117	203500	1887264600	21850	21850	21850	21850	487
33	20240117	203400	1887264600	21850	21850	21850	21850	0
34	20240117	203300	1887264600	21850	21850	21850	21850	0
35	20240117	203200	1887264600	21850	21850	21850	21850	0
36	20240117	203100	1887264600	21850	21850	21850	21850	0
37	20240117	203000	1887264600	21850	21850	21850	21850	0
38	20240117	202900	1887264600	21850	21850	21850	21850	0
39	20240117	202800	1887264600	21850	21850	21850	21850	0
40	20240117	202700	1887264600	21850	21850	21850	21850	0
41	20240117	202600	1887264600	21850	21850	21850	21850	0
42	20240117	202500	1887264600	21850	21850	21850	21850	0
43	20240117	202400	1887264600	21850	21850	21850	21850	0
44	20240117	202300	1887264600	21850	21850	21850	21850	0
45	20240117	202200	1887264600	21850	21850	21850	21850	0
46	20240117	202100	1887264600	21850	21850	21850	21850	0
47	20240117	202000	1887264600	21850	21850	21850	21850	0
48	20240117	201900	1887264600	21850	21850	21850	21850	0
49	20240117	201800	1887264600	21850	21850	21850	21850	0
50	20240117	201700	1887264600	21850	21850	21850	21850	0
51	20240117	201600	1887264600	21850	21850	21850	21850	0
52	20240117	201500	1887264600	21850	21850	21850	21850	0
53	20240117	201400	1887264600	21850	21850	21850	21850	0
54	20240117	201300	1887264600	21850	21850	21850	21850	0
55	20240117	201200	1887264600	21850	21850	21850	21850	0
56	20240117	201100	1887264600	21850	21850	21850	21850	0
57	20240117	201000	1887264600	21850	21850	21850	21850	0
58	20240117	200900	1887264600	21850	21850	21850	21850	0
59	20240117	200800	1887264600	21850	21850	21850	21850	0
60	20240117	200700	1887264600	21850	21850	21850	21850	0
61	20240117	200600	1887264600	21850	21850	21850	21850	0
62	20240117	200500	1887264600	21850	21850	21850	21850	487
63	20240117	200400	1887264600	21850	21850	21850	21850	0
64	20240117	200300	1887264600	21850	21850	21850	21850	0
65	20240117	200200	1887264600	21850	21850	21850	21850	0
66	20240117	200100	1887264600	21850	21850	21850	21850	0
67	20240117	200000	1887264600	21850	21850	21850	21850	0
68	20240117	195900	1887264600	21850	21850	21850	21850	0
69	20240117	195800	1887264600	21850	21850	21850	21850	0
70	20240117	195700	1887264600	21850	21850	21850	21850	0
71	20240117	195600	1887264600	21850	21850	21850	21850	0
72	20240117	195500	1887264600	21850	21850	21850	21850	0
73	20240117	195400	1887264600	21850	21850	21850	21850	0
74	20240117	195300	1887264600	21850	21850	21850	21850	0
75	20240117	195200	1887264600	21850	21850	21850	21850	0
76	20240117	195100	1887264600	21850	21850	21850	21850	0
77	20240117	195000	1887264600	21850	21850	21850	21850	0
78	20240117	194900	1887264600	21850	21850	21850	21850	0
79	20240117	194800	1887264600	21850	21850	21850	21850	0
80	20240117	194700	1887264600	21850	21850	21850	21850	0
81	20240117	194600	1887264600	21850	21850	21850	21850	0
82	20240117	194500	1887264600	21850	21850	21850	21850	0
83	20240117	194400	1887264600	21850	21850	21850	21850	0
84	20240117	194300	1887264600	21850	21850	21850	21850	0
85	20240117	194200	1887264600	21850	21850	21850	21850	0
86	20240117	194100	1887264600	21850	21850	21850	21850	0
87	20240117	194000	1887264600	21850	21850	21850	21850	0
88	20240117	193900	1887264600	21850	21850	21850	21850	0
89	20240117	193800	1887264600	21850	21850	21850	21850	0
90	20240117	193700	1887264600	21850	21850	21850	21850	0
91	20240117	193600	1887264600	21850	21850	21850	21850	0
92	20240117	193500	1887264600	21850	21850	21850	21850	487
93	20240117	193400	1887264600	21850	21850	21850	21850	0
94	20240117	193300	1887264600	21850	21850	21850	21850	0
95	20240117	193200	1887264600	21850	21850	21850	21850	0
96	20240117	193100	1887264600	21850	21850	21850	21850	0
97	20240117	193000	1887264600	21850	21850	21850	21850	0
98	20240117	192900	1887264600	21850	21850	21850	21850	0
99	20240117	192800	1887264600	21850	21850	21850	21850	0
100	20240117	192700	1887264600	21850	21850	21850	21850	0
101	20240117	192600	1887264600	21850	21850	21850	21850	0
102	20240117	192500	1887264600	21850	21850	21850	21850	0
103	20240117	192400	1887264600	21850	21850	21850	21850	0
104	20240117	192300	1887264600	21850	21850	21850	21850	0
105	20240117	192200	1887264600	21850	21850	21850	21850	0
106	20240117	192100	1887264600	21850	21850	21850	21850	0
107	20240117	192000	1887264600	21850	21850	21850	21850	0
108	20240117	191900	1887264600	21850	21850	21850	21850	0
109	20240117	191800	1887264600	21850	21850	21850	21850	0
110	20240117	191700	1887264600	21850	21850	21850	21850	0
111	20240117	191600	1887264600	21850	21850	21850	21850	0
112	20240117	191500	1887264600	21850	21850	21850	21850	0
113	20240117	191400	1887264600	21850	21850	21850	21850	0
114	20240117	191300	1887264600	21850	21850	21850	21850	0
115	20240117	191200	1887264600	21850	21850	21850	21850	0
116	20240117	191100	1887264600	21850	21850	21850	21850	0
117	20240117	191000	1887264600	21850	21850	21850	21850	0
118	20240117	190900	1887264600	21850	21850	21850	21850	0
119	20240117	190800	1887264600	21850	21850	21850	21850	0
120	20240117	190700	1887264600	21850	21850	21850	21850	0
121	20240117	190600	1887264600	21850	21850	21850	21850	0
122	20240117	190500	1887264600	21850	21850	21850	21850	487
123	20240117	190400	1887264600	21850	21850	21850	21850	0
124	20240117	190300	1887264600	21850	21850	21850	21850	0
125	20240117	190200	1887264600	21850	21850	21850	21850	0
126	20240117	190100	1887264600	21850	21850	21850	21850	0
127	20240117	190000	1887264600	21850	21850	21850	21850	0
128	20240117	185900	1887264600	21850	21850	21850	21850	0
129	20240117	185800	1887264600	21850	21850	21850	21850	0
130	20240117	185700	1887264600	21850	21850	21850	21850	0
131	20240117	185600	1887264600	21850	21850	21850	21850	0
132	20240117	185500	1887264600	21850	21850	21850	21850	0
133	20240117	185400	1887264600	21850	21850	21850	21850	0
134	20240117	185300	1887264600	21850	21850	21850	21850	0
135	20240117	185200	1887264600	21850	21850	21850	21850	0
136	20240117	185100	1887264600	21850	21850	21850	21850	0
137	20240117	185000	1887264600	21850	21850	21850	21850	0
138	20240117	184900	1887264600	21850	21850	21850	21850	0
139	20240117	184800	1887264600	21850	21850	21850	21850	0
140	20240117	184700	1887264600	21850	21850	21850	21850	0
141	20240117	184600	1887264600	21850	21850	21850	21850	0
142	20240117	184500	1887264600	21850	21850	21850	21850	0
143	20240117	184400	1887264600	21850	21850	21850	21850	0
144	20240117	184300	1887264600	21850	21850	21850	21850	0
145	20240117	184200	1887264600	21850	21850	21850	21850	0
146	20240117	184100	1887264600	21850	21850	21850	21850	0
147	20240117	184000	1887264600	21850	21850	21850	21850	0
148	20240117	183900	1887264600	21850	21850	21850	21850	0
149	20240117	183800	1887264600	21850	21850	21850	21850	0
150	20240117	183700	1887264600	21850	21850	21850	21850	0
151	20240117	183600	1887264600	21850	21850	21850	21850	0
152	20240117	183500	1887264600	21850	21850	21850	21850	487
153	20240117	183400	1887264600	21850	21850	21850	21850	0
154	20240117	183300	1887264600	21850	21850	21850	21850	0
155	20240117	183200	1887264600	21850	21850	21850	21850	0
156	20240117	183100	1887264600	21850	21850	21850	21850	0
157	20240117	183000	1887264600	21850	21850	21850	21850	0
158	20240117	182900	1887264600	21850	21850	21850	21850	0
159	20240117	182800	1887264600	21850	21850	21850	21850	0
160	20240117	182700	1887264600	21850	21850	21850	21850	0
161	20240117	182600	1887264600	21850	21850	21850	21850	0
162	20240117	182500	1887264600	21850	21850	21850	21850	0
163	20240117	182400	1887264600	21850	21850	21850	21850	0
164	20240117	182300	1887264600	21850	21850	21850	21850	0
165	20240117	182200	1887264600	21850	21850	21850	21850	0
166	20240117	182100	1887264600	21850	21850	21850	21850	0
167	20240117	182000	1887264600	21850	21850	21850	21850	0
168	20240117	181900	1887264600	21850	21850	21850	21850	0
169	20240117	181800	1887264600	21850	21850	21850	21850	0
170	20240117	181700	1887264600	21850	21850	21850	21850	0
171	20240117	181600	1887264600	21850	21850	21850	21850	0
172	20240117	181500	1887264600	21850	21850	21850	21850	0
173	20240117	181400	1887264600	21850	21850	21850	21850	0
174	20240117	181300	1887264600	21850	21850	21850	21850	0
175	20240117	181200	1887264600	21850	21850	21850	21850	0
176	20240117	181100	1887264600	21850	21850	21850	21850	0
177	20240117	181000	1887264600	21850	21850	21850	21850	0
178	20240117	180900	1887264600	21850	21850	21850	21850	0
179	20240117	180800	1887264600	21850	21850	21850	21850	0
180	20240117	180700	1887264600	21850	21850	21850	21850	0
181	20240117	180600	1887264600	21850	21850	21850	21850	0
182	20240117	180500	1887264600	21850	21850	21850	21850	487
183	20240117	180400	1887264600	21850	21850	21850	21850	0
184	20240117	180300	1887264600	21850	21850	21850	21850	0
185	20240117	180200	1887264600	21850	21850	21850	21850	0
186	20240117	180100	1887264600	21850	21850	21850	21850	0
187	20240117	180000	1887264600	21850	21850	21850	21850	0
188	20240117	175900	1887264600	21850	21850	21850	21850	0
189	20240117	175800	1887264600	21850	21850	21850	21850	0
190	20240117	175700	1887264600	21850	21850	21850	21850	0
191	20240117	175600	1887264600	21850	21850	21850	21850	0
192	20240117	175500	1887264600	21850	21850	21850	21850	0
193	20240117	175400	1887264600	21850	21850	21850	21850	0
194	20240117	175300	1887264600	21850	21850	21850	21850	0
195	20240117	175200	1887264600	21850	21850	21850	21850	0
196	20240117	175100	1887264600	21850	21850	21850	21850	0
197	20240117	175000	1887264600	21850	21850	21850	21850	0
198	20240117	174900	1887264600	21850	21850	21850	21850	0
199	20240117	174800	1887264600	21850	21850	21850	21850	0
200	20240117	174700	1887264600	21850	21850	21850	21850	0
201	20240117	174600	1887264600	21850	21850	21850	21850	0
202	20240117	174500	1887264600	21850	21850	21850	21850	0
203	20240117	174400	1887264600	21850	21850	21850	21850	0
204	20240117	174300	1887264600	21850	21850	21850	21850	0
205	20240117	174200	1887264600	21850	21850	21850	21850	0
206	20240117	174100	1887264600	21850	21850	21850	21850	0
207	20240117	174000	1887264600	21850	21850	21850	21850	0
208	20240117	173900	1887264600	21850	21850	21850	21850	0
209	20240117	173800	1887264600	21850	21850	21850	21850	0
210	20240117	173700	1887264600	21850	21850	21850	21850	0
211	20240117	173600	1887264600	21850	21850	21850	21850	0
212	20240117	173500	1887264600	21850	21850	21850	21850	487
213	20240117	173400	1887264600	21850	21850	21850	21850	0
214	20240117	173300	1887264600	21850	21850	21850	21850	0
215	20240117	173200	1887264600	21850	21850	21850	21850	0
216	20240117	173100	1887264600	21850	21850	21850	21850	0
217	20240117	173000	1887264600	21850	21850	21850	21850	0
218	20240117	172900	1887264600	21850	21850	21850	21850	0
219	20240117	172800	1887264600	21850	21850	21850	21850	0
220	20240117	172700	1887264600	21850	21850	21850	21850	0
221	20240117	172600	1887264600	21850	21850	21850	21850	0
222	20240117	172500	1887264600	21850	21850	21850	21850	0
223	20240117	172400	1887264600	21850	21850	21850	21850	0
224	20240117	172300	1887264600	21850	21850	21850	21850	0
225	20240117	172200	1887264600	21850	21850	21850	21850	0
226	20240117	172100	1887264600	21850	21850	21850	21850	0
227	20240117	172000	1887264600	21850	21850	21850	21850	0
228	20240117	171900	1887264600	21850	21850	21850	21850	0
229	20240117	171800	1887264600	21850	21850	21850	21850	0
230	20240117	171700	1887264600	21850	21850	21850	21850	0
231	20240117	171600	1887264600	21850	21850	21850	21850	0
232	20240117	171500	1887264600	21850	21850	21850	21850	0
233	20240117	171400	1887264600	21850	21850	21850	21850	0
234	20240117	171300	1887264600	21850	21850	21850	21850	0
235	20240117	171200	1887264600	21850	21850	21850	21850	0
236	20240117	171100	1887264600	21850	21850	21850	21850	0
237	20240117	171000	1887264600	21850	21850	21850	21850	0
238	20240117	170900	1887264600	21850	21850	21850	21850	0
239	20240117	170800	1887264600	21850	21850	21850	21850	0
240	20240117	170700	1887264600	21850	21850	21850	21850	0
241	20240117	170600	1887264600	21850	21850	21850	21850	0
242	20240117	170500	1887264600	21850	21850	21850	21850	487
243	20240117	170400	1887264600	21850	21850	21850	21850	0
244	20240117	170300	1887264600	21850	21850	21850	21850	0
245	20240117	170200	1887264600	21850	21850	21850	21850	0
246	20240117	170100	1887264600	21850	21850	21850	21850	0
247	20240117	170000	1887264600	21850	21850	21850	21850	0
248	20240117	165900	1887264600	21850	21850	21850	21850	0
249	20240117	165800	1887264600	21850	21850	21850	21850	0
250	20240117	165700	1887264600	21850	21850	21850	21850	0
251	20240117	165600	1887264600	21850	21850	21850	21850	0
252	20240117	165500	1887264600	21850	21850	21850	21850	0
253	20240117	165400	1887264600	21850	21850	21850	21850	0
254	20240117	165300	1887264600	21850	21850	21850	21850	0
255	20240117	165200	1887264600	21850	21850	21850	21850	0
256	20240117	165100	1887264600	21850	21850	21850	21850	0
257	20240117	165000	1887264600	21850	21850	21850	21850	0
258	20240117	164900	1887264600	21850	21850	21850	21850	0
259	20240117	164800	1887264600	21850	21850	21850	21850	0
260	20240117	164700	1887264600	21850	21850	21850	21850	0
261	20240117	164600	1887264600	21850	21850	21850	21850	0
262	20240117	164500	1887264600	21850	21850	21850	21850	0
263	20240117	164400	1887264600	21850	21850	21850	21850	0
264	20240117	164300	1887264600	21850	21850	21850	21850	0
265	20240117	164200	1887264600	21850	21850	21850	21850	0
266	20240117	164100	1887264600	21850	21850	21850	21850	0
267	20240117	164000	1887264600	21850	21850	21850	21850	0
268	20240117	163900	1887264600	21850	21850	21850	21850	0
269	20240117	163800	1887264600	21850	21850	21850	21850	0
270	20240117	163700	1887264600	21850	21850	21850	21850	0
271	20240117	163600	1887264600	21850	21850	21850	21850	0
272	20240117	163500	1887264600	21850	21850	21850	21850	487
273	20240117	163400	1887264600	21850	21850	21850	21850	0
274	20240117	163300	1887264600	21850	21850	21850	21850	0
275	20240117	163200	1887264600	21850	21850	21850	21850	0
276	20240117	163100	1887264600	21850	21850	21850	21850	0
277	20240117	163000	1887264600	21850	21850	21850	21850	0
278	20240117	162900	1887264600	21850	21850	21850	21850	0
279	20240117	162800	1887264600	21850	21850	21850	21850	0
280	20240117	162700	1887264600	21850	21850	21850	21850	0
281	20240117	162600	1887264600	21850	21850	21850	21850	0
282	20240117	162500	1887264600	21850	21850	21850	21850	0
283	20240117	162400	1887264600	21850	21850	21850	21850	0
284	20240117	162300	1887264600	21850	21850	21850	21850	0
285	20240117	162200	1887264600	21850	21850	21850	21850	0
286	20240117	162100	1887264600	21850	21850	21850	21850	0
287	20240117	162000	1887264600	21850	21850	21850	21850	0
288	20240117	161900	1887264600	21850	21850	21850	21850	0
289	20240117	161800	1887264600	21850	21850	21850	21850	0
290	20240117	161700	1887264600	21850	21850	21850	21850	0
291	20240117	161600	1887264600	21850	21850	21850	21850	0
292	20240117	161500	1887264600	21850	21850	21850	21850	0
293	20240117	161400	1887264600	21850	21850	21850	21850	0
294	20240117	161300	1887264600	21850	21850	21850	21850	0
295	20240117	161200	1887264600	21850	21850	21850	21850	0
296	20240117	161100	1887264600	21850	21850	21850	21850	0
297	20240117	161000	1887264600	21850	21850	21850	21850	0
298	20240117	160900	1887264600	21850	21850	21850	21850	0
299	20240117	160800	1887264600	21850	21850	21850	21850	0
300	20240117	160700	1887264600	21850	21850	21850	21850	0
301	20240117	160600	1887264600	21850	21850	21850	21850	0
302	20240117	160500	1887264600	21850	21850	21850	21850	487
303	20240117	160400	1887264600	21850	21850	21850	21850	0
304	20240117	160300	1887264600	21850	21850	21850	21850	0
305	20240117	160200	1887264600	21850	21850	21850	21850	0
306	20240117	160100	1887264600	21850	21850	21850	21850	0
307	20240117	160000	1887264600	21850	21850	21850	21850	0
308	20240117	155900	1887264600	21850	21850	21850	21850	0
309	20240117	155800	1887264600	21850	21850	21850	21850	0
310	20240117	155700	1887264600	21850	21850	21850	21850	0
311	20240117	155600	1887264600	21850	21850	21850	21850	0
312	20240117	155500	1887264600	21850	21850	21850	21850	0
313	20240117	155400	1887264600	21850	21850	21850	21850	0
314	20240117	155300	1887264600	21850	21850	21850	21850	0
315	20240117	155200	1887264600	21850	21850	21850	21850	0
316	20240117	155100	1887264600	21850	21850	21850	21850	0
317	20240117	155000	1887264600	21850	21850	21850	21850	0
318	20240117	154900	1887264600	21850	21850	21850	21850	0
319	20240117	154800	1887264600	21850	21850	21850	21850	0
320	20240117	154700	1887264600	21850	21850	21850	21850	0
321	20240117	154600	1887264600	21850	21850	21850	21850	0
322	20240117	154500	1887264600	21850	21850	21850	21850	0
323	20240117	154400	1887264600	21850	21850	21850	21850	0
324	20240117	154300	1887264600	21850	21850	21850	21850	0
325	20240117	154200	1887264600	21850	21850	21850	21850	0
326	20240117	154100	1887264600	21850	21850	21850	21850	0
327	20240117	154000	1887264600	21850	21850	21850	21850	0
328	20240117	153900	1887264600	21850	21850	21850	21850	0
329	20240117	153800	1887264600	21850	21850	21850	21850	0
330	20240117	153700	1887264600	21850	21850	21850	21850	0
331	20240117	153600	1887264600	21850	21850	21850	21850	0
332	20240117	153500	1887264600	21850	21850	21850	21850	487
333	20240117	153400	1887264600	21850	21850	21850	21850	0
334	20240117	153300	1887264600	21850	21850	21850	21850	0
335	20240117	153200	1887264600	21850	21850	21850	21850	0
336	20240117	153100	1887264600	21850	21850	21850	21850	0
337	20240117	153000	1887264600	21850	21850	21850	21850	487
338	20240117	152900	1876623650	21950	21950	21950	21950	0
339	20240117	152800	1876623650	21950	21950	21950	21950	0
340	20240117	152700	1876623650	21950	21950	21950	21950	0
341	20240117	152600	1876623650	21950	21950	21950	21950	0
342	20240117	152500	1876623650	21950	21950	21950	21950	0
343	20240117	152400	1876623650	21950	21950	21950	21950	0
344	20240117	152300	1876623650	21950	21950	21950	21950	0
345	20240117	152200	1876623650	21950	21950	21950	21950	0
346	20240117	152100	1876623650	21950	21950	21950	21950	0
347	20240117	152000	1876623650	21950	21950	21950	21950	0
348	20240117	151900	1876623650	21950	21850	21950	21850	103
349	20240117	151800	1874371800	21950	21850	21950	21850	92
350	20240117	151700	1872361150	22000	22000	22000	21850	44
351	20240117	151600	1871396600	22000	22000	22000	21850	15
352	20240117	151500	1871068550	21850	22000	22050	21850	36
353	20240117	151400	1870277550	22050	21900	22050	21850	915
354	20240117	151300	1850259450	21850	21950	21950	21850	335
355	20240117	151200	1842916050	21950	22000	22000	21950	322
356	20240117	151100	1835839350	22000	22000	22000	22000	83
357	20240117	151000	1834013350	22000	22050	22050	22000	27
358	20240117	150900	1833419250	22000	22000	22050	22000	120
359	20240117	150800	1830778150	22050	22000	22050	22000	30
360	20240117	150700	1830118100	22000	22000	22000	22000	24
361	20240117	150600	1829590100	22000	22000	22000	22000	22
362	20240117	150500	1829106100	22000	22150	22150	22000	109
363	20240117	150400	1826703750	22150	22150	22150	22150	105
364	20240117	150300	1824378000	22000	22000	22000	22000	35
365	20240117	150200	1823608000	22150	22000	22150	22000	10
366	20240117	150100	1823387850	22150	22150	22150	22150	14
367	20240117	150000	1823077750	22000	22000	22100	22000	250
368	20240117	145900	1817566650	22000	22100	22100	22000	44
369	20240117	145800	1816598550	22100	22100	22200	22100	1494
370	20240117	145700	1783576150	22250	22100	22250	22100	23
371	20240117	145600	1783067700	22250	22250	22250	22250	0
372	20240117	145500	1783067700	22250	22100	22250	22100	75
373	20240117	145400	1781407050	22150	22150	22150	22150	605
374	20240117	145300	1768006300	22150	22150	22150	22150	0
375	20240117	145200	1768006300	22150	22100	22150	21900	409
376	20240117	145100	1758992600	22150	22150	22150	22100	152
377	20240117	145000	1755632850	22200	22350	22350	22200	186
378	20240117	144900	1751500500	22350	22550	22700	22350	1761
379	20240117	144800	1711648600	22650	22200	22650	22200	2956
380	20240117	144700	1645360200	22200	22150	22200	22150	1296
381	20240117	144600	1616620600	22100	22100	22100	22100	323
382	20240117	144500	1609482300	22100	22100	22100	22100	227
383	20240117	144400	1604465600	22100	22000	22100	22000	1076
384	20240117	144300	1580694300	22000	22000	22000	22000	0
385	20240117	144200	1580694300	22000	22100	22100	21950	515
386	20240117	144100	1569314550	22100	22100	22100	22100	0
387	20240117	144000	1569314550	22100	22100	22100	22100	1
388	20240117	143900	1569292450	22100	22050	22100	22050	353
389	20240117	143800	1561491200	22000	21900	22000	21900	152
390	20240117	143700	1558159500	21900	21950	21950	21900	101
391	20240117	143600	1555946400	21950	21950	21950	21950	1
392	20240117	143500	1555924450	22000	22000	22000	22000	5
393	20240117	143400	1555814450	22000	22000	22000	22000	50
394	20240117	143300	1554714450	22100	22150	22150	22100	6
395	20240117	143200	1554581800	22100	22100	22100	22100	500
396	20240117	143100	1543531800	22150	22000	22150	22000	513
397	20240117	143000	1532200850	22000	22000	22000	22000	163
398	20240117	142900	1528614850	21950	22000	22000	21950	207
399	20240117	142800	1524066200	22150	22150	22150	22150	10
400	20240117	142700	1523844700	22150	22150	22150	22150	0
401	20240117	142600	1523844700	22150	22150	22150	22150	0
402	20240117	142500	1523844700	22150	22150	22150	22150	1003
403	20240117	142400	1501628250	22150	22150	22150	22150	1
404	20240117	142300	1501606100	22000	22100	22100	22000	30
405	20240117	142200	1500945900	22100	22100	22100	22100	500
406	20240117	142100	1489895900	22100	22100	22100	22100	1000
407	20240117	142000	1467795900	22150	22100	22150	22100	401
408	20240117	141900	1458933750	22100	22100	22100	22100	0
409	20240117	141800	1458933750	22100	22050	22100	21900	385
410	20240117	141700	1450435800	22000	21950	22000	21950	91
411	20240117	141600	1448438300	21950	21950	21950	21950	24
412	20240117	141500	1447911500	21950	21950	21950	21950	10
413	20240117	141400	1447692000	21850	21850	21850	21850	98
414	20240117	141300	1445550700	21850	21850	21850	21850	50
415	20240117	141200	1444458200	21950	21950	21950	21950	2
416	20240117	141100	1444414300	21950	21950	21950	21950	1
417	20240117	141000	1444392350	21950	21950	21950	21950	0
418	20240117	140900	1444392350	21950	21950	21950	21950	200
419	20240117	140800	1440002350	21850	21900	21900	21850	338
420	20240117	140700	1432600200	22100	22050	22100	22050	50
421	20240117	140600	1431495450	22100	22050	22100	22050	1002
422	20240117	140500	1409367000	21950	22100	22100	21950	184
423	20240117	140400	1405303600	22100	22050	22100	22000	169
424	20240117	140300	1401582650	22100	22100	22100	22100	0
425	20240117	140200	1401582650	22100	22100	22100	22100	2
426	20240117	140100	1401538450	22100	22100	22100	22100	116
427	20240117	140000	1398974850	22150	22150	22150	22150	73
428	20240117	135900	1397357900	22150	22150	22200	22150	392
429	20240117	135800	1388659500	22150	22100	22150	22100	494
430	20240117	135700	1377722700	22000	22000	22000	22000	19
431	20240117	135600	1377304700	22000	22000	22000	22000	9
432	20240117	135500	1377106700	22000	22050	22100	22000	1069
433	20240117	135400	1353483550	22050	22000	22050	22000	372
434	20240117	135300	1345293800	22000	21750	22000	21750	1122
435	20240117	135200	1320659850	21750	21750	21750	21750	122
436	20240117	135100	1318006350	21750	21750	21750	21750	0
437	20240117	135000	1318006350	21750	21750	21750	21750	2
438	20240117	134900	1317962850	21750	21750	21750	21750	0
439	20240117	134800	1317962850	21750	21750	21750	21750	15
440	20240117	134700	1317636600	21700	21700	21700	21700	0
441	20240117	134600	1317636600	21700	21650	21700	21650	326
442	20240117	134500	1310576150	21600	21650	21650	21600	166
443	20240117	134400	1306986900	21650	21650	21650	21650	1
444	20240117	134300	1306965250	21650	21650	21650	21650	0
445	20240117	134200	1306965250	21650	21550	21650	21550	39
446	20240117	134100	1306124500	21600	21600	21600	21600	5
447	20240117	134000	1306016500	21600	21600	21600	21600	0
448	20240117	133900	1306016500	21600	21650	21650	21600	99
449	20240117	133800	1303877800	21600	21600	21600	21600	125
450	20240117	133700	1301177800	21600	21600	21600	21600	0
451	20240117	133600	1301177800	21600	21600	21600	21600	45
452	20240117	133500	1300205800	21650	21650	21650	21600	200
453	20240117	133400	1295877800	21650	21750	21750	21650	164
454	20240117	133300	1292327000	21700	21700	21700	21700	50
455	20240117	133200	1291242000	21650	21650	21650	21650	0
456	20240117	133100	1291242000	21650	21650	21650	21650	6
457	20240117	133000	1291112100	21650	21700	21700	21650	79
458	20240117	132900	1289399250	21650	21650	21650	21650	248
459	20240117	132800	1284030050	21700	21750	21750	21700	13
460	20240117	132700	1283747650	21750	21750	21750	21750	5
461	20240117	132600	1283638900	21700	21850	21850	21700	198
462	20240117	132500	1279339350	21900	21900	21900	21900	0
463	20240117	132400	1279339350	21900	21900	21900	21900	0
464	20240117	132300	1279339350	21900	21900	21900	21900	7
465	20240117	132200	1279186050	21950	21950	21950	21950	30
466	20240117	132100	1278527550	21950	21950	21950	21950	52
467	20240117	132000	1277386150	21950	21950	21950	21950	0
468	20240117	131900	1277386150	21950	21900	21950	21900	500
469	20240117	131800	1266423650	21950	21900	21950	21900	395
470	20240117	131700	1257753550	21900	21900	21900	21900	10
471	20240117	131600	1257534550	21900	21950	21950	21900	38
472	20240117	131500	1256701700	21950	21850	21950	21850	635
473	20240117	131400	1242801600	21900	21900	21900	21900	0
474	20240117	131300	1242801600	21900	21900	21900	21900	310
475	20240117	131200	1236012600	21950	21850	21950	21850	250
476	20240117	131100	1230550000	21950	21800	21950	21800	48
477	20240117	131000	1229501350	21850	21950	21950	21850	365
478	20240117	130900	1221510850	22050	22050	22050	22050	0
479	20240117	130800	1221510850	22050	22000	22050	22000	21
480	20240117	130700	1221048800	21950	22000	22050	21950	296
481	20240117	130600	1214546250	22000	22000	22000	22000	100
482	20240117	130500	1212346250	22000	22000	22000	22000	112
483	20240117	130400	1209882250	22100	22100	22100	22100	0
484	20240117	130300	1209882250	22100	22100	22100	22100	0
485	20240117	130200	1209882250	22100	22100	22100	22100	1010
486	20240117	130100	1187561250	22150	22050	22150	22050	1155
487	20240117	130000	1162029850	22000	21950	22000	21900	159
488	20240117	125900	1158532950	22000	22050	22100	22000	441
489	20240117	125800	1148804250	22050	22050	22050	22050	10
490	20240117	125700	1148583750	22050	22050	22050	22050	5
491	20240117	125600	1148473500	22050	21850	22050	21750	1097
492	20240117	125500	1124372200	21750	21950	21950	21750	33
493	20240117	125400	1123649850	21950	22050	22050	21950	199
494	20240117	125300	1119272350	22000	21950	22000	21950	108
495	20240117	125200	1116898250	21950	21850	21950	21850	652
496	20240117	125100	1102625800	21650	21800	21900	21650	829
497	20240117	125000	1084522150	21850	21600	21850	21600	2147
498	20240117	124900	1037893400	21600	21600	21600	21600	307
499	20240117	124800	1031262200	21600	21650	21650	21600	234
500	20240117	124700	1026196150	21650	21650	21650	21650	0
501	20240117	124600	1026196150	21650	21550	21650	21550	709
502	20240117	124500	1010892100	21500	21500	21500	21500	106
503	20240117	124400	1008613100	21500	21450	21500	21450	202
504	20240117	124300	1004275200	21450	21450	21450	21450	265
505	20240117	124200	998590950	21500	21500	21500	21500	0
506	20240117	124100	998590950	21500	21550	21550	21500	1000
507	20240117	124000	977065950	21500	21500	21500	21500	239
508	20240117	123900	971927450	21500	21400	21500	21400	1533
509	20240117	123800	939044800	21300	21350	21350	21300	323
510	20240117	123700	932164850	21350	21350	21350	21350	11
511	20240117	123600	931930000	21450	21450	21450	21450	100
512	20240117	123500	929785000	21450	21450	21450	21450	0
513	20240117	123400	929785000	21450	21450	21450	21450	100
514	20240117	123300	927640000	21450	21450	21450	21450	0
515	20240117	123200	927640000	21450	21400	21450	21400	5
516	20240117	123100	927532950	21400	21400	21400	21400	10
517	20240117	123000	927318950	21400	21400	21400	21400	10
518	20240117	122900	927104950	21400	21300	21400	21300	255
519	20240117	122800	921673250	21300	21300	21300	21150	301
520	20240117	122700	915282050	21500	21550	21550	21500	4
521	20240117	122600	915196000	21450	21200	21550	21200	2436
522	20240117	122500	863067950	21100	21100	21100	21100	0
523	20240117	122400	863067950	21100	21100	21100	21100	100
524	20240117	122300	860957950	21200	21200	21200	21200	9
525	20240117	122200	860767150	21100	21100	21100	21100	0
526	20240117	122100	860767150	21100	21150	21200	21100	504
527	20240117	122000	850103550	21100	21100	21100	21100	12
528	20240117	121900	849850350	21100	21100	21100	21100	0
529	20240117	121800	849850350	21100	21100	21100	21100	0
530	20240117	121700	849850350	21100	21100	21100	21100	53
531	20240117	121600	848732050	21100	21100	21100	21100	167
532	20240117	121500	845208350	21050	21050	21050	21050	10
533	20240117	121400	844997850	21100	21100	21100	21100	0
534	20240117	121300	844997850	21100	21100	21100	21100	1
535	20240117	121200	844976750	21100	21100	21100	21050	142
536	20240117	121100	841986400	21050	21050	21050	21050	8
537	20240117	121000	841818000	21150	21100	21150	21100	60
538	20240117	120900	840551500	21150	21050	21150	21050	12
539	20240117	120800	840298150	21050	21050	21050	21050	1
540	20240117	120700	840277100	21100	21100	21100	21100	0
541	20240117	120600	840277100	21100	21050	21100	21050	112
542	20240117	120500	837914500	21100	21100	21100	21100	0
543	20240117	120400	837914500	21100	21100	21100	21100	5
544	20240117	120300	837809000	21100	21100	21100	21100	142
545	20240117	120200	834812800	21100	21100	21100	21100	5
546	20240117	120100	834707300	21100	21100	21100	21100	88
547	20240117	120000	832850500	21100	21100	21100	21100	0
548	20240117	115900	832850500	21100	21100	21100	21100	9
549	20240117	115800	832660600	21100	21100	21100	21100	141
550	20240117	115700	829685500	21100	21100	21100	21100	33
551	20240117	115600	828989200	21100	21100	21100	21100	0
552	20240117	115500	828989200	21100	21100	21100	21100	0
553	20240117	115400	828989200	21100	21100	21100	21100	91
554	20240117	115300	827069100	21100	21100	21100	21100	0
555	20240117	115200	827069100	21100	21100	21100	21100	0
556	20240117	115100	827069100	21100	21100	21100	21100	0
557	20240117	115000	827069100	21100	21100	21100	21100	25
558	20240117	114900	826541600	21100	21100	21100	21100	0
559	20240117	114800	826541600	21100	21100	21100	21100	468
560	20240117	114700	816666800	21100	21100	21100	21100	240
561	20240117	114600	811602800	21150	21150	21150	21150	79
562	20240117	114500	809931950	21150	21150	21150	21150	5
563	20240117	114400	809826200	21150	21150	21150	21150	10
564	20240117	114300	809614700	21100	21150	21150	21100	146
565	20240117	114200	806532900	21150	21150	21150	21150	10
566	20240117	114100	806321400	21150	21150	21150	21150	1
567	20240117	114000	806300250	21150	21150	21150	21150	0
568	20240117	113900	806300250	21150	21150	21150	21150	354
569	20240117	113800	798813150	21200	21200	21200	21200	1
570	20240117	113700	798791950	21200	21150	21300	21150	86
571	20240117	113600	796970250	21150	21300	21300	21150	201
572	20240117	113500	792718950	21150	21150	21150	21150	190
573	20240117	113400	788700450	21300	21250	21300	21250	106
574	20240117	113300	786442900	21300	21300	21300	21300	3
575	20240117	113200	786379000	21300	21300	21300	21300	0
576	20240117	113100	786379000	21300	21300	21300	21300	1
577	20240117	113000	786357700	21200	21300	21300	21200	97
578	20240117	112900	784301200	21200	21300	21300	21200	8
579	20240117	112800	784131300	21300	21200	21300	21200	17
580	20240117	112700	783770500	21150	21150	21150	21150	5
581	20240117	112600	783664750	21200	21200	21200	21200	68
582	20240117	112500	782223150	21200	21250	21300	21200	18
583	20240117	112400	781841250	21200	21200	21200	21200	0
584	20240117	112300	781841250	21200	21250	21250	21200	25
585	20240117	112200	781311000	21200	21250	21250	21200	26
586	20240117	112100	780759600	21150	21150	21150	21150	65
587	20240117	112000	779384850	21200	21200	21300	21200	372
588	20240117	111900	771498350	21200	21250	21250	21200	102
589	20240117	111800	769331500	21300	21300	21300	21300	0
590	20240117	111700	769331500	21300	21300	21300	21300	16
591	20240117	111600	768990700	21300	21300	21300	21300	7
592	20240117	111500	768841600	21300	21300	21300	21300	40
593	20240117	111400	767989600	21300	21300	21300	21300	0
594	20240117	111300	767989600	21300	21300	21300	21300	8
595	20240117	111200	767819200	21300	21250	21300	21250	26
596	20240117	111100	767265800	21300	21300	21300	21300	0
597	20240117	111000	767265800	21300	21300	21300	21300	3
598	20240117	110900	767201900	21300	21300	21300	21300	158
599	20240117	110800	763836500	21250	21250	21250	21250	0
600	20240117	110700	763836500	21250	21250	21250	21250	1
601	20240117	110600	763815250	21300	21300	21300	21300	0
602	20240117	110500	763815250	21300	21300	21300	21300	0
603	20240117	110400	763815250	21300	21150	21300	21150	3
604	20240117	110300	763751650	21350	21150	21350	21150	524
605	20240117	110200	752626100	21200	21100	21200	21050	841
606	20240117	110100	734905800	21100	21100	21100	21100	622
607	20240117	110000	721781600	21100	21150	21150	21100	20
608	20240117	105900	721359300	21150	21150	21150	21150	9
609	20240117	105800	721168950	21150	21150	21150	21150	534
610	20240117	105700	709874850	21200	21200	21200	21200	7
611	20240117	105600	709726450	21250	21250	21250	21250	0
612	20240117	105500	709726450	21250	21200	21250	21200	125
613	20240117	105400	707076300	21150	21150	21150	21150	78
614	20240117	105300	705426600	21150	21200	21200	21150	48
615	20240117	105200	704410800	21200	21150	21200	21150	76
616	20240117	105100	702801100	21200	21200	21200	21200	36
617	20240117	105000	702037900	21200	21200	21200	21200	5
618	20240117	104900	701931900	21200	21200	21200	21200	0
619	20240117	104800	701931900	21200	21200	21200	21200	2
620	20240117	104700	701889500	21200	21200	21200	21200	60
621	20240117	104600	700617500	21150	21150	21250	21150	42
622	20240117	104500	699729100	21250	21250	21250	21250	0
623	20240117	104400	699729100	21250	21250	21250	21250	12
624	20240117	104300	699474100	21250	21250	21250	21250	3
625	20240117	104200	699410350	21200	21200	21250	21100	1135
626	20240117	104100	675350950	21250	21100	21250	21100	655
627	20240117	104000	661479300	21100	21150	21200	21100	378
628	20240117	103900	653501350	21100	21150	21150	21100	479
629	20240117	103800	643376750	21150	21200	21200	21150	114
630	20240117	103700	640965000	21150	21200	21200	21150	280
631	20240117	103600	635030350	21200	21200	21200	21200	1
632	20240117	103500	635009150	21200	21250	21250	21200	879
633	20240117	103400	616374250	21250	21350	21350	21250	316
634	20240117	103300	609659150	21350	21300	21350	21300	4
635	20240117	103200	609573900	21350	21250	21350	21250	46
636	20240117	103100	608596150	21350	21300	21350	21300	18
637	20240117	103000	608212700	21300	21350	21350	21300	2
638	20240117	102900	608170050	21350	21350	21350	21350	1
639	20240117	102800	608148700	21350	21250	21350	21250	66
640	20240117	102700	606746050	21350	21350	21350	21350	1
641	20240117	102600	606724700	21300	21300	21300	21300	2
642	20240117	102500	606682100	21300	21250	21300	21250	54
643	20240117	102400	605534550	21350	21250	21350	21250	8
644	20240117	102300	605364050	21250	21250	21250	21250	80
645	20240117	102200	603664050	21250	21250	21250	21250	5
646	20240117	102100	603557800	21350	21350	21350	21350	0
647	20240117	102000	603557800	21350	21250	21350	21250	48
648	20240117	101900	602537450	21250	21200	21250	21200	209
649	20240117	101800	598103450	21200	21250	21250	21200	212
650	20240117	101700	593608500	21250	21250	21250	21250	77
651	20240117	101600	591972250	21200	21200	21200	21200	302
652	20240117	101500	585569850	21200	21200	21200	21200	10
653	20240117	101400	585357850	21250	21250	21250	21250	102
654	20240117	101300	583190350	21350	21300	21350	21300	73
655	20240117	101200	581635400	21300	21350	21350	21200	578
656	20240117	101100	569362100	21300	21350	21350	21300	64
657	20240117	101000	567997400	21550	21550	21550	21550	1
658	20240117	100900	567975850	21350	21300	21350	21300	285
659	20240117	100800	561895350	21300	21400	21400	21300	265
660	20240117	100700	556242000	21450	21450	21450	21450	3
661	20240117	100600	556177650	21600	21600	21600	21600	2
662	20240117	100500	556134450	21600	21600	21600	21600	0
663	20240117	100400	556134450	21600	21500	21600	21400	2815
664	20240117	100300	495587400	21500	21500	21500	21400	205
665	20240117	100200	491190800	21450	21450	21450	21450	55
666	20240117	100100	490011050	21450	21450	21450	21450	42
667	20240117	100000	489110150	21400	21500	21500	21400	529
668	20240117	095900	477776900	21500	21550	21550	21450	135
669	20240117	095800	474871750	21550	21550	21550	21550	0
670	20240117	095700	474871750	21550	21550	21550	21550	177
671	20240117	095600	471057400	21600	21400	21600	21400	1429
672	20240117	095500	440232950	21400	21350	21400	21350	32
673	20240117	095400	439548200	21450	21450	21450	21450	1
674	20240117	095300	439526750	21350	21350	21400	21350	195
675	20240117	095200	435360800	21300	21300	21350	21300	650
676	20240117	095100	421509550	21300	21250	21300	21250	155
677	20240117	095000	418215700	21300	21350	21400	21300	994
678	20240117	094900	397021750	21350	21350	21350	21350	165
679	20240117	094800	393499000	21350	21300	21350	21300	556
680	20240117	094700	381655700	21300	21350	21350	21300	452
681	20240117	094600	372008650	21400	21500	21500	21400	1231
682	20240117	094500	345591400	21550	21550	21550	21550	159
683	20240117	094400	342164950	21550	21550	21550	21550	0
684	20240117	094300	342164950	21550	21550	21600	21550	15
685	20240117	094200	341841450	21600	21550	21600	21500	684
686	20240117	094100	327101300	21550	21500	21550	21500	42
687	20240117	094000	326197600	21500	21500	21500	21500	96
688	20240117	093900	324133600	21450	21500	21500	21450	445
689	20240117	093800	314578300	21500	21500	21500	21450	11
690	20240117	093700	314341850	21500	21500	21500	21400	69
691	20240117	093600	312863900	21500	21500	21500	21500	1
692	20240117	093500	312842400	21400	21450	21450	21400	437
693	20240117	093400	303483100	21450	21450	21450	21450	0
694	20240117	093300	303483100	21450	21450	21500	21450	40
695	20240117	093200	302623700	21450	21400	21450	21400	130
696	20240117	093100	299841600	21400	21400	21400	21400	82
697	20240117	093000	298086800	21400	21450	21450	21400	480
698	20240117	092900	287808350	21500	21600	21600	21500	173
699	20240117	092800	284082750	21600	21550	21600	21550	35
700	20240117	092700	283328450	21550	21600	21650	21550	291
701	20240117	092600	277054600	21550	21550	21550	21550	64
702	20240117	092500	275675400	21500	21550	21550	21500	82
703	20240117	092400	273911150	21500	21500	21500	21500	30
704	20240117	092300	273266150	21450	21450	21450	21450	2
705	20240117	092200	273223250	21400	21450	21450	21400	944
706	20240117	092100	253001150	21450	21500	21500	21450	200
707	20240117	092000	248710900	21550	21550	21550	21450	703
708	20240117	091900	233598000	21550	21650	21650	21550	3023
709	20240117	091800	168298100	21600	21650	21650	21600	224
710	20240117	091700	163453550	21650	21650	21650	21600	21
711	20240117	091600	162999800	21650	21650	21650	21650	36
712	20240117	091500	162220400	21650	21700	21700	21650	1670
713	20240117	091400	126048150	21700	21700	21700	21700	96
714	20240117	091300	123964950	21700	21750	21750	21700	44
715	20240117	091200	123008650	21750	21750	21750	21750	25
716	20240117	091100	122464900	21750	21700	21750	21700	33
717	20240117	091000	121748300	21700	21700	21700	21700	105
718	20240117	090900	119469800	21750	21650	21750	21650	159
719	20240117	090800	116016300	21650	21650	21650	21650	285
720	20240117	090700	109846050	21650	21750	21800	21650	857
721	20240117	090600	91231750	21750	21900	21900	21750	1647
722	20240117	090500	55273850	21900	22050	22050	21900	136
723	20240117	090400	52295150	21850	22050	22050	21850	14
724	20240117	090300	51988400	21850	21850	21900	21850	321
725	20240117	090200	44974500	21850	21900	21900	21850	145
726	20240117	090100	41805250	21850	22000	22000	21850	640
727	20240117	090000	27784200	22000	22000	22000	21900	1263