KissMeData/265520/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205800	1702995200	21850	21850	21850	21850	1799
3	20240118	205700	1702995200	21850	21850	21850	21850	0
4	20240118	205600	1702995200	21850	21850	21850	21850	0
5	20240118	205500	1702995200	21850	21850	21850	21850	0
6	20240118	205400	1702995200	21850	21850	21850	21850	0
7	20240118	205300	1702995200	21850	21850	21850	21850	0
8	20240118	205200	1702995200	21850	21850	21850	21850	0
9	20240118	205100	1702995200	21850	21850	21850	21850	0
10	20240118	205000	1702995200	21850	21850	21850	21850	0
11	20240118	204900	1702995200	21850	21850	21850	21850	0
12	20240118	204800	1702995200	21850	21850	21850	21850	0
13	20240118	204700	1702995200	21850	21850	21850	21850	0
14	20240118	204600	1702995200	21850	21850	21850	21850	0
15	20240118	204500	1702995200	21850	21850	21850	21850	0
16	20240118	204400	1702995200	21850	21850	21850	21850	0
17	20240118	204300	1702995200	21850	21850	21850	21850	0
18	20240118	204200	1702995200	21850	21850	21850	21850	0
19	20240118	204100	1702995200	21850	21850	21850	21850	0
20	20240118	204000	1702995200	21850	21850	21850	21850	0
21	20240118	203900	1702995200	21850	21850	21850	21850	0
22	20240118	203800	1702995200	21850	21850	21850	21850	0
23	20240118	203700	1702995200	21850	21850	21850	21850	0
24	20240118	203600	1702995200	21850	21850	21850	21850	0
25	20240118	203500	1702995200	21850	21850	21850	21850	0
26	20240118	203400	1702995200	21850	21850	21850	21850	0
27	20240118	203300	1702995200	21850	21850	21850	21850	0
28	20240118	203200	1702995200	21850	21850	21850	21850	0
29	20240118	203100	1702995200	21850	21850	21850	21850	0
30	20240118	203000	1702995200	21850	21850	21850	21850	0
31	20240118	202900	1702995200	21850	21850	21850	21850	0
32	20240118	202800	1702995200	21850	21850	21850	21850	1799
33	20240118	202700	1702995200	21850	21850	21850	21850	0
34	20240118	202600	1702995200	21850	21850	21850	21850	0
35	20240118	202500	1702995200	21850	21850	21850	21850	0
36	20240118	202400	1702995200	21850	21850	21850	21850	0
37	20240118	202300	1702995200	21850	21850	21850	21850	0
38	20240118	202200	1702995200	21850	21850	21850	21850	0
39	20240118	202100	1702995200	21850	21850	21850	21850	0
40	20240118	202000	1702995200	21850	21850	21850	21850	0
41	20240118	201900	1702995200	21850	21850	21850	21850	0
42	20240118	201800	1702995200	21850	21850	21850	21850	0
43	20240118	201700	1702995200	21850	21850	21850	21850	0
44	20240118	201600	1702995200	21850	21850	21850	21850	0
45	20240118	201500	1702995200	21850	21850	21850	21850	0
46	20240118	201400	1702995200	21850	21850	21850	21850	0
47	20240118	201300	1702995200	21850	21850	21850	21850	0
48	20240118	201200	1702995200	21850	21850	21850	21850	0
49	20240118	201100	1702995200	21850	21850	21850	21850	0
50	20240118	201000	1702995200	21850	21850	21850	21850	0
51	20240118	200900	1702995200	21850	21850	21850	21850	0
52	20240118	200800	1702995200	21850	21850	21850	21850	0
53	20240118	200700	1702995200	21850	21850	21850	21850	0
54	20240118	200600	1702995200	21850	21850	21850	21850	0
55	20240118	200500	1702995200	21850	21850	21850	21850	0
56	20240118	200400	1702995200	21850	21850	21850	21850	0
57	20240118	200300	1702995200	21850	21850	21850	21850	0
58	20240118	200200	1702995200	21850	21850	21850	21850	0
59	20240118	200100	1702995200	21850	21850	21850	21850	0
60	20240118	200000	1702995200	21850	21850	21850	21850	0
61	20240118	195900	1702995200	21850	21850	21850	21850	0
62	20240118	195800	1702995200	21850	21850	21850	21850	1799
63	20240118	195700	1702995200	21850	21850	21850	21850	0
64	20240118	195600	1702995200	21850	21850	21850	21850	0
65	20240118	195500	1702995200	21850	21850	21850	21850	0
66	20240118	195400	1702995200	21850	21850	21850	21850	0
67	20240118	195300	1702995200	21850	21850	21850	21850	0
68	20240118	195200	1702995200	21850	21850	21850	21850	0
69	20240118	195100	1702995200	21850	21850	21850	21850	0
70	20240118	195000	1702995200	21850	21850	21850	21850	0
71	20240118	194900	1702995200	21850	21850	21850	21850	0
72	20240118	194800	1702995200	21850	21850	21850	21850	0
73	20240118	194700	1702995200	21850	21850	21850	21850	0
74	20240118	194600	1702995200	21850	21850	21850	21850	0
75	20240118	194500	1702995200	21850	21850	21850	21850	0
76	20240118	194400	1702995200	21850	21850	21850	21850	0
77	20240118	194300	1702995200	21850	21850	21850	21850	0
78	20240118	194200	1702995200	21850	21850	21850	21850	0
79	20240118	194100	1702995200	21850	21850	21850	21850	0
80	20240118	194000	1702995200	21850	21850	21850	21850	0
81	20240118	193900	1702995200	21850	21850	21850	21850	0
82	20240118	193800	1702995200	21850	21850	21850	21850	0
83	20240118	193700	1702995200	21850	21850	21850	21850	0
84	20240118	193600	1702995200	21850	21850	21850	21850	0
85	20240118	193500	1702995200	21850	21850	21850	21850	0
86	20240118	193400	1702995200	21850	21850	21850	21850	0
87	20240118	193300	1702995200	21850	21850	21850	21850	0
88	20240118	193200	1702995200	21850	21850	21850	21850	0
89	20240118	193100	1702995200	21850	21850	21850	21850	0
90	20240118	193000	1702995200	21850	21850	21850	21850	0
91	20240118	192900	1702995200	21850	21850	21850	21850	0
92	20240118	192800	1702995200	21850	21850	21850	21850	1799
93	20240118	192700	1702995200	21850	21850	21850	21850	0
94	20240118	192600	1702995200	21850	21850	21850	21850	0
95	20240118	192500	1702995200	21850	21850	21850	21850	0
96	20240118	192400	1702995200	21850	21850	21850	21850	0
97	20240118	192300	1702995200	21850	21850	21850	21850	0
98	20240118	192200	1702995200	21850	21850	21850	21850	0
99	20240118	192100	1702995200	21850	21850	21850	21850	0
100	20240118	192000	1702995200	21850	21850	21850	21850	0
101	20240118	191900	1702995200	21850	21850	21850	21850	0
102	20240118	191800	1702995200	21850	21850	21850	21850	0
103	20240118	191700	1702995200	21850	21850	21850	21850	0
104	20240118	191600	1702995200	21850	21850	21850	21850	0
105	20240118	191500	1702995200	21850	21850	21850	21850	0
106	20240118	191400	1702995200	21850	21850	21850	21850	0
107	20240118	191300	1702995200	21850	21850	21850	21850	0
108	20240118	191200	1702995200	21850	21850	21850	21850	0
109	20240118	191100	1702995200	21850	21850	21850	21850	0
110	20240118	191000	1702995200	21850	21850	21850	21850	0
111	20240118	190900	1702995200	21850	21850	21850	21850	0
112	20240118	190800	1702995200	21850	21850	21850	21850	0
113	20240118	190700	1702995200	21850	21850	21850	21850	0
114	20240118	190600	1702995200	21850	21850	21850	21850	0
115	20240118	190500	1702995200	21850	21850	21850	21850	0
116	20240118	190400	1702995200	21850	21850	21850	21850	0
117	20240118	190300	1702995200	21850	21850	21850	21850	0
118	20240118	190200	1702995200	21850	21850	21850	21850	0
119	20240118	190100	1702995200	21850	21850	21850	21850	0
120	20240118	190000	1702995200	21850	21850	21850	21850	0
121	20240118	185900	1702995200	21850	21850	21850	21850	0
122	20240118	185800	1702995200	21850	21850	21850	21850	1799
123	20240118	185700	1702995200	21850	21850	21850	21850	0
124	20240118	185600	1702995200	21850	21850	21850	21850	0
125	20240118	185500	1702995200	21850	21850	21850	21850	0
126	20240118	185400	1702995200	21850	21850	21850	21850	0
127	20240118	185300	1702995200	21850	21850	21850	21850	0
128	20240118	185200	1702995200	21850	21850	21850	21850	0
129	20240118	185100	1702995200	21850	21850	21850	21850	0
130	20240118	185000	1702995200	21850	21850	21850	21850	0
131	20240118	184900	1702995200	21850	21850	21850	21850	0
132	20240118	184800	1702995200	21850	21850	21850	21850	0
133	20240118	184700	1702995200	21850	21850	21850	21850	0
134	20240118	184600	1702995200	21850	21850	21850	21850	0
135	20240118	184500	1702995200	21850	21850	21850	21850	0
136	20240118	184400	1702995200	21850	21850	21850	21850	0
137	20240118	184300	1702995200	21850	21850	21850	21850	0
138	20240118	184200	1702995200	21850	21850	21850	21850	0
139	20240118	184100	1702995200	21850	21850	21850	21850	0
140	20240118	184000	1702995200	21850	21850	21850	21850	0
141	20240118	183900	1702995200	21850	21850	21850	21850	0
142	20240118	183800	1702995200	21850	21850	21850	21850	0
143	20240118	183700	1702995200	21850	21850	21850	21850	0
144	20240118	183600	1702995200	21850	21850	21850	21850	0
145	20240118	183500	1702995200	21850	21850	21850	21850	0
146	20240118	183400	1702995200	21850	21850	21850	21850	0
147	20240118	183300	1702995200	21850	21850	21850	21850	0
148	20240118	183200	1702995200	21850	21850	21850	21850	0
149	20240118	183100	1702995200	21850	21850	21850	21850	0
150	20240118	183000	1702995200	21850	21850	21850	21850	0
151	20240118	182900	1702995200	21850	21850	21850	21850	0
152	20240118	182800	1702995200	21850	21850	21850	21850	1799
153	20240118	182700	1702995200	21850	21850	21850	21850	0
154	20240118	182600	1702995200	21850	21850	21850	21850	0
155	20240118	182500	1702995200	21850	21850	21850	21850	0
156	20240118	182400	1702995200	21850	21850	21850	21850	0
157	20240118	182300	1702995200	21850	21850	21850	21850	0
158	20240118	182200	1702995200	21850	21850	21850	21850	0
159	20240118	182100	1702995200	21850	21850	21850	21850	0
160	20240118	182000	1702995200	21850	21850	21850	21850	0
161	20240118	181900	1702995200	21850	21850	21850	21850	0
162	20240118	181800	1702995200	21850	21850	21850	21850	0
163	20240118	181700	1702995200	21850	21850	21850	21850	0
164	20240118	181600	1702995200	21850	21850	21850	21850	0
165	20240118	181500	1702995200	21850	21850	21850	21850	0
166	20240118	181400	1702995200	21850	21850	21850	21850	0
167	20240118	181300	1702995200	21850	21850	21850	21850	0
168	20240118	181200	1702995200	21850	21850	21850	21850	0
169	20240118	181100	1702995200	21850	21850	21850	21850	0
170	20240118	181000	1702995200	21850	21850	21850	21850	0
171	20240118	180900	1702995200	21850	21850	21850	21850	0
172	20240118	180800	1702995200	21850	21850	21850	21850	0
173	20240118	180700	1702995200	21850	21850	21850	21850	0
174	20240118	180600	1702995200	21850	21850	21850	21850	0
175	20240118	180500	1702995200	21850	21850	21850	21850	0
176	20240118	180400	1702995200	21850	21850	21850	21850	0
177	20240118	180300	1702995200	21850	21850	21850	21850	0
178	20240118	180200	1702995200	21850	21850	21850	21850	0
179	20240118	180100	1702995200	21850	21850	21850	21850	0
180	20240118	180000	1702995200	21850	21850	21850	21850	0
181	20240118	175900	1702995200	21850	21850	21850	21850	0
182	20240118	175800	1702995200	21850	21850	21850	21850	1799
183	20240118	175700	1702995200	21850	21850	21850	21850	0
184	20240118	175600	1702995200	21850	21850	21850	21850	0
185	20240118	175500	1702995200	21850	21850	21850	21850	0
186	20240118	175400	1702995200	21850	21850	21850	21850	0
187	20240118	175300	1702995200	21850	21850	21850	21850	0
188	20240118	175200	1702995200	21850	21850	21850	21850	0
189	20240118	175100	1702995200	21850	21850	21850	21850	0
190	20240118	175000	1702995200	21850	21850	21850	21850	0
191	20240118	174900	1702995200	21850	21850	21850	21850	0
192	20240118	174800	1702995200	21850	21850	21850	21850	0
193	20240118	174700	1702995200	21850	21850	21850	21850	0
194	20240118	174600	1702995200	21850	21850	21850	21850	0
195	20240118	174500	1702995200	21850	21850	21850	21850	0
196	20240118	174400	1702995200	21850	21850	21850	21850	0
197	20240118	174300	1702995200	21850	21850	21850	21850	0
198	20240118	174200	1702995200	21850	21850	21850	21850	0
199	20240118	174100	1702995200	21850	21850	21850	21850	0
200	20240118	174000	1702995200	21850	21850	21850	21850	0
201	20240118	173900	1702995200	21850	21850	21850	21850	0
202	20240118	173800	1702995200	21850	21850	21850	21850	0
203	20240118	173700	1702995200	21850	21850	21850	21850	0
204	20240118	173600	1702995200	21850	21850	21850	21850	0
205	20240118	173500	1702995200	21850	21850	21850	21850	0
206	20240118	173400	1702995200	21850	21850	21850	21850	0
207	20240118	173300	1702995200	21850	21850	21850	21850	0
208	20240118	173200	1702995200	21850	21850	21850	21850	0
209	20240118	173100	1702995200	21850	21850	21850	21850	0
210	20240118	173000	1702995200	21850	21850	21850	21850	0
211	20240118	172900	1702995200	21850	21850	21850	21850	0
212	20240118	172800	1702995200	21850	21850	21850	21850	1799
213	20240118	172700	1702995200	21850	21850	21850	21850	0
214	20240118	172600	1702995200	21850	21850	21850	21850	0
215	20240118	172500	1702995200	21850	21850	21850	21850	0
216	20240118	172400	1702995200	21850	21850	21850	21850	0
217	20240118	172300	1702995200	21850	21850	21850	21850	0
218	20240118	172200	1702995200	21850	21850	21850	21850	0
219	20240118	172100	1702995200	21850	21850	21850	21850	0
220	20240118	172000	1702995200	21850	21850	21850	21850	0
221	20240118	171900	1702995200	21850	21850	21850	21850	0
222	20240118	171800	1702995200	21850	21850	21850	21850	0
223	20240118	171700	1702995200	21850	21850	21850	21850	0
224	20240118	171600	1702995200	21850	21850	21850	21850	0
225	20240118	171500	1702995200	21850	21850	21850	21850	0
226	20240118	171400	1702995200	21850	21850	21850	21850	0
227	20240118	171300	1702995200	21850	21850	21850	21850	0
228	20240118	171200	1702995200	21850	21850	21850	21850	0
229	20240118	171100	1702995200	21850	21850	21850	21850	0
230	20240118	171000	1702995200	21850	21850	21850	21850	0
231	20240118	170900	1702995200	21850	21850	21850	21850	0
232	20240118	170800	1702995200	21850	21850	21850	21850	0
233	20240118	170700	1702995200	21850	21850	21850	21850	0
234	20240118	170600	1702995200	21850	21850	21850	21850	0
235	20240118	170500	1702995200	21850	21850	21850	21850	0
236	20240118	170400	1702995200	21850	21850	21850	21850	0
237	20240118	170300	1702995200	21850	21850	21850	21850	0
238	20240118	170200	1702995200	21850	21850	21850	21850	0
239	20240118	170100	1702995200	21850	21850	21850	21850	0
240	20240118	170000	1702995200	21850	21850	21850	21850	0
241	20240118	165900	1702995200	21850	21850	21850	21850	0
242	20240118	165800	1702995200	21850	21850	21850	21850	1799
243	20240118	165700	1702995200	21850	21850	21850	21850	0
244	20240118	165600	1702995200	21850	21850	21850	21850	0
245	20240118	165500	1702995200	21850	21850	21850	21850	0
246	20240118	165400	1702995200	21850	21850	21850	21850	0
247	20240118	165300	1702995200	21850	21850	21850	21850	0
248	20240118	165200	1702995200	21850	21850	21850	21850	0
249	20240118	165100	1702995200	21850	21850	21850	21850	0
250	20240118	165000	1702995200	21850	21850	21850	21850	0
251	20240118	164900	1702995200	21850	21850	21850	21850	0
252	20240118	164800	1702995200	21850	21850	21850	21850	0
253	20240118	164700	1702995200	21850	21850	21850	21850	0
254	20240118	164600	1702995200	21850	21850	21850	21850	0
255	20240118	164500	1702995200	21850	21850	21850	21850	0
256	20240118	164400	1702995200	21850	21850	21850	21850	0
257	20240118	164300	1702995200	21850	21850	21850	21850	0
258	20240118	164200	1702995200	21850	21850	21850	21850	0
259	20240118	164100	1702995200	21850	21850	21850	21850	0
260	20240118	164000	1702995200	21850	21850	21850	21850	0
261	20240118	163900	1702995200	21850	21850	21850	21850	0
262	20240118	163800	1702995200	21850	21850	21850	21850	0
263	20240118	163700	1702995200	21850	21850	21850	21850	0
264	20240118	163600	1702995200	21850	21850	21850	21850	0
265	20240118	163500	1702995200	21850	21850	21850	21850	0
266	20240118	163400	1702995200	21850	21850	21850	21850	0
267	20240118	163300	1702995200	21850	21850	21850	21850	0
268	20240118	163200	1702995200	21850	21850	21850	21850	0
269	20240118	163100	1702995200	21850	21850	21850	21850	0
270	20240118	163000	1702995200	21850	21850	21850	21850	0
271	20240118	162900	1702995200	21850	21850	21850	21850	0
272	20240118	162800	1702995200	21850	21850	21850	21850	1799
273	20240118	162700	1702995200	21850	21850	21850	21850	0
274	20240118	162600	1702995200	21850	21850	21850	21850	0
275	20240118	162500	1702995200	21850	21850	21850	21850	0
276	20240118	162400	1702995200	21850	21850	21850	21850	0
277	20240118	162300	1702995200	21850	21850	21850	21850	0
278	20240118	162200	1702995200	21850	21850	21850	21850	0
279	20240118	162100	1702995200	21850	21850	21850	21850	0
280	20240118	162000	1702995200	21850	21850	21850	21850	0
281	20240118	161900	1702995200	21850	21850	21850	21850	0
282	20240118	161800	1702995200	21850	21850	21850	21850	0
283	20240118	161700	1702995200	21850	21850	21850	21850	0
284	20240118	161600	1702995200	21850	21850	21850	21850	0
285	20240118	161500	1702995200	21850	21850	21850	21850	0
286	20240118	161400	1702995200	21850	21850	21850	21850	0
287	20240118	161300	1702995200	21850	21850	21850	21850	0
288	20240118	161200	1702995200	21850	21850	21850	21850	0
289	20240118	161100	1702995200	21850	21850	21850	21850	0
290	20240118	161000	1702995200	21850	21850	21850	21850	0
291	20240118	160900	1702995200	21850	21850	21850	21850	0
292	20240118	160800	1702995200	21850	21850	21850	21850	0
293	20240118	160700	1702995200	21850	21850	21850	21850	0
294	20240118	160600	1702995200	21850	21850	21850	21850	0
295	20240118	160500	1702995200	21850	21850	21850	21850	0
296	20240118	160400	1702995200	21850	21850	21850	21850	0
297	20240118	160300	1702995200	21850	21850	21850	21850	0
298	20240118	160200	1702995200	21850	21850	21850	21850	0
299	20240118	160100	1702995200	21850	21850	21850	21850	0
300	20240118	160000	1702995200	21850	21850	21850	21850	0
301	20240118	155900	1702995200	21850	21850	21850	21850	0
302	20240118	155800	1702995200	21850	21850	21850	21850	1799
303	20240118	155700	1702995200	21850	21850	21850	21850	0
304	20240118	155600	1702995200	21850	21850	21850	21850	0
305	20240118	155500	1702995200	21850	21850	21850	21850	0
306	20240118	155400	1702995200	21850	21850	21850	21850	0
307	20240118	155300	1702995200	21850	21850	21850	21850	0
308	20240118	155200	1702995200	21850	21850	21850	21850	0
309	20240118	155100	1702995200	21850	21850	21850	21850	0
310	20240118	155000	1702995200	21850	21850	21850	21850	0
311	20240118	154900	1702995200	21850	21850	21850	21850	0
312	20240118	154800	1702995200	21850	21850	21850	21850	0
313	20240118	154700	1702995200	21850	21850	21850	21850	0
314	20240118	154600	1702995200	21850	21850	21850	21850	0
315	20240118	154500	1702995200	21850	21850	21850	21850	0
316	20240118	154400	1702995200	21850	21850	21850	21850	0
317	20240118	154300	1702995200	21850	21850	21850	21850	0
318	20240118	154200	1702995200	21850	21850	21850	21850	0
319	20240118	154100	1702995200	21850	21850	21850	21850	0
320	20240118	154000	1702995200	21850	21850	21850	21850	0
321	20240118	153900	1702995200	21850	21850	21850	21850	0
322	20240118	153800	1702995200	21850	21850	21850	21850	0
323	20240118	153700	1702995200	21850	21850	21850	21850	0
324	20240118	153600	1702995200	21850	21850	21850	21850	0
325	20240118	153500	1702995200	21850	21850	21850	21850	0
326	20240118	153400	1702995200	21850	21850	21850	21850	0
327	20240118	153300	1702995200	21850	21850	21850	21850	0
328	20240118	153200	1702995200	21850	21850	21850	21850	0
329	20240118	153100	1702995200	21850	21850	21850	21850	0
330	20240118	153000	1702995200	21850	21850	21850	21850	1799
331	20240118	152900	1663687050	21800	21800	21800	21800	0
332	20240118	152800	1663687050	21800	21800	21800	21800	0
333	20240118	152700	1663687050	21800	21800	21800	21800	0
334	20240118	152600	1663687050	21800	21800	21800	21800	0
335	20240118	152500	1663687050	21800	21800	21800	21800	0
336	20240118	152400	1663687050	21800	21800	21800	21800	0
337	20240118	152300	1663687050	21800	21800	21800	21800	0
338	20240118	152200	1663687050	21800	21800	21800	21800	0
339	20240118	152100	1663687050	21800	21800	21800	21800	0
340	20240118	152000	1663687050	21800	21800	21800	21800	0
341	20240118	151900	1663687050	21800	21800	21800	21800	9
342	20240118	151800	1663490850	21800	21750	21800	21750	253
343	20240118	151700	1657988050	21800	21800	21800	21750	242
344	20240118	151600	1652712700	21700	21700	21750	21700	1011
345	20240118	151500	1630730500	21750	21750	21750	21750	0
346	20240118	151400	1630730500	21750	21750	21750	21750	10
347	20240118	151300	1630513000	21700	21700	21700	21700	0
348	20240118	151200	1630513000	21700	21700	21700	21700	89
349	20240118	151100	1628581700	21700	21700	21700	21700	0
350	20240118	151000	1628581700	21700	21750	21750	21700	68
351	20240118	150900	1627102800	21750	21750	21750	21750	150
352	20240118	150800	1623840300	21750	21750	21750	21750	0
353	20240118	150700	1623840300	21750	21750	21750	21750	0
354	20240118	150600	1623840300	21750	21750	21750	21750	128
355	20240118	150500	1621056300	21750	21750	21750	21750	0
356	20240118	150400	1621056300	21750	21750	21750	21750	50
357	20240118	150300	1619968800	21750	21700	21750	21700	25
358	20240118	150200	1619426250	21700	21700	21700	21700	280
359	20240118	150100	1613350250	21700	21700	21700	21700	22
360	20240118	150000	1612872850	21750	21700	21750	21700	103
361	20240118	145900	1610634250	21700	21750	21800	21700	23
362	20240118	145800	1610134850	21700	21700	21700	21700	16
363	20240118	145700	1609787650	21750	21750	21750	21750	11
364	20240118	145600	1609548400	21700	21700	21750	21700	232
365	20240118	145500	1604502600	21700	21650	21700	21650	7
366	20240118	145400	1604350750	21650	21650	21750	21650	19
367	20240118	145300	1603939050	21700	21700	21750	21650	286
368	20240118	145200	1597732800	21650	21700	21700	21650	75
369	20240118	145100	1596105950	21700	21700	21700	21700	28
370	20240118	145000	1595498350	21600	21650	21650	21600	21
371	20240118	144900	1595044550	21700	21700	21700	21700	4
372	20240118	144800	1594957750	21700	21650	21700	21600	35
373	20240118	144700	1594201000	21700	21650	21700	21600	9
374	20240118	144600	1594006150	21650	21650	21700	21600	319
375	20240118	144500	1587101500	21650	21700	21700	21650	18
376	20240118	144400	1586711500	21600	21650	21700	21600	12
377	20240118	144300	1586451750	21650	21650	21650	21650	89
378	20240118	144200	1584524900	21650	21600	21650	21600	6
379	20240118	144100	1584395200	21650	21600	21650	21600	17
380	20240118	144000	1584027750	21600	21600	21650	21600	68
381	20240118	143900	1582558700	21650	21650	21700	21650	5
382	20240118	143800	1582450300	21650	21600	21700	21600	17
383	20240118	143700	1582082700	21600	21600	21650	21600	448
384	20240118	143600	1572385450	21550	21600	21600	21550	612
385	20240118	143500	1559166950	21500	21600	21600	21500	152
386	20240118	143400	1555890800	21600	21550	21600	21550	9
387	20240118	143300	1555696750	21550	21550	21600	21550	194
388	20240118	143200	1551515300	21550	21600	21600	21550	41
389	20240118	143100	1550631450	21600	21600	21650	21600	116
390	20240118	143000	1548125600	21650	21650	21650	21650	5
391	20240118	142900	1548017350	21600	21600	21650	21600	28
392	20240118	142800	1547412250	21600	21600	21650	21600	61
393	20240118	142700	1546094400	21600	21650	21650	21600	25
394	20240118	142600	1545554250	21600	21600	21600	21600	209
395	20240118	142500	1541039850	21600	21550	21650	21550	206
396	20240118	142400	1536590300	21550	21650	21650	21550	13
397	20240118	142300	1536309300	21650	21550	21650	21550	366
398	20240118	142200	1528404300	21550	21600	21600	21550	109
399	20240118	142100	1526054900	21550	21600	21600	21550	11
400	20240118	142000	1525817600	21550	21600	21600	21550	8
401	20240118	141900	1525644950	21600	21650	21650	21600	296
402	20240118	141800	1519250700	21650	21700	21700	21600	805
403	20240118	141700	1501784600	21750	21650	21750	21600	334
404	20240118	141600	1494550800	21650	21600	21650	21600	17
405	20240118	141500	1494183350	21600	21600	21650	21600	11
406	20240118	141400	1493945500	21600	21650	21650	21600	22
407	20240118	141300	1493470050	21600	21650	21650	21600	7
408	20240118	141200	1493318600	21600	21600	21600	21600	8
409	20240118	141100	1493145800	21600	21600	21600	21550	94
410	20240118	141000	1491115450	21600	21550	21600	21550	10
411	20240118	140900	1490899850	21600	21600	21600	21550	212
412	20240118	140800	1486321350	21600	21600	21600	21550	12
413	20240118	140700	1486062300	21600	21600	21650	21600	5
414	20240118	140600	1485954150	21600	21550	21600	21550	52
415	20240118	140500	1484831050	21550	21650	21650	21550	23
416	20240118	140400	1484334350	21550	21600	21600	21550	360
417	20240118	140300	1476560400	21550	21600	21600	21550	162
418	20240118	140200	1473061350	21600	21550	21600	21550	10
419	20240118	140100	1472845750	21600	21550	21600	21550	273
420	20240118	140000	1466962350	21500	21500	21550	21500	26
421	20240118	135900	1466403000	21500	21500	21550	21500	405
422	20240118	135800	1457695150	21550	21500	21600	21500	22
423	20240118	135700	1457221650	21500	21550	21600	21500	4143
424	20240118	135600	1368112800	21550	21550	21550	21500	127
425	20240118	135500	1365377200	21500	21500	21550	21500	1598
426	20240118	135400	1331019800	21550	21600	21600	21500	7250
427	20240118	135300	1174770450	21650	21700	21700	21650	2376
428	20240118	135200	1123293450	21700	21700	21750	21700	122
429	20240118	135100	1120645800	21700	21700	21750	21700	224
430	20240118	135000	1115783250	21700	21750	21750	21700	435
431	20240118	134900	1106342750	21700	21750	21750	21700	18
432	20240118	134800	1105951850	21750	21750	21750	21700	6
433	20240118	134700	1105821400	21750	21800	21800	21700	129
434	20240118	134600	1103021400	21700	21700	21700	21700	5
435	20240118	134500	1102912900	21850	21700	21850	21650	5241
436	20240118	134400	988937450	21650	21700	21700	21650	608
437	20240118	134300	975774000	21700	21650	21700	21650	10
438	20240118	134200	975557250	21650	21700	21700	21650	124
439	20240118	134100	972867400	21700	21700	21700	21700	359
440	20240118	134000	965077100	21700	21650	21700	21650	281
441	20240118	133900	958979800	21700	21750	21750	21700	1020
442	20240118	133800	936845500	21750	21750	21750	21700	28
443	20240118	133700	936237200	21800	21700	21800	21700	5
444	20240118	133600	936128350	21700	21750	21750	21700	8
445	20240118	133500	935954450	21750	21750	21800	21750	9
446	20240118	133400	935758550	21750	21750	21750	21750	3
447	20240118	133300	935693300	21700	21750	21750	21700	24
448	20240118	133200	935172150	21750	21800	21800	21750	5
449	20240118	133100	935063250	21750	21800	21800	21750	96
450	20240118	133000	932974500	21800	21750	21800	21750	11
451	20240118	132900	932735150	21800	21750	21800	21750	18
452	20240118	132800	932343400	21800	21750	21800	21750	374
453	20240118	132700	924208650	21700	21700	21750	21700	183
454	20240118	132600	920237300	21700	21800	21800	21700	1680
455	20240118	132500	883702650	21750	21800	21800	21750	33
456	20240118	132400	882984650	21750	21800	21800	21750	54
457	20240118	132300	881808050	21850	21850	21850	21800	14
458	20240118	132200	881502600	21850	21850	21850	21850	2
459	20240118	132100	881458900	21850	21850	21850	21800	566
460	20240118	132000	869118950	21850	21800	21850	21800	24
461	20240118	131900	868595250	21800	21850	21850	21800	9
462	20240118	131800	868398800	21850	21850	21850	21850	5
463	20240118	131700	868289550	21800	21850	21850	21800	16
464	20240118	131600	867940400	21850	21850	21850	21850	50
465	20240118	131500	866847900	21800	21850	21850	21800	25
466	20240118	131400	866302250	21850	21850	21850	21800	5
467	20240118	131300	866193100	21900	21850	21900	21850	7
468	20240118	131200	866039900	21900	21900	21900	21900	3
469	20240118	131100	865974200	21800	21800	21850	21800	51
470	20240118	131000	864861000	21850	21800	21850	21800	6
471	20240118	130900	864729950	21850	21850	21850	21850	5
472	20240118	130800	864620700	21800	21800	21850	21800	13
473	20240118	130700	864337100	21850	21850	21850	21850	6
474	20240118	130600	864206000	21800	21800	21850	21800	16
475	20240118	130500	863857100	21850	21850	21850	21850	3
476	20240118	130400	863791550	21850	21800	21850	21800	24
477	20240118	130300	863268150	21800	21800	21800	21800	0
478	20240118	130200	863268150	21800	21800	21800	21800	17
479	20240118	130100	862897550	21800	21800	21800	21800	8
480	20240118	130000	862723150	21800	21850	21850	21800	14
481	20240118	125900	862417400	21850	21850	21850	21850	4
482	20240118	125800	862330000	21800	21800	21800	21800	10
483	20240118	125700	862112000	21800	21800	21800	21800	12
484	20240118	125600	861850400	21800	21800	21800	21800	4
485	20240118	125500	861763200	21800	21800	21800	21800	8
486	20240118	125400	861588800	21800	21800	21800	21800	3
487	20240118	125300	861523400	21800	21800	21800	21800	12
488	20240118	125200	861261800	21800	21800	21800	21800	30
489	20240118	125100	860607800	21800	21800	21800	21800	2
490	20240118	125000	860564200	21800	21800	21800	21800	1
491	20240118	124900	860542400	21800	21850	21850	21800	12
492	20240118	124800	860280250	21800	21800	21850	21800	21
493	20240118	124700	859822400	21800	21800	21800	21800	2
494	20240118	124600	859778800	21800	21800	21800	21800	201
495	20240118	124500	855397000	21850	21800	21850	21800	183
496	20240118	124400	851401350	21800	21800	21800	21800	34
497	20240118	124300	850660150	21850	21800	21850	21800	53
498	20240118	124200	849502250	21900	21800	21900	21800	46
499	20240118	124100	848495350	21800	21800	21800	21800	3
500	20240118	124000	848429950	21800	21800	21800	21800	0
501	20240118	123900	848429950	21800	21850	21900	21800	1003
502	20240118	123800	826557250	21850	21850	21850	21850	0
503	20240118	123700	826557250	21850	21850	21850	21850	4
504	20240118	123600	826469850	21850	21850	21850	21850	4
505	20240118	123500	826382450	21800	21800	21800	21800	18
506	20240118	123400	825990050	21850	21850	21850	21850	128
507	20240118	123300	823193250	21800	21800	21800	21800	4
508	20240118	123200	823106050	21800	21800	21850	21800	7
509	20240118	123100	822953350	21800	21800	21800	21800	2
510	20240118	123000	822909750	21800	21850	21900	21800	115
511	20240118	122900	820397650	21850	21850	21850	21850	11
512	20240118	122800	820157300	21800	21800	21800	21800	13
513	20240118	122700	819873900	21800	21800	21800	21800	1
514	20240118	122600	819852100	21800	21800	21900	21800	20
515	20240118	122500	819416000	21900	21900	21900	21800	4
516	20240118	122400	819328600	21800	21850	21900	21800	6
517	20240118	122300	819197550	21800	21800	21800	21800	9
518	20240118	122200	819001350	21800	21800	21800	21800	2
519	20240118	122100	818957750	21800	21800	21800	21800	15
520	20240118	122000	818630750	21800	21800	21800	21800	103
521	20240118	121900	816385350	21800	21800	21800	21800	3
522	20240118	121800	816319950	21850	21850	21850	21850	3
523	20240118	121700	816254400	21850	21850	21850	21850	19
524	20240118	121600	815839250	21850	21800	21850	21800	69
525	20240118	121500	814331750	21800	21800	21800	21800	0
526	20240118	121400	814331750	21800	21800	21800	21800	3
527	20240118	121300	814266350	21800	21800	21800	21800	29
528	20240118	121200	813634150	21800	21800	21800	21800	13
529	20240118	121100	813350750	21800	21800	21800	21800	101
530	20240118	121000	811148950	21800	21800	21800	21800	9
531	20240118	120900	810952750	21800	21800	21800	21800	182
532	20240118	120800	806985150	21800	21800	21800	21800	64
533	20240118	120700	805589950	21800	21800	21800	21800	8
534	20240118	120600	805415550	21800	21800	21800	21800	2
535	20240118	120500	805371950	21850	21850	21850	21850	174
536	20240118	120400	801570050	21800	21800	21800	21800	6
537	20240118	120300	801439250	21800	21800	21850	21800	20
538	20240118	120200	801003200	21800	21800	21800	21800	2
539	20240118	120100	800959600	21800	21800	21800	21800	5
540	20240118	120000	800850600	21800	21800	21800	21800	27
541	20240118	115900	800262000	21800	21800	21800	21800	102
542	20240118	115800	798038400	21800	21800	21850	21800	15
543	20240118	115700	797711350	21800	21800	21800	21800	6
544	20240118	115600	797580550	21800	21850	21850	21800	3
545	20240118	115500	797515100	21850	21850	21850	21850	740
546	20240118	115400	781346100	21850	21850	21850	21850	133
547	20240118	115300	778440050	21900	21900	21900	21900	0
548	20240118	115200	778440050	21900	21850	21900	21850	5
549	20240118	115100	778330700	21850	21850	21850	21850	23
550	20240118	115000	777828150	21850	21850	21850	21850	3
551	20240118	114900	777762600	21850	21900	21900	21850	178
552	20240118	114800	773865000	21900	21900	21900	21900	9
553	20240118	114700	773667900	21900	21900	21900	21900	3
554	20240118	114600	773602200	21900	21900	21900	21900	32
555	20240118	114500	772901400	21900	21900	21900	21900	16
556	20240118	114400	772551000	21900	21900	21900	21900	107
557	20240118	114300	770207700	21900	21950	21950	21900	635
558	20240118	114200	756276450	21950	21950	21950	21950	11
559	20240118	114100	756035000	21950	21950	22000	21950	10
560	20240118	114000	755815450	21950	21950	21950	21950	118
561	20240118	113900	753225350	21950	21950	21950	21950	11
562	20240118	113800	752983900	21950	21950	21950	21950	13
563	20240118	113700	752698550	21950	21950	21950	21950	4
564	20240118	113600	752610750	21950	22000	22000	21950	82
565	20240118	113500	750807350	21950	21950	21950	21950	26
566	20240118	113400	750236650	21950	21950	21950	21950	300
567	20240118	113300	743651650	21950	22000	22000	21950	7
568	20240118	113200	743497750	21950	21950	21950	21950	8
569	20240118	113100	743322150	21950	21950	21950	21950	16
570	20240118	113000	742970950	22000	22000	22000	22000	0
571	20240118	112900	742970950	22000	22000	22000	21950	270
572	20240118	112800	737036250	21950	22000	22000	21950	388
573	20240118	112700	728500550	22000	22000	22000	22000	196
574	20240118	112600	724188550	22000	22000	22000	22000	0
575	20240118	112500	724188550	22000	22050	22050	22000	24
576	20240118	112400	723659800	22050	22050	22050	22050	50
577	20240118	112300	722557300	22000	22000	22000	22000	4
578	20240118	112200	722469300	22000	21950	22000	21950	42
579	20240118	112100	721545350	21950	21950	21950	21950	10
580	20240118	112000	721325850	21950	22000	22000	21950	115
581	20240118	111900	718795950	22000	22050	22050	22000	164
582	20240118	111800	715187350	22000	22050	22050	22000	125
583	20240118	111700	712433900	22050	22000	22050	22000	1233
584	20240118	111600	685306600	21900	21850	21950	21850	765
585	20240118	111500	668533250	21850	21850	21850	21850	0
586	20240118	111400	668533250	21850	21850	21850	21850	3
587	20240118	111300	668467700	21850	21850	21850	21850	15
588	20240118	111200	668139950	21850	21850	21850	21850	18
589	20240118	111100	667746650	21850	21850	21850	21850	400
590	20240118	111000	659006650	21850	21850	21850	21850	3
591	20240118	110900	658941100	21850	21850	21850	21850	30
592	20240118	110800	658285600	21850	21850	21850	21850	3
593	20240118	110700	658220050	21850	21850	21850	21850	0
594	20240118	110600	658220050	21850	21800	21850	21800	742
595	20240118	110500	642007800	21850	21850	21850	21800	1433
596	20240118	110400	610750550	21850	21850	21850	21850	15
597	20240118	110300	610422800	21850	21850	21850	21850	117
598	20240118	110200	607866350	21850	21850	21850	21850	1002
599	20240118	110100	585972650	21850	21850	21850	21850	2
600	20240118	110000	585928950	21850	21850	21900	21850	24
601	20240118	105900	585404500	21850	21900	21900	21850	52
602	20240118	105800	584265800	21850	21900	21900	21850	66
603	20240118	105700	582820450	21900	21850	21900	21850	6
604	20240118	105600	582689150	21850	21850	21850	21850	4
605	20240118	105500	582601750	21850	21850	21950	21850	126
606	20240118	105400	579842950	21900	21900	21900	21900	2
607	20240118	105300	579799150	21850	21850	21850	21850	11
608	20240118	105200	579558800	21900	21950	21950	21900	20
609	20240118	105100	579120300	21850	21850	21850	21850	45
610	20240118	105000	578137050	21850	21900	21900	21850	176
611	20240118	104900	574285750	21900	21900	21900	21900	2
612	20240118	104800	574241950	21900	21900	21950	21900	235
613	20240118	104700	569095400	21850	21850	21850	21850	310
614	20240118	104600	562321900	21850	21900	21900	21850	300
615	20240118	104500	555752500	21850	21850	21850	21850	8
616	20240118	104400	555577700	21850	21800	21900	21800	17
617	20240118	104300	555206250	21800	21850	21850	21800	1121
618	20240118	104200	530712450	21850	21850	21850	21850	24
619	20240118	104100	530188050	21850	21900	21900	21850	23
620	20240118	104000	529684500	21850	21900	21900	21850	45
621	20240118	103900	528699250	21850	21850	21850	21850	2
622	20240118	103800	528655550	21850	21850	21850	21850	2
623	20240118	103700	528611850	21850	21900	21900	21850	1330
624	20240118	103600	499547700	21900	21900	21900	21900	942
625	20240118	103500	478917900	21850	21850	21850	21850	2
626	20240118	103400	478874200	21900	21900	21950	21900	499
627	20240118	103300	467945950	21900	21950	21950	21900	54
628	20240118	103200	466761350	21900	21900	21900	21900	6
629	20240118	103100	466629950	21900	21900	21900	21900	33
630	20240118	103000	465907250	21900	21900	21900	21850	35
631	20240118	102900	465140850	21850	21900	21900	21850	147
632	20240118	102800	461921650	21850	21850	21850	21850	202
633	20240118	102700	457507950	21850	21850	21850	21850	1
634	20240118	102600	457486100	21850	21850	21850	21850	4
635	20240118	102500	457398700	21850	21850	21850	21850	259
636	20240118	102400	451739550	21850	21850	21850	21850	14
637	20240118	102300	451433650	21850	21850	21850	21850	47
638	20240118	102200	450406700	21850	21850	21850	21850	32
639	20240118	102100	449707500	21850	21850	21850	21850	110
640	20240118	102000	447304000	21850	21800	21850	21800	7
641	20240118	101900	447151350	21800	21850	21850	21800	43
642	20240118	101800	446212550	21800	21850	21850	21800	1043
643	20240118	101700	423423550	21850	21850	21850	21850	5
644	20240118	101600	423314300	21900	21850	21900	21850	341
645	20240118	101500	415863400	21850	21850	21850	21850	22
646	20240118	101400	415382700	21850	21850	21850	21850	1
647	20240118	101300	415360850	21850	21850	21850	21850	37
648	20240118	101200	414552400	21850	21850	21850	21850	25
649	20240118	101100	414006150	21850	21850	21850	21850	1
650	20240118	101000	413984300	21850	21850	21900	21850	1032
651	20240118	100900	391434950	21850	21850	21850	21850	851
652	20240118	100800	372840600	21900	21900	21900	21900	7
653	20240118	100700	372687300	21900	21900	21900	21900	30
654	20240118	100600	372030300	21900	21900	21900	21850	42
655	20240118	100500	371111200	21900	21900	21900	21850	9
656	20240118	100400	370914350	21850	21900	21900	21850	371
657	20240118	100300	362789500	21900	21900	21900	21900	285
658	20240118	100200	356548000	21850	21900	21900	21850	111
659	20240118	100100	354117550	21850	21900	21900	21850	44
660	20240118	100000	353154600	21900	21950	21950	21900	5
661	20240118	095900	353045000	21900	21900	21900	21900	80
662	20240118	095800	351293000	21900	21900	21900	21900	412
663	20240118	095700	342270200	21900	21900	21900	21900	14
664	20240118	095600	341963600	21900	21950	21950	21900	7
665	20240118	095500	341810250	21900	21900	21900	21900	2
666	20240118	095400	341766450	21900	21900	21900	21900	1
667	20240118	095300	341744550	21950	21900	21950	21900	12
668	20240118	095200	341481650	21900	21900	21900	21900	169
669	20240118	095100	337780550	21900	21900	21900	21900	2
670	20240118	095000	337736750	21900	21900	21900	21900	403
671	20240118	094900	328911050	21900	21900	21900	21850	1466
672	20240118	094800	296805750	21850	21850	21850	21850	12
673	20240118	094700	296543550	21850	21850	21850	21850	2
674	20240118	094600	296499850	21850	21800	21850	21800	1238
675	20240118	094500	269449900	21800	21800	21800	21800	25
676	20240118	094400	268904900	21800	21800	21850	21800	118
677	20240118	094300	266332400	21800	21850	21850	21800	43
678	20240118	094200	265394000	21850	21850	21850	21850	7
679	20240118	094100	265241050	21850	21900	21900	21850	775
680	20240118	094000	248306550	21900	21950	21950	21900	343
681	20240118	093900	240794550	21900	21900	21900	21900	282
682	20240118	093800	234618750	21850	21850	21850	21850	0
683	20240118	093700	234618750	21850	21850	21850	21850	63
684	20240118	093600	233242200	21800	21850	21850	21800	206
685	20240118	093500	228745350	21800	21850	21850	21800	18
686	20240118	093400	228352650	21850	21850	21850	21850	1
687	20240118	093300	228330800	21800	21800	21800	21800	40
688	20240118	093200	227458800	21750	21800	21800	21750	102
689	20240118	093100	225240200	21800	21750	21800	21750	801
690	20240118	093000	207818400	21800	21750	21800	21750	683
691	20240118	092900	192956300	21800	21750	21800	21750	1643
692	20240118	092800	157221000	21750	21750	21750	21700	690
693	20240118	092700	142214100	21800	21850	21850	21800	200
694	20240118	092600	137849100	21850	21800	21850	21800	270
695	20240118	092500	131961050	21800	21850	21850	21800	57
696	20240118	092400	130718150	21850	21900	21900	21850	17
697	20240118	092300	130346600	21900	21900	21900	21900	3
698	20240118	092200	130280900	21900	21900	21900	21900	3
699	20240118	092100	130215200	21800	21950	21950	21800	608
700	20240118	092000	116937300	21950	21950	21950	21950	2
701	20240118	091900	116893400	21950	21950	21950	21950	0
702	20240118	091800	116893400	21950	21950	21950	21950	50
703	20240118	091700	115795900	21950	21950	21950	21950	68
704	20240118	091600	114303300	21900	21900	21900	21900	345
705	20240118	091500	106747800	21900	21950	21950	21900	384
706	20240118	091400	98333900	21950	21950	21950	21950	1
707	20240118	091300	98311950	21900	21900	21900	21900	16
708	20240118	091200	97961550	21850	21900	21900	21850	6
709	20240118	091100	97830300	21900	21900	21900	21850	261
710	20240118	091000	92115450	21900	21800	21900	21800	977
711	20240118	090900	70806850	21800	21800	21800	21800	159
712	20240118	090800	67340650	21800	21800	21800	21800	222
713	20240118	090700	62501050	21800	21800	21800	21800	989
714	20240118	090600	40940850	21800	21800	21800	21750	293
715	20240118	090500	34559700	21800	21800	21800	21800	59
716	20240118	090400	33273500	21850	21850	21850	21850	0
717	20240118	090300	33273500	21850	21850	21850	21850	35
718	20240118	090200	32508750	21850	21950	21950	21850	395
719	20240118	090100	23855750	21850	22000	22300	21850	460
720	20240118	090000	13731300	21900	21900	21900	21900	624