KissMeData/091120/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	200200	6066328300	27150	27150	27150	27150	1165
3	20250121	200100	6066328300	27150	27150	27150	27150	0
4	20250121	200000	6066328300	27150	27150	27150	27150	0
5	20250121	195900	6066328300	27150	27150	27150	27150	0
6	20250121	195800	6066328300	27150	27150	27150	27150	0
7	20250121	195700	6066328300	27150	27150	27150	27150	0
8	20250121	195600	6066328300	27150	27150	27150	27150	0
9	20250121	195500	6066328300	27150	27150	27150	27150	0
10	20250121	195400	6066328300	27150	27150	27150	27150	0
11	20250121	195300	6066328300	27150	27150	27150	27150	0
12	20250121	195200	6066328300	27150	27150	27150	27150	0
13	20250121	195100	6066328300	27150	27150	27150	27150	0
14	20250121	195000	6066328300	27150	27150	27150	27150	0
15	20250121	194900	6066328300	27150	27150	27150	27150	0
16	20250121	194800	6066328300	27150	27150	27150	27150	0
17	20250121	194700	6066328300	27150	27150	27150	27150	0
18	20250121	194600	6066328300	27150	27150	27150	27150	0
19	20250121	194500	6066328300	27150	27150	27150	27150	0
20	20250121	194400	6066328300	27150	27150	27150	27150	0
21	20250121	194300	6066328300	27150	27150	27150	27150	0
22	20250121	194200	6066328300	27150	27150	27150	27150	0
23	20250121	194100	6066328300	27150	27150	27150	27150	0
24	20250121	194000	6066328300	27150	27150	27150	27150	0
25	20250121	193900	6066328300	27150	27150	27150	27150	0
26	20250121	193800	6066328300	27150	27150	27150	27150	0
27	20250121	193700	6066328300	27150	27150	27150	27150	0
28	20250121	193600	6066328300	27150	27150	27150	27150	0
29	20250121	193500	6066328300	27150	27150	27150	27150	0
30	20250121	193400	6066328300	27150	27150	27150	27150	0
31	20250121	193300	6066328300	27150	27150	27150	27150	0
32	20250121	193200	6066328300	27150	27150	27150	27150	1165
33	20250121	193100	6066328300	27150	27150	27150	27150	0
34	20250121	193000	6066328300	27150	27150	27150	27150	0
35	20250121	192900	6066328300	27150	27150	27150	27150	0
36	20250121	192800	6066328300	27150	27150	27150	27150	0
37	20250121	192700	6066328300	27150	27150	27150	27150	0
38	20250121	192600	6066328300	27150	27150	27150	27150	0
39	20250121	192500	6066328300	27150	27150	27150	27150	0
40	20250121	192400	6066328300	27150	27150	27150	27150	0
41	20250121	192300	6066328300	27150	27150	27150	27150	0
42	20250121	192200	6066328300	27150	27150	27150	27150	0
43	20250121	192100	6066328300	27150	27150	27150	27150	0
44	20250121	192000	6066328300	27150	27150	27150	27150	0
45	20250121	191900	6066328300	27150	27150	27150	27150	0
46	20250121	191800	6066328300	27150	27150	27150	27150	0
47	20250121	191700	6066328300	27150	27150	27150	27150	0
48	20250121	191600	6066328300	27150	27150	27150	27150	0
49	20250121	191500	6066328300	27150	27150	27150	27150	0
50	20250121	191400	6066328300	27150	27150	27150	27150	0
51	20250121	191300	6066328300	27150	27150	27150	27150	0
52	20250121	191200	6066328300	27150	27150	27150	27150	0
53	20250121	191100	6066328300	27150	27150	27150	27150	0
54	20250121	191000	6066328300	27150	27150	27150	27150	0
55	20250121	190900	6066328300	27150	27150	27150	27150	0
56	20250121	190800	6066328300	27150	27150	27150	27150	0
57	20250121	190700	6066328300	27150	27150	27150	27150	0
58	20250121	190600	6066328300	27150	27150	27150	27150	0
59	20250121	190500	6066328300	27150	27150	27150	27150	0
60	20250121	190400	6066328300	27150	27150	27150	27150	0
61	20250121	190300	6066328300	27150	27150	27150	27150	0
62	20250121	190200	6066328300	27150	27150	27150	27150	1165
63	20250121	190100	6066328300	27150	27150	27150	27150	0
64	20250121	190000	6066328300	27150	27150	27150	27150	0
65	20250121	185900	6066328300	27150	27150	27150	27150	0
66	20250121	185800	6066328300	27150	27150	27150	27150	0
67	20250121	185700	6066328300	27150	27150	27150	27150	0
68	20250121	185600	6066328300	27150	27150	27150	27150	0
69	20250121	185500	6066328300	27150	27150	27150	27150	0
70	20250121	185400	6066328300	27150	27150	27150	27150	0
71	20250121	185300	6066328300	27150	27150	27150	27150	0
72	20250121	185200	6066328300	27150	27150	27150	27150	0
73	20250121	185100	6066328300	27150	27150	27150	27150	0
74	20250121	185000	6066328300	27150	27150	27150	27150	0
75	20250121	184900	6066328300	27150	27150	27150	27150	0
76	20250121	184800	6066328300	27150	27150	27150	27150	0
77	20250121	184700	6066328300	27150	27150	27150	27150	0
78	20250121	184600	6066328300	27150	27150	27150	27150	0
79	20250121	184500	6066328300	27150	27150	27150	27150	0
80	20250121	184400	6066328300	27150	27150	27150	27150	0
81	20250121	184300	6066328300	27150	27150	27150	27150	0
82	20250121	184200	6066328300	27150	27150	27150	27150	0
83	20250121	184100	6066328300	27150	27150	27150	27150	0
84	20250121	184000	6066328300	27150	27150	27150	27150	0
85	20250121	183900	6066328300	27150	27150	27150	27150	0
86	20250121	183800	6066328300	27150	27150	27150	27150	0
87	20250121	183700	6066328300	27150	27150	27150	27150	0
88	20250121	183600	6066328300	27150	27150	27150	27150	0
89	20250121	183500	6066328300	27150	27150	27150	27150	0
90	20250121	183400	6066328300	27150	27150	27150	27150	0
91	20250121	183300	6066328300	27150	27150	27150	27150	0
92	20250121	183200	6066328300	27150	27150	27150	27150	1165
93	20250121	183100	6066328300	27150	27150	27150	27150	0
94	20250121	183000	6066328300	27150	27150	27150	27150	0
95	20250121	182900	6066328300	27150	27150	27150	27150	0
96	20250121	182800	6066328300	27150	27150	27150	27150	0
97	20250121	182700	6066328300	27150	27150	27150	27150	0
98	20250121	182600	6066328300	27150	27150	27150	27150	0
99	20250121	182500	6066328300	27150	27150	27150	27150	0
100	20250121	182400	6066328300	27150	27150	27150	27150	0
101	20250121	182300	6066328300	27150	27150	27150	27150	0
102	20250121	182200	6066328300	27150	27150	27150	27150	0
103	20250121	182100	6066328300	27150	27150	27150	27150	0
104	20250121	182000	6066328300	27150	27150	27150	27150	0
105	20250121	181900	6066328300	27150	27150	27150	27150	0
106	20250121	181800	6066328300	27150	27150	27150	27150	0
107	20250121	181700	6066328300	27150	27150	27150	27150	0
108	20250121	181600	6066328300	27150	27150	27150	27150	0
109	20250121	181500	6066328300	27150	27150	27150	27150	0
110	20250121	181400	6066328300	27150	27150	27150	27150	0
111	20250121	181300	6066328300	27150	27150	27150	27150	0
112	20250121	181200	6066328300	27150	27150	27150	27150	0
113	20250121	181100	6066328300	27150	27150	27150	27150	0
114	20250121	181000	6066328300	27150	27150	27150	27150	0
115	20250121	180900	6066328300	27150	27150	27150	27150	0
116	20250121	180800	6066328300	27150	27150	27150	27150	0
117	20250121	180700	6066328300	27150	27150	27150	27150	0
118	20250121	180600	6066328300	27150	27150	27150	27150	0
119	20250121	180500	6066328300	27150	27150	27150	27150	0
120	20250121	180400	6066328300	27150	27150	27150	27150	0
121	20250121	180300	6066328300	27150	27150	27150	27150	0
122	20250121	180200	6066328300	27150	27150	27150	27150	1165
123	20250121	180100	6066328300	27150	27150	27150	27150	0
124	20250121	180000	6066328300	27150	27150	27150	27150	0
125	20250121	175900	6066328300	27150	27150	27150	27150	0
126	20250121	175800	6066328300	27150	27150	27150	27150	0
127	20250121	175700	6066328300	27150	27150	27150	27150	0
128	20250121	175600	6066328300	27150	27150	27150	27150	0
129	20250121	175500	6066328300	27150	27150	27150	27150	0
130	20250121	175400	6066328300	27150	27150	27150	27150	0
131	20250121	175300	6066328300	27150	27150	27150	27150	0
132	20250121	175200	6066328300	27150	27150	27150	27150	0
133	20250121	175100	6066328300	27150	27150	27150	27150	0
134	20250121	175000	6066328300	27150	27150	27150	27150	0
135	20250121	174900	6066328300	27150	27150	27150	27150	0
136	20250121	174800	6066328300	27150	27150	27150	27150	0
137	20250121	174700	6066328300	27150	27150	27150	27150	0
138	20250121	174600	6066328300	27150	27150	27150	27150	0
139	20250121	174500	6066328300	27150	27150	27150	27150	0
140	20250121	174400	6066328300	27150	27150	27150	27150	0
141	20250121	174300	6066328300	27150	27150	27150	27150	0
142	20250121	174200	6066328300	27150	27150	27150	27150	0
143	20250121	174100	6066328300	27150	27150	27150	27150	0
144	20250121	174000	6066328300	27150	27150	27150	27150	0
145	20250121	173900	6066328300	27150	27150	27150	27150	0
146	20250121	173800	6066328300	27150	27150	27150	27150	0
147	20250121	173700	6066328300	27150	27150	27150	27150	0
148	20250121	173600	6066328300	27150	27150	27150	27150	0
149	20250121	173500	6066328300	27150	27150	27150	27150	0
150	20250121	173400	6066328300	27150	27150	27150	27150	0
151	20250121	173300	6066328300	27150	27150	27150	27150	0
152	20250121	173200	6066328300	27150	27150	27150	27150	1165
153	20250121	173100	6066328300	27150	27150	27150	27150	0
154	20250121	173000	6066328300	27150	27150	27150	27150	0
155	20250121	172900	6066328300	27150	27150	27150	27150	0
156	20250121	172800	6066328300	27150	27150	27150	27150	0
157	20250121	172700	6066328300	27150	27150	27150	27150	0
158	20250121	172600	6066328300	27150	27150	27150	27150	0
159	20250121	172500	6066328300	27150	27150	27150	27150	0
160	20250121	172400	6066328300	27150	27150	27150	27150	0
161	20250121	172300	6066328300	27150	27150	27150	27150	0
162	20250121	172200	6066328300	27150	27150	27150	27150	0
163	20250121	172100	6066328300	27150	27150	27150	27150	0
164	20250121	172000	6066328300	27150	27150	27150	27150	0
165	20250121	171900	6066328300	27150	27150	27150	27150	0
166	20250121	171800	6066328300	27150	27150	27150	27150	0
167	20250121	171700	6066328300	27150	27150	27150	27150	0
168	20250121	171600	6066328300	27150	27150	27150	27150	0
169	20250121	171500	6066328300	27150	27150	27150	27150	0
170	20250121	171400	6066328300	27150	27150	27150	27150	0
171	20250121	171300	6066328300	27150	27150	27150	27150	0
172	20250121	171200	6066328300	27150	27150	27150	27150	0
173	20250121	171100	6066328300	27150	27150	27150	27150	0
174	20250121	171000	6066328300	27150	27150	27150	27150	0
175	20250121	170900	6066328300	27150	27150	27150	27150	0
176	20250121	170800	6066328300	27150	27150	27150	27150	0
177	20250121	170700	6066328300	27150	27150	27150	27150	0
178	20250121	170600	6066328300	27150	27150	27150	27150	0
179	20250121	170500	6066328300	27150	27150	27150	27150	0
180	20250121	170400	6066328300	27150	27150	27150	27150	0
181	20250121	170300	6066328300	27150	27150	27150	27150	0
182	20250121	170200	6066328300	27150	27150	27150	27150	1165
183	20250121	170100	6066328300	27150	27150	27150	27150	0
184	20250121	170000	6066328300	27150	27150	27150	27150	0
185	20250121	165900	6066328300	27150	27150	27150	27150	0
186	20250121	165800	6066328300	27150	27150	27150	27150	0
187	20250121	165700	6066328300	27150	27150	27150	27150	0
188	20250121	165600	6066328300	27150	27150	27150	27150	0
189	20250121	165500	6066328300	27150	27150	27150	27150	0
190	20250121	165400	6066328300	27150	27150	27150	27150	0
191	20250121	165300	6066328300	27150	27150	27150	27150	0
192	20250121	165200	6066328300	27150	27150	27150	27150	0
193	20250121	165100	6066328300	27150	27150	27150	27150	0
194	20250121	165000	6066328300	27150	27150	27150	27150	0
195	20250121	164900	6066328300	27150	27150	27150	27150	0
196	20250121	164800	6066328300	27150	27150	27150	27150	0
197	20250121	164700	6066328300	27150	27150	27150	27150	0
198	20250121	164600	6066328300	27150	27150	27150	27150	0
199	20250121	164500	6066328300	27150	27150	27150	27150	0
200	20250121	164400	6066328300	27150	27150	27150	27150	0
201	20250121	164300	6066328300	27150	27150	27150	27150	0
202	20250121	164200	6066328300	27150	27150	27150	27150	0
203	20250121	164100	6066328300	27150	27150	27150	27150	0
204	20250121	164000	6066328300	27150	27150	27150	27150	0
205	20250121	163900	6066328300	27150	27150	27150	27150	0
206	20250121	163800	6066328300	27150	27150	27150	27150	0
207	20250121	163700	6066328300	27150	27150	27150	27150	0
208	20250121	163600	6066328300	27150	27150	27150	27150	0
209	20250121	163500	6066328300	27150	27150	27150	27150	0
210	20250121	163400	6066328300	27150	27150	27150	27150	0
211	20250121	163300	6066328300	27150	27150	27150	27150	0
212	20250121	163200	6066328300	27150	27150	27150	27150	1165
213	20250121	163100	6066328300	27150	27150	27150	27150	0
214	20250121	163000	6066328300	27150	27150	27150	27150	0
215	20250121	162900	6066328300	27150	27150	27150	27150	0
216	20250121	162800	6066328300	27150	27150	27150	27150	0
217	20250121	162700	6066328300	27150	27150	27150	27150	0
218	20250121	162600	6066328300	27150	27150	27150	27150	0
219	20250121	162500	6066328300	27150	27150	27150	27150	0
220	20250121	162400	6066328300	27150	27150	27150	27150	0
221	20250121	162300	6066328300	27150	27150	27150	27150	0
222	20250121	162200	6066328300	27150	27150	27150	27150	0
223	20250121	162100	6066328300	27150	27150	27150	27150	0
224	20250121	162000	6066328300	27150	27150	27150	27150	0
225	20250121	161900	6066328300	27150	27150	27150	27150	0
226	20250121	161800	6066328300	27150	27150	27150	27150	0
227	20250121	161700	6066328300	27150	27150	27150	27150	0
228	20250121	161600	6066328300	27150	27150	27150	27150	0
229	20250121	161500	6066328300	27150	27150	27150	27150	0
230	20250121	161400	6066328300	27150	27150	27150	27150	0
231	20250121	161300	6066328300	27150	27150	27150	27150	0
232	20250121	161200	6066328300	27150	27150	27150	27150	0
233	20250121	161100	6066328300	27150	27150	27150	27150	0
234	20250121	161000	6066328300	27150	27150	27150	27150	0
235	20250121	160900	6066328300	27150	27150	27150	27150	0
236	20250121	160800	6066328300	27150	27150	27150	27150	0
237	20250121	160700	6066328300	27150	27150	27150	27150	0
238	20250121	160600	6066328300	27150	27150	27150	27150	0
239	20250121	160500	6066328300	27150	27150	27150	27150	0
240	20250121	160400	6066328300	27150	27150	27150	27150	0
241	20250121	160300	6066328300	27150	27150	27150	27150	0
242	20250121	160200	6066328300	27150	27150	27150	27150	1165
243	20250121	160100	6066328300	27150	27150	27150	27150	0
244	20250121	160000	6066328300	27150	27150	27150	27150	0
245	20250121	155900	6066328300	27150	27150	27150	27150	0
246	20250121	155800	6066328300	27150	27150	27150	27150	0
247	20250121	155700	6066328300	27150	27150	27150	27150	0
248	20250121	155600	6066328300	27150	27150	27150	27150	0
249	20250121	155500	6066328300	27150	27150	27150	27150	0
250	20250121	155400	6066328300	27150	27150	27150	27150	0
251	20250121	155300	6066328300	27150	27150	27150	27150	0
252	20250121	155200	6066328300	27150	27150	27150	27150	0
253	20250121	155100	6066328300	27150	27150	27150	27150	0
254	20250121	155000	6066328300	27150	27150	27150	27150	0
255	20250121	154900	6066328300	27150	27150	27150	27150	0
256	20250121	154800	6066328300	27150	27150	27150	27150	0
257	20250121	154700	6066328300	27150	27150	27150	27150	0
258	20250121	154600	6066328300	27150	27150	27150	27150	0
259	20250121	154500	6066328300	27150	27150	27150	27150	0
260	20250121	154400	6066328300	27150	27150	27150	27150	0
261	20250121	154300	6066328300	27150	27150	27150	27150	0
262	20250121	154200	6066328300	27150	27150	27150	27150	0
263	20250121	154100	6066328300	27150	27150	27150	27150	0
264	20250121	154000	6066328300	27150	27150	27150	27150	0
265	20250121	153900	6066328300	27150	27150	27150	27150	0
266	20250121	153800	6066328300	27150	27150	27150	27150	0
267	20250121	153700	6066328300	27150	27150	27150	27150	0
268	20250121	153600	6066328300	27150	27150	27150	27150	0
269	20250121	153500	6066328300	27150	27150	27150	27150	0
270	20250121	153400	6066328300	27150	27150	27150	27150	0
271	20250121	153300	6066328300	27150	27150	27150	27150	0
272	20250121	153200	6066328300	27150	27150	27150	27150	1165
273	20250121	153100	6066328300	27150	27150	27150	27150	0
274	20250121	153000	6066328300	27150	27150	27150	27150	1165
275	20250121	152900	6034698550	27400	27400	27400	27400	0
276	20250121	152800	6034698550	27400	27400	27400	27400	0
277	20250121	152700	6034698550	27400	27400	27400	27400	0
278	20250121	152600	6034698550	27400	27400	27400	27400	0
279	20250121	152500	6034698550	27400	27400	27400	27400	0
280	20250121	152400	6034698550	27400	27400	27400	27400	0
281	20250121	152300	6034698550	27400	27400	27400	27400	0
282	20250121	152200	6034698550	27400	27400	27400	27400	0
283	20250121	152100	6034698550	27400	27400	27400	27400	0
284	20250121	152000	6034698550	27400	27400	27400	27400	0
285	20250121	151900	6034698550	27400	27150	27400	27100	2191
286	20250121	151800	5975039900	27100	27150	27150	27100	570
287	20250121	151700	5959571150	27150	27100	27150	27100	231
288	20250121	151600	5953305750	27100	27100	27150	27100	314
289	20250121	151500	5944796100	27150	27150	27150	27100	96
290	20250121	151400	5942189950	27150	27150	27150	27150	1074
291	20250121	151300	5913030850	27150	27150	27150	27100	252
292	20250121	151200	5906192150	27150	27200	27200	27100	1155
293	20250121	151100	5874833000	27200	27150	27200	27150	1032
294	20250121	151000	5846814150	27200	27150	27200	27150	149
295	20250121	150900	5842768400	27150	27150	27150	27150	311
296	20250121	150800	5834324750	27150	27200	27200	27150	140
297	20250121	150700	5830519250	27150	27200	27250	27150	279
298	20250121	150600	5822937050	27200	27250	27250	27200	54
299	20250121	150500	5821468200	27250	27200	27250	27200	351
300	20250121	150400	5811919750	27250	27250	27250	27250	2
301	20250121	150300	5811865250	27250	27250	27250	27250	3
302	20250121	150200	5811783500	27250	27200	27250	27200	11
303	20250121	150100	5811483800	27200	27250	27250	27200	440
304	20250121	150000	5799508800	27250	27250	27250	27250	0
305	20250121	145900	5799508800	27250	27250	27250	27200	58
306	20250121	145800	5797929700	27250	27250	27250	27250	24
307	20250121	145700	5797275700	27200	27250	27250	27200	403
308	20250121	145600	5786314000	27150	27150	27300	27150	658
309	20250121	145500	5768371150	27150	27150	27150	27100	424
310	20250121	145400	5756860550	27200	27150	27200	27150	921
311	20250121	145300	5731850400	27200	27200	27300	27200	81
312	20250121	145200	5729640100	27200	27200	27200	27150	161
313	20250121	145100	5725265950	27300	27300	27300	27300	1
314	20250121	145000	5725238650	27150	27200	27200	27150	268
315	20250121	144900	5717952400	27200	27200	27200	27200	10
316	20250121	144800	5717680400	27250	27150	27250	27150	639
317	20250121	144700	5700296550	27150	27200	27200	27150	436
318	20250121	144600	5688452900	27150	27150	27150	27150	405
319	20250121	144500	5677457150	27150	27150	27150	27150	118
320	20250121	144400	5674253450	27150	27150	27150	27150	36
321	20250121	144300	5673276050	27150	27200	27200	27100	2325
322	20250121	144200	5610177950	27150	27150	27150	27150	1
323	20250121	144100	5610150800	27200	27200	27200	27200	46
324	20250121	144000	5608899600	27150	27200	27200	27150	131
325	20250121	143900	5605339600	27200	27150	27200	27150	98
326	20250121	143800	5602678000	27200	27150	27200	27150	88
327	20250121	143700	5600286900	27150	27150	27150	27150	1067
328	20250121	143600	5571317850	27150	27200	27200	27150	256
329	20250121	143500	5564365750	27200	27100	27200	27100	56
330	20250121	143400	5562847550	27100	27150	27200	27100	1264
331	20250121	143300	5528538600	27200	27200	27200	27150	788
332	20250121	143200	5507116000	27200	27200	27300	27150	419
333	20250121	143100	5495736700	27200	27300	27300	27150	2426
334	20250121	143000	5429748150	27300	27400	27400	27200	1050
335	20250121	142900	5401139700	27300	27400	27400	27250	595
336	20250121	142800	5384911450	27400	27300	27400	27250	428
337	20250121	142700	5373221500	27450	27450	27450	27300	3530
338	20250121	142600	5276803750	27450	27350	27450	27300	1417
339	20250121	142500	5238111850	27350	27350	27350	27350	20
340	20250121	142400	5237564850	27350	27350	27350	27350	10
341	20250121	142300	5237291350	27350	27400	27400	27350	1203
342	20250121	142200	5204387100	27450	27450	27450	27450	20
343	20250121	142100	5203838100	27400	27400	27400	27400	0
344	20250121	142000	5203838100	27400	27400	27450	27400	238
345	20250121	141900	5197314400	27400	27550	27550	27400	375
346	20250121	141800	5187035500	27400	27400	27400	27400	0
347	20250121	141700	5187035500	27400	27450	27550	27400	815
348	20250121	141600	5164668650	27500	27500	27500	27450	650
349	20250121	141500	5146796100	27600	27600	27600	27600	0
350	20250121	141400	5146796100	27600	27550	27600	27500	348
351	20250121	141300	5137213800	27550	27550	27550	27550	0
352	20250121	141200	5137213800	27550	27550	27550	27550	0
353	20250121	141100	5137213800	27550	27550	27550	27550	122
354	20250121	141000	5133852700	27550	27550	27550	27550	74
355	20250121	140900	5131814000	27550	27600	27600	27550	25
356	20250121	140800	5131124250	27600	27600	27600	27600	0
357	20250121	140700	5131124250	27600	27600	27600	27600	0
358	20250121	140600	5131124250	27600	27600	27600	27600	100
359	20250121	140500	5128364250	27600	27600	27600	27600	41
360	20250121	140400	5127232650	27550	27550	27550	27550	0
361	20250121	140300	5127232650	27550	27550	27550	27550	10
362	20250121	140200	5126957150	27550	27550	27550	27550	1
363	20250121	140100	5126929600	27600	27600	27600	27600	22
364	20250121	140000	5126322400	27600	27600	27600	27600	242
365	20250121	135900	5119643200	27600	27600	27600	27600	1
366	20250121	135800	5119615600	27600	27600	27600	27600	20
367	20250121	135700	5119063600	27550	27550	27600	27550	151
368	20250121	135600	5114898800	27600	27600	27600	27550	530
369	20250121	135500	5100295850	27550	27550	27550	27550	1
370	20250121	135400	5100268300	27550	27550	27550	27550	59
371	20250121	135300	5098642850	27550	27600	27600	27550	85
372	20250121	135200	5096299050	27550	27550	27550	27550	54
373	20250121	135100	5094811350	27550	27600	27600	27550	85
374	20250121	135000	5092469350	27600	27650	27650	27600	1004
375	20250121	134900	5064758900	27650	27650	27650	27650	47
376	20250121	134800	5063459350	27650	27650	27650	27650	2
377	20250121	134700	5063404050	27650	27650	27650	27650	4
378	20250121	134600	5063293450	27650	27650	27650	27650	27
379	20250121	134500	5062546900	27650	27650	27650	27650	36
380	20250121	134400	5061551500	27650	27650	27650	27650	130
381	20250121	134300	5057957000	27650	27650	27650	27650	29
382	20250121	134200	5057155150	27650	27650	27650	27650	1
383	20250121	134100	5057127500	27650	27650	27650	27650	0
384	20250121	134000	5057127500	27650	27650	27650	27650	115
385	20250121	133900	5053947750	27650	27650	27650	27650	84
386	20250121	133800	5051625150	27650	27650	27650	27650	2
387	20250121	133700	5051569850	27650	27650	27700	27650	246
388	20250121	133600	5044757000	27650	27650	27650	27650	222
389	20250121	133500	5038618700	27650	27600	27650	27600	20
390	20250121	133400	5038066100	27600	27600	27600	27600	0
391	20250121	133300	5038066100	27600	27650	27650	27600	245
392	20250121	133200	5031295800	27650	27600	27650	27600	210
393	20250121	133100	5025494750	27550	27550	27550	27550	185
394	20250121	133000	5020398000	27550	27600	27600	27550	27
395	20250121	132900	5019654100	27600	27550	27600	27550	149
396	20250121	132800	5015548950	27600	27600	27600	27600	52
397	20250121	132700	5014113750	27600	27600	27600	27600	123
398	20250121	132600	5010718950	27600	27550	27600	27550	428
399	20250121	132500	4998916150	27550	27500	27550	27500	141
400	20250121	132400	4995032850	27500	27500	27500	27450	471
401	20250121	132300	4982081350	27500	27550	27550	27500	272
402	20250121	132200	4974599450	27550	27500	27550	27500	482
403	20250121	132100	4961342300	27500	27450	27500	27450	127
404	20250121	132000	4957856100	27450	27400	27450	27400	314
405	20250121	131900	4949251300	27350	27350	27350	27350	18
406	20250121	131800	4948759000	27350	27350	27350	27350	184
407	20250121	131700	4943726600	27200	27400	27400	27200	2943
408	20250121	131600	4863539900	27450	27350	27450	27350	604
409	20250121	131500	4846977650	27300	27400	27450	27200	3273
410	20250121	131400	4757713050	27450	27450	27450	27450	1
411	20250121	131300	4757685600	27450	27450	27450	27450	1
412	20250121	131200	4757658150	27450	27450	27450	27450	51
413	20250121	131100	4756258200	27450	27500	27500	27450	197
414	20250121	131000	4750849550	27500	27500	27500	27500	338
415	20250121	130900	4741554550	27500	27400	27500	27400	396
416	20250121	130800	4730690800	27400	27300	27400	27250	554
417	20250121	130700	4715571250	27450	27400	27450	27400	210
418	20250121	130600	4709817150	27300	27350	27400	27300	43
419	20250121	130500	4708641250	27250	27300	27350	27200	1009
420	20250121	130400	4681162900	27300	27400	27400	27200	2051
421	20250121	130300	4625199750	27500	27400	27500	27400	66
422	20250121	130200	4623390750	27500	27400	27500	27400	668
423	20250121	130100	4605072550	27400	27300	27400	27250	1111
424	20250121	130000	4574735550	27350	27250	27350	27200	1350
425	20250121	125900	4537973300	27250	27300	27350	27200	3591
426	20250121	125800	4440104650	27350	27450	27500	27300	3453
427	20250121	125700	4345641800	27500	27550	27650	27450	439
428	20250121	125600	4333580100	27500	27700	27700	27500	3240
429	20250121	125500	4244334150	27650	27650	27650	27650	15
430	20250121	125400	4243919400	27650	27650	27650	27650	81
431	20250121	125300	4241679750	27650	27650	27650	27650	0
432	20250121	125200	4241679750	27650	27700	27700	27600	828
433	20250121	125100	4218821900	27600	27700	27700	27600	249
434	20250121	125000	4211948500	27800	27800	27800	27800	0
435	20250121	124900	4211948500	27800	27750	27800	27750	68
436	20250121	124800	4210061450	27700	27650	27700	27600	785
437	20250121	124700	4188378950	27650	27750	27800	27650	907
438	20250121	124600	4163279350	27750	27800	27800	27750	96
439	20250121	124500	4160614050	27750	27750	27750	27750	8
440	20250121	124400	4160392050	27750	27750	27750	27750	0
441	20250121	124300	4160392050	27750	27750	27750	27750	14
442	20250121	124200	4160003550	27750	27700	27800	27650	270
443	20250121	124100	4152518900	27650	27700	27700	27650	408
444	20250121	124000	4141234750	27550	27700	27700	27550	127
445	20250121	123900	4137729050	27550	27750	27750	27550	1590
446	20250121	123800	4093793350	27800	27750	27800	27650	934
447	20250121	123700	4067934100	27700	27750	27750	27700	600
448	20250121	123600	4051294250	27850	27850	27900	27800	110
449	20250121	123500	4048232050	27900	27750	27900	27750	2685
450	20250121	123400	3973668200	27750	27850	27850	27750	1236
451	20250121	123300	3939303400	27850	27850	27850	27850	1
452	20250121	123200	3939275550	27850	27850	27850	27850	176
453	20250121	123100	3934373950	27850	27850	27900	27850	152
454	20250121	123000	3930140700	27850	27850	27850	27850	2
455	20250121	122900	3930085000	27850	27850	27850	27850	26
456	20250121	122800	3929360900	27850	27850	27850	27850	130
457	20250121	122700	3925740400	27850	27850	27850	27850	0
458	20250121	122600	3925740400	27850	27850	27850	27850	6
459	20250121	122500	3925573300	27850	27850	27850	27850	27
460	20250121	122400	3924821350	27750	27750	27750	27750	0
461	20250121	122300	3924821350	27750	27750	27750	27750	0
462	20250121	122200	3924821350	27750	27850	27850	27750	1949
463	20250121	122100	3870648750	27900	27900	27900	27900	0
464	20250121	122000	3870648750	27900	27900	27900	27900	0
465	20250121	121900	3870648750	27900	27950	27950	27900	242
466	20250121	121800	3863895650	27900	27900	27900	27900	4
467	20250121	121700	3863784050	27900	27900	27900	27900	43
468	20250121	121600	3862584350	27900	27900	27900	27900	27
469	20250121	121500	3861831050	27900	27850	27900	27800	346
470	20250121	121400	3852199150	27850	27850	27850	27850	10
471	20250121	121300	3851920650	27800	27900	27900	27800	625
472	20250121	121200	3834499250	27900	27950	28000	27900	193
473	20250121	121100	3829098750	27900	27900	27900	27900	0
474	20250121	121000	3829098750	27900	27900	27900	27900	0
475	20250121	120900	3829098750	27900	27900	27900	27900	246
476	20250121	120800	3822235350	27850	27950	27950	27850	266
477	20250121	120700	3814806300	28000	28000	28000	28000	206
478	20250121	120600	3809038300	28000	28000	28000	28000	500
479	20250121	120500	3795038300	28050	28100	28100	28050	50
480	20250121	120400	3793634500	28050	28050	28050	28050	55
481	20250121	120300	3792091750	28050	28100	28100	28050	211
482	20250121	120200	3786164050	28100	28100	28100	28100	99
483	20250121	120100	3783382150	28000	28100	28100	28000	181
484	20250121	120000	3778306500	28050	28150	28150	28050	201
485	20250121	115900	3772668350	28150	28100	28200	28100	713
486	20250121	115800	3752598900	28050	28050	28050	28050	357
487	20250121	115700	3742585050	28050	28150	28150	28050	489
488	20250121	115600	3728864350	28150	28200	28200	28150	456
489	20250121	115500	3716027050	28200	28200	28200	28200	26
490	20250121	115400	3715293850	28200	28200	28200	28200	0
491	20250121	115300	3715293850	28200	28200	28200	28200	409
492	20250121	115200	3703760050	28200	28150	28200	28150	55
493	20250121	115100	3702209550	28150	28150	28150	28150	0
494	20250121	115000	3702209550	28150	28200	28250	28150	167
495	20250121	114900	3697504900	28200	28200	28200	28200	319
496	20250121	114800	3688509100	28200	28200	28250	28150	444
497	20250121	114700	3675985700	28200	28200	28200	28200	18
498	20250121	114600	3675478100	28250	28200	28250	28200	104
499	20250121	114500	3672545150	28250	28250	28250	28250	26
500	20250121	114400	3671810650	28200	28300	28300	28200	2
501	20250121	114300	3671754150	28250	28300	28300	28250	67
502	20250121	114200	3669858100	28300	28350	28350	28300	36
503	20250121	114100	3668838000	28350	28300	28350	28300	299
504	20250121	114000	3660363500	28300	28350	28350	28300	211
505	20250121	113900	3654390150	28300	28250	28300	28200	301
506	20250121	113800	3645881350	28300	28300	28350	28250	134
507	20250121	113700	3642089800	28300	28300	28300	28300	70
508	20250121	113600	3640108800	28300	28300	28400	28300	986
509	20250121	113500	3612190900	28300	28300	28300	28250	32
510	20250121	113400	3611285800	28300	28300	28400	28050	538
511	20250121	113300	3596115550	28400	28400	28400	28250	973
512	20250121	113200	3568625050	28400	28500	28500	28250	690
513	20250121	113100	3549003600	28500	28450	28500	28450	143
514	20250121	113000	3544930200	28450	28500	28550	28450	758
515	20250121	112900	3523315700	28550	28650	28650	28550	1838
516	20250121	112800	3470726550	28650	28400	28650	28400	7436
517	20250121	112700	3258564050	28300	28450	28450	28300	248
518	20250121	112600	3251544450	28450	28400	28450	28400	217
519	20250121	112500	3245376000	28400	28450	28450	28400	484
520	20250121	112400	3231616600	28500	28450	28500	28400	300
521	20250121	112300	3223077700	28450	28250	28500	28250	3988
522	20250121	112200	3109904600	28300	28350	28350	28300	119
523	20250121	112100	3106531050	28350	28100	28350	28100	2379
524	20250121	112000	3039472000	28100	28100	28100	28100	65
525	20250121	111900	3037645500	28150	28150	28150	28150	49
526	20250121	111800	3036266150	28150	28100	28150	28000	248
527	20250121	111700	3029307950	28100	28050	28200	28050	210
528	20250121	111600	3023406450	28300	28250	28300	28100	556
529	20250121	111500	3007753100	28150	28200	28200	28150	31
530	20250121	111400	3006880400	28200	28200	28200	28100	20
531	20250121	111300	3006316650	28200	28250	28250	28200	204
532	20250121	111200	3000558700	28250	28250	28250	28200	266
533	20250121	111100	2993049800	28250	28200	28350	28150	784
534	20250121	111000	2970905400	28200	28350	28400	28150	151
535	20250121	110900	2966625500	28350	28000	28400	28000	3701
536	20250121	110800	2861784500	27950	27950	28350	27600	4259
537	20250121	110700	2742204900	27900	28150	28150	27900	2413
538	20250121	110600	2674557250	28200	28050	28200	28050	199
539	20250121	110500	2668954850	28200	27900	28200	27900	3348
540	20250121	110400	2575112300	27800	27800	27800	27800	9
541	20250121	110300	2574862100	27900	27900	27900	27900	0
542	20250121	110200	2574862100	27900	27900	27900	27900	0
543	20250121	110100	2574862100	27900	27800	27900	27800	107
544	20250121	110000	2571882300	27950	27850	27950	27850	1263
545	20250121	105900	2536692800	27900	27900	27900	27900	530
546	20250121	105800	2521905800	27900	27850	27900	27850	142
547	20250121	105700	2517949800	27800	27850	27850	27800	109
548	20250121	105600	2514919150	27800	27800	27800	27800	200
549	20250121	105500	2509359150	27800	27800	27850	27800	34
550	20250121	105400	2508412600	27900	27900	27900	27900	0
551	20250121	105300	2508412600	27900	27800	27900	27800	12
552	20250121	105200	2508078900	27800	27800	27800	27800	0
553	20250121	105100	2508078900	27800	27800	27850	27800	874
554	20250121	105000	2483780400	27800	27750	27900	27750	69
555	20250121	104900	2481860450	27750	27900	27900	27750	423
556	20250121	104800	2470081200	27900	27950	28000	27900	68
557	20250121	104700	2468182000	27900	27950	27950	27900	233
558	20250121	104600	2461670750	27950	28000	28000	27950	262
559	20250121	104500	2454340050	28000	28000	28050	28000	223
560	20250121	104400	2448092050	28000	28000	28050	28000	337
561	20250121	104300	2438654750	28000	28050	28050	28000	492
562	20250121	104200	2424866250	28000	27900	28050	27900	2334
563	20250121	104100	2359592200	27850	27800	27850	27750	1726
564	20250121	104000	2311591850	27800	27800	27800	27800	7
565	20250121	103900	2311397250	27800	27550	27800	27550	115
566	20250121	103800	2308222750	27550	27650	27650	27550	1955
567	20250121	103700	2254278500	27750	27750	27750	27650	82
568	20250121	103600	2252008900	27650	27650	27650	27650	0
569	20250121	103500	2252008900	27650	27700	27700	27600	111
570	20250121	103400	2248941750	27650	27650	27700	27650	583
571	20250121	103300	2232807650	27600	27750	27750	27600	1617
572	20250121	103200	2188042200	27750	27700	27750	27700	654
573	20250121	103100	2169922600	27700	27700	27750	27700	207
574	20250121	103000	2164187350	27750	27750	27750	27750	122
575	20250121	102900	2160801850	27750	27800	27800	27750	1001
576	20250121	102800	2132985800	27750	27750	27800	27750	181
577	20250121	102700	2127961750	27700	27800	27850	27700	691
578	20250121	102600	2108766350	27800	27800	27850	27800	646
579	20250121	102500	2090793550	27850	27850	27850	27850	97
580	20250121	102400	2088092100	27850	27800	27850	27800	57
581	20250121	102300	2086507150	27800	27850	27850	27800	52
582	20250121	102200	2085061400	27900	27900	27950	27900	584
583	20250121	102100	2068756350	27800	27850	27850	27800	109
584	20250121	102000	2065720800	27800	27800	27850	27800	258
585	20250121	101900	2058540900	27800	27800	27800	27800	159
586	20250121	101800	2054120700	27800	27850	27950	27800	146
587	20250121	101700	2050051650	27750	27750	27750	27750	12
588	20250121	101600	2049718650	27700	27700	27750	27700	225
589	20250121	101500	2043485050	27650	27850	27850	27650	660
590	20250121	101400	2025176250	27850	27850	27850	27850	165
591	20250121	101300	2020581000	27850	27900	27900	27850	361
592	20250121	101200	2010515900	27900	27950	28000	27900	732
593	20250121	101100	1990061700	28000	28050	28050	28000	207
594	20250121	101000	1984264350	28050	28000	28050	28000	232
595	20250121	100900	1977766250	28000	28050	28050	28000	1825
596	20250121	100800	1926602800	28050	28100	28100	28050	970
597	20250121	100700	1899372200	28150	28100	28150	28100	209
598	20250121	100600	1893497950	28050	28200	28200	28050	1018
599	20250121	100500	1864893850	28200	28000	28300	28000	1250
600	20250121	100400	1829690650	28100	28050	28100	28000	475
601	20250121	100300	1816377300	28000	28100	28100	28000	725
602	20250121	100200	1796020450	28100	28150	28150	28100	322
603	20250121	100100	1786956200	28100	28100	28200	28050	877
604	20250121	100000	1762305600	28050	28100	28100	28050	983
605	20250121	095900	1734712200	28150	28150	28200	28150	783
606	20250121	095800	1712668600	28200	28350	28350	28200	1269
607	20250121	095700	1676776600	28400	28400	28450	28350	593
608	20250121	095600	1659924500	28400	28350	28400	28350	782
609	20250121	095500	1637744350	28350	28300	28450	28300	796
610	20250121	095400	1615177050	28300	28250	28400	28250	1037
611	20250121	095300	1585763900	28300	28500	28500	28300	1236
612	20250121	095200	1550589550	28500	28400	28600	28400	5546
613	20250121	095100	1392472350	28400	28250	28500	28200	3456
614	20250121	095000	1294471500	28250	28200	28250	28150	802
615	20250121	094900	1271890100	28150	28250	28250	28150	1521
616	20250121	094800	1228982750	28250	28250	28300	28250	283
617	20250121	094700	1220983050	28250	28300	28300	28200	373
618	20250121	094600	1210433450	28300	28250	28300	28200	983
619	20250121	094500	1182652000	28300	28250	28300	28200	1641
620	20250121	094400	1136368150	28300	28350	28400	28300	592
621	20250121	094300	1119594100	28450	28400	28450	28350	1425
622	20250121	094200	1079107150	28400	28450	28450	28350	900
623	20250121	094100	1053551000	28400	28100	28450	28100	2265
624	20250121	094000	989430900	28100	28150	28300	28100	1257
625	20250121	093900	954067550	28250	28350	28350	28150	2082
626	20250121	093800	895175350	28400	28450	28600	28400	3372
627	20250121	093700	799113650	28500	28250	28600	28250	4751
628	20250121	093600	664106350	28250	27800	28300	27800	4971
629	20250121	093500	524306000	27900	27800	27900	27800	2701
630	20250121	093400	449109900	27800	27700	27800	27700	675
631	20250121	093300	430380400	27700	27600	27700	27600	590
632	20250121	093200	414089400	27550	27550	27550	27550	0
633	20250121	093100	414089400	27550	27600	27600	27550	289
634	20250121	093000	406121500	27600	27750	27750	27600	350
635	20250121	092900	396436050	27700	27600	27750	27600	1377
636	20250121	092800	358262450	27600	27550	27600	27550	487
637	20250121	092700	344835950	27500	27550	27550	27500	343
638	20250121	092600	335397900	27550	27550	27550	27450	1670
639	20250121	092500	289390300	27500	27400	27500	27400	194
640	20250121	092400	284059550	27400	27400	27400	27400	0
641	20250121	092300	284059550	27400	27400	27400	27400	0
642	20250121	092200	284059550	27400	27400	27400	27400	1
643	20250121	092100	284032150	27300	27450	27450	27300	1344
644	20250121	092000	247271200	27400	27400	27400	27400	601
645	20250121	091900	230803800	27400	27400	27400	27400	85
646	20250121	091800	228474800	27400	27400	27400	27400	134
647	20250121	091700	224803200	27450	27450	27450	27450	101
648	20250121	091600	222030750	27550	27550	27550	27550	29
649	20250121	091500	221231800	27550	27550	27550	27550	227
650	20250121	091400	214977950	27550	27550	27600	27550	313
651	20250121	091300	206351200	27400	27550	27550	27400	1228
652	20250121	091200	172540950	27550	27550	27600	27500	817
653	20250121	091100	150019600	27550	27550	27550	27550	1
654	20250121	091000	149992050	27500	27450	27500	27400	1164
655	20250121	090900	118057150	27450	27500	27500	27450	438
656	20250121	090800	106014050	27500	27500	27500	27400	93
657	20250121	090700	103457050	27500	27450	27500	27400	662
658	20250121	090600	85287850	27500	27550	27600	27500	491
659	20250121	090500	71774650	27650	27600	27700	27550	125
660	20250121	090400	68322300	27600	27400	27600	27400	625
661	20250121	090300	51111050	27450	27450	27550	27450	589
662	20250121	090200	34942600	27450	27500	27500	27400	266
663	20250121	090100	27637300	27600	27600	27750	27500	396
664	20250121	090000	16722900	27600	27550	27600	27550	607