KissMeData/260870/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205600	136630250	27050	27050	27050	27050	10
3	20240118	205500	136630250	27050	27050	27050	27050	0
4	20240118	205400	136630250	27050	27050	27050	27050	0
5	20240118	205300	136630250	27050	27050	27050	27050	0
6	20240118	205200	136630250	27050	27050	27050	27050	0
7	20240118	205100	136630250	27050	27050	27050	27050	0
8	20240118	205000	136630250	27050	27050	27050	27050	0
9	20240118	204900	136630250	27050	27050	27050	27050	0
10	20240118	204800	136630250	27050	27050	27050	27050	0
11	20240118	204700	136630250	27050	27050	27050	27050	0
12	20240118	204600	136630250	27050	27050	27050	27050	0
13	20240118	204500	136630250	27050	27050	27050	27050	0
14	20240118	204400	136630250	27050	27050	27050	27050	0
15	20240118	204300	136630250	27050	27050	27050	27050	0
16	20240118	204200	136630250	27050	27050	27050	27050	0
17	20240118	204100	136630250	27050	27050	27050	27050	0
18	20240118	204000	136630250	27050	27050	27050	27050	0
19	20240118	203900	136630250	27050	27050	27050	27050	0
20	20240118	203800	136630250	27050	27050	27050	27050	0
21	20240118	203700	136630250	27050	27050	27050	27050	0
22	20240118	203600	136630250	27050	27050	27050	27050	0
23	20240118	203500	136630250	27050	27050	27050	27050	0
24	20240118	203400	136630250	27050	27050	27050	27050	0
25	20240118	203300	136630250	27050	27050	27050	27050	0
26	20240118	203200	136630250	27050	27050	27050	27050	0
27	20240118	203100	136630250	27050	27050	27050	27050	0
28	20240118	203000	136630250	27050	27050	27050	27050	0
29	20240118	202900	136630250	27050	27050	27050	27050	0
30	20240118	202800	136630250	27050	27050	27050	27050	0
31	20240118	202700	136630250	27050	27050	27050	27050	0
32	20240118	202600	136630250	27050	27050	27050	27050	10
33	20240118	202500	136630250	27050	27050	27050	27050	0
34	20240118	202400	136630250	27050	27050	27050	27050	0
35	20240118	202300	136630250	27050	27050	27050	27050	0
36	20240118	202200	136630250	27050	27050	27050	27050	0
37	20240118	202100	136630250	27050	27050	27050	27050	0
38	20240118	202000	136630250	27050	27050	27050	27050	0
39	20240118	201900	136630250	27050	27050	27050	27050	0
40	20240118	201800	136630250	27050	27050	27050	27050	0
41	20240118	201700	136630250	27050	27050	27050	27050	0
42	20240118	201600	136630250	27050	27050	27050	27050	0
43	20240118	201500	136630250	27050	27050	27050	27050	0
44	20240118	201400	136630250	27050	27050	27050	27050	0
45	20240118	201300	136630250	27050	27050	27050	27050	0
46	20240118	201200	136630250	27050	27050	27050	27050	0
47	20240118	201100	136630250	27050	27050	27050	27050	0
48	20240118	201000	136630250	27050	27050	27050	27050	0
49	20240118	200900	136630250	27050	27050	27050	27050	0
50	20240118	200800	136630250	27050	27050	27050	27050	0
51	20240118	200700	136630250	27050	27050	27050	27050	0
52	20240118	200600	136630250	27050	27050	27050	27050	0
53	20240118	200500	136630250	27050	27050	27050	27050	0
54	20240118	200400	136630250	27050	27050	27050	27050	0
55	20240118	200300	136630250	27050	27050	27050	27050	0
56	20240118	200200	136630250	27050	27050	27050	27050	0
57	20240118	200100	136630250	27050	27050	27050	27050	0
58	20240118	200000	136630250	27050	27050	27050	27050	0
59	20240118	195900	136630250	27050	27050	27050	27050	0
60	20240118	195800	136630250	27050	27050	27050	27050	0
61	20240118	195700	136630250	27050	27050	27050	27050	0
62	20240118	195600	136630250	27050	27050	27050	27050	10
63	20240118	195500	136630250	27050	27050	27050	27050	0
64	20240118	195400	136630250	27050	27050	27050	27050	0
65	20240118	195300	136630250	27050	27050	27050	27050	0
66	20240118	195200	136630250	27050	27050	27050	27050	0
67	20240118	195100	136630250	27050	27050	27050	27050	0
68	20240118	195000	136630250	27050	27050	27050	27050	0
69	20240118	194900	136630250	27050	27050	27050	27050	0
70	20240118	194800	136630250	27050	27050	27050	27050	0
71	20240118	194700	136630250	27050	27050	27050	27050	0
72	20240118	194600	136630250	27050	27050	27050	27050	0
73	20240118	194500	136630250	27050	27050	27050	27050	0
74	20240118	194400	136630250	27050	27050	27050	27050	0
75	20240118	194300	136630250	27050	27050	27050	27050	0
76	20240118	194200	136630250	27050	27050	27050	27050	0
77	20240118	194100	136630250	27050	27050	27050	27050	0
78	20240118	194000	136630250	27050	27050	27050	27050	0
79	20240118	193900	136630250	27050	27050	27050	27050	0
80	20240118	193800	136630250	27050	27050	27050	27050	0
81	20240118	193700	136630250	27050	27050	27050	27050	0
82	20240118	193600	136630250	27050	27050	27050	27050	0
83	20240118	193500	136630250	27050	27050	27050	27050	0
84	20240118	193400	136630250	27050	27050	27050	27050	0
85	20240118	193300	136630250	27050	27050	27050	27050	0
86	20240118	193200	136630250	27050	27050	27050	27050	0
87	20240118	193100	136630250	27050	27050	27050	27050	0
88	20240118	193000	136630250	27050	27050	27050	27050	0
89	20240118	192900	136630250	27050	27050	27050	27050	0
90	20240118	192800	136630250	27050	27050	27050	27050	0
91	20240118	192700	136630250	27050	27050	27050	27050	0
92	20240118	192600	136630250	27050	27050	27050	27050	10
93	20240118	192500	136630250	27050	27050	27050	27050	0
94	20240118	192400	136630250	27050	27050	27050	27050	0
95	20240118	192300	136630250	27050	27050	27050	27050	0
96	20240118	192200	136630250	27050	27050	27050	27050	0
97	20240118	192100	136630250	27050	27050	27050	27050	0
98	20240118	192000	136630250	27050	27050	27050	27050	0
99	20240118	191900	136630250	27050	27050	27050	27050	0
100	20240118	191800	136630250	27050	27050	27050	27050	0
101	20240118	191700	136630250	27050	27050	27050	27050	0
102	20240118	191600	136630250	27050	27050	27050	27050	0
103	20240118	191500	136630250	27050	27050	27050	27050	0
104	20240118	191400	136630250	27050	27050	27050	27050	0
105	20240118	191300	136630250	27050	27050	27050	27050	0
106	20240118	191200	136630250	27050	27050	27050	27050	0
107	20240118	191100	136630250	27050	27050	27050	27050	0
108	20240118	191000	136630250	27050	27050	27050	27050	0
109	20240118	190900	136630250	27050	27050	27050	27050	0
110	20240118	190800	136630250	27050	27050	27050	27050	0
111	20240118	190700	136630250	27050	27050	27050	27050	0
112	20240118	190600	136630250	27050	27050	27050	27050	0
113	20240118	190500	136630250	27050	27050	27050	27050	0
114	20240118	190400	136630250	27050	27050	27050	27050	0
115	20240118	190300	136630250	27050	27050	27050	27050	0
116	20240118	190200	136630250	27050	27050	27050	27050	0
117	20240118	190100	136630250	27050	27050	27050	27050	0
118	20240118	190000	136630250	27050	27050	27050	27050	0
119	20240118	185900	136630250	27050	27050	27050	27050	0
120	20240118	185800	136630250	27050	27050	27050	27050	0
121	20240118	185700	136630250	27050	27050	27050	27050	0
122	20240118	185600	136630250	27050	27050	27050	27050	10
123	20240118	185500	136630250	27050	27050	27050	27050	0
124	20240118	185400	136630250	27050	27050	27050	27050	0
125	20240118	185300	136630250	27050	27050	27050	27050	0
126	20240118	185200	136630250	27050	27050	27050	27050	0
127	20240118	185100	136630250	27050	27050	27050	27050	0
128	20240118	185000	136630250	27050	27050	27050	27050	0
129	20240118	184900	136630250	27050	27050	27050	27050	0
130	20240118	184800	136630250	27050	27050	27050	27050	0
131	20240118	184700	136630250	27050	27050	27050	27050	0
132	20240118	184600	136630250	27050	27050	27050	27050	0
133	20240118	184500	136630250	27050	27050	27050	27050	0
134	20240118	184400	136630250	27050	27050	27050	27050	0
135	20240118	184300	136630250	27050	27050	27050	27050	0
136	20240118	184200	136630250	27050	27050	27050	27050	0
137	20240118	184100	136630250	27050	27050	27050	27050	0
138	20240118	184000	136630250	27050	27050	27050	27050	0
139	20240118	183900	136630250	27050	27050	27050	27050	0
140	20240118	183800	136630250	27050	27050	27050	27050	0
141	20240118	183700	136630250	27050	27050	27050	27050	0
142	20240118	183600	136630250	27050	27050	27050	27050	0
143	20240118	183500	136630250	27050	27050	27050	27050	0
144	20240118	183400	136630250	27050	27050	27050	27050	0
145	20240118	183300	136630250	27050	27050	27050	27050	0
146	20240118	183200	136630250	27050	27050	27050	27050	0
147	20240118	183100	136630250	27050	27050	27050	27050	0
148	20240118	183000	136630250	27050	27050	27050	27050	0
149	20240118	182900	136630250	27050	27050	27050	27050	0
150	20240118	182800	136630250	27050	27050	27050	27050	0
151	20240118	182700	136630250	27050	27050	27050	27050	0
152	20240118	182600	136630250	27050	27050	27050	27050	10
153	20240118	182500	136630250	27050	27050	27050	27050	0
154	20240118	182400	136630250	27050	27050	27050	27050	0
155	20240118	182300	136630250	27050	27050	27050	27050	0
156	20240118	182200	136630250	27050	27050	27050	27050	0
157	20240118	182100	136630250	27050	27050	27050	27050	0
158	20240118	182000	136630250	27050	27050	27050	27050	0
159	20240118	181900	136630250	27050	27050	27050	27050	0
160	20240118	181800	136630250	27050	27050	27050	27050	0
161	20240118	181700	136630250	27050	27050	27050	27050	0
162	20240118	181600	136630250	27050	27050	27050	27050	0
163	20240118	181500	136630250	27050	27050	27050	27050	0
164	20240118	181400	136630250	27050	27050	27050	27050	0
165	20240118	181300	136630250	27050	27050	27050	27050	0
166	20240118	181200	136630250	27050	27050	27050	27050	0
167	20240118	181100	136630250	27050	27050	27050	27050	0
168	20240118	181000	136630250	27050	27050	27050	27050	0
169	20240118	180900	136630250	27050	27050	27050	27050	0
170	20240118	180800	136630250	27050	27050	27050	27050	0
171	20240118	180700	136630250	27050	27050	27050	27050	0
172	20240118	180600	136630250	27050	27050	27050	27050	0
173	20240118	180500	136630250	27050	27050	27050	27050	0
174	20240118	180400	136630250	27050	27050	27050	27050	0
175	20240118	180300	136630250	27050	27050	27050	27050	0
176	20240118	180200	136630250	27050	27050	27050	27050	0
177	20240118	180100	136630250	27050	27050	27050	27050	0
178	20240118	180000	136630250	27050	27050	27050	27050	0
179	20240118	175900	136630250	27050	27050	27050	27050	0
180	20240118	175800	136630250	27050	27050	27050	27050	0
181	20240118	175700	136630250	27050	27050	27050	27050	0
182	20240118	175600	136630250	27050	27050	27050	27050	10
183	20240118	175500	136630250	27050	27050	27050	27050	0
184	20240118	175400	136630250	27050	27050	27050	27050	0
185	20240118	175300	136630250	27050	27050	27050	27050	0
186	20240118	175200	136630250	27050	27050	27050	27050	0
187	20240118	175100	136630250	27050	27050	27050	27050	0
188	20240118	175000	136630250	27050	27050	27050	27050	0
189	20240118	174900	136630250	27050	27050	27050	27050	0
190	20240118	174800	136630250	27050	27050	27050	27050	0
191	20240118	174700	136630250	27050	27050	27050	27050	0
192	20240118	174600	136630250	27050	27050	27050	27050	0
193	20240118	174500	136630250	27050	27050	27050	27050	0
194	20240118	174400	136630250	27050	27050	27050	27050	0
195	20240118	174300	136630250	27050	27050	27050	27050	0
196	20240118	174200	136630250	27050	27050	27050	27050	0
197	20240118	174100	136630250	27050	27050	27050	27050	0
198	20240118	174000	136630250	27050	27050	27050	27050	0
199	20240118	173900	136630250	27050	27050	27050	27050	0
200	20240118	173800	136630250	27050	27050	27050	27050	0
201	20240118	173700	136630250	27050	27050	27050	27050	0
202	20240118	173600	136630250	27050	27050	27050	27050	0
203	20240118	173500	136630250	27050	27050	27050	27050	0
204	20240118	173400	136630250	27050	27050	27050	27050	0
205	20240118	173300	136630250	27050	27050	27050	27050	0
206	20240118	173200	136630250	27050	27050	27050	27050	0
207	20240118	173100	136630250	27050	27050	27050	27050	0
208	20240118	173000	136630250	27050	27050	27050	27050	0
209	20240118	172900	136630250	27050	27050	27050	27050	0
210	20240118	172800	136630250	27050	27050	27050	27050	0
211	20240118	172700	136630250	27050	27050	27050	27050	0
212	20240118	172600	136630250	27050	27050	27050	27050	10
213	20240118	172500	136630250	27050	27050	27050	27050	0
214	20240118	172400	136630250	27050	27050	27050	27050	0
215	20240118	172300	136630250	27050	27050	27050	27050	0
216	20240118	172200	136630250	27050	27050	27050	27050	0
217	20240118	172100	136630250	27050	27050	27050	27050	0
218	20240118	172000	136630250	27050	27050	27050	27050	0
219	20240118	171900	136630250	27050	27050	27050	27050	0
220	20240118	171800	136630250	27050	27050	27050	27050	0
221	20240118	171700	136630250	27050	27050	27050	27050	0
222	20240118	171600	136630250	27050	27050	27050	27050	0
223	20240118	171500	136630250	27050	27050	27050	27050	0
224	20240118	171400	136630250	27050	27050	27050	27050	0
225	20240118	171300	136630250	27050	27050	27050	27050	0
226	20240118	171200	136630250	27050	27050	27050	27050	0
227	20240118	171100	136630250	27050	27050	27050	27050	0
228	20240118	171000	136630250	27050	27050	27050	27050	0
229	20240118	170900	136630250	27050	27050	27050	27050	0
230	20240118	170800	136630250	27050	27050	27050	27050	0
231	20240118	170700	136630250	27050	27050	27050	27050	0
232	20240118	170600	136630250	27050	27050	27050	27050	0
233	20240118	170500	136630250	27050	27050	27050	27050	0
234	20240118	170400	136630250	27050	27050	27050	27050	0
235	20240118	170300	136630250	27050	27050	27050	27050	0
236	20240118	170200	136630250	27050	27050	27050	27050	0
237	20240118	170100	136630250	27050	27050	27050	27050	0
238	20240118	170000	136630250	27050	27050	27050	27050	0
239	20240118	165900	136630250	27050	27050	27050	27050	0
240	20240118	165800	136630250	27050	27050	27050	27050	0
241	20240118	165700	136630250	27050	27050	27050	27050	0
242	20240118	165600	136630250	27050	27050	27050	27050	10
243	20240118	165500	136630250	27050	27050	27050	27050	0
244	20240118	165400	136630250	27050	27050	27050	27050	0
245	20240118	165300	136630250	27050	27050	27050	27050	0
246	20240118	165200	136630250	27050	27050	27050	27050	0
247	20240118	165100	136630250	27050	27050	27050	27050	0
248	20240118	165000	136630250	27050	27050	27050	27050	0
249	20240118	164900	136630250	27050	27050	27050	27050	0
250	20240118	164800	136630250	27050	27050	27050	27050	0
251	20240118	164700	136630250	27050	27050	27050	27050	0
252	20240118	164600	136630250	27050	27050	27050	27050	0
253	20240118	164500	136630250	27050	27050	27050	27050	0
254	20240118	164400	136630250	27050	27050	27050	27050	0
255	20240118	164300	136630250	27050	27050	27050	27050	0
256	20240118	164200	136630250	27050	27050	27050	27050	0
257	20240118	164100	136630250	27050	27050	27050	27050	0
258	20240118	164000	136630250	27050	27050	27050	27050	0
259	20240118	163900	136630250	27050	27050	27050	27050	0
260	20240118	163800	136630250	27050	27050	27050	27050	0
261	20240118	163700	136630250	27050	27050	27050	27050	0
262	20240118	163600	136630250	27050	27050	27050	27050	0
263	20240118	163500	136630250	27050	27050	27050	27050	0
264	20240118	163400	136630250	27050	27050	27050	27050	0
265	20240118	163300	136630250	27050	27050	27050	27050	0
266	20240118	163200	136630250	27050	27050	27050	27050	0
267	20240118	163100	136630250	27050	27050	27050	27050	0
268	20240118	163000	136630250	27050	27050	27050	27050	0
269	20240118	162900	136630250	27050	27050	27050	27050	0
270	20240118	162800	136630250	27050	27050	27050	27050	0
271	20240118	162700	136630250	27050	27050	27050	27050	0
272	20240118	162600	136630250	27050	27050	27050	27050	10
273	20240118	162500	136630250	27050	27050	27050	27050	0
274	20240118	162400	136630250	27050	27050	27050	27050	0
275	20240118	162300	136630250	27050	27050	27050	27050	0
276	20240118	162200	136630250	27050	27050	27050	27050	0
277	20240118	162100	136630250	27050	27050	27050	27050	0
278	20240118	162000	136630250	27050	27050	27050	27050	0
279	20240118	161900	136630250	27050	27050	27050	27050	0
280	20240118	161800	136630250	27050	27050	27050	27050	0
281	20240118	161700	136630250	27050	27050	27050	27050	0
282	20240118	161600	136630250	27050	27050	27050	27050	0
283	20240118	161500	136630250	27050	27050	27050	27050	0
284	20240118	161400	136630250	27050	27050	27050	27050	0
285	20240118	161300	136630250	27050	27050	27050	27050	0
286	20240118	161200	136630250	27050	27050	27050	27050	0
287	20240118	161100	136630250	27050	27050	27050	27050	0
288	20240118	161000	136630250	27050	27050	27050	27050	0
289	20240118	160900	136630250	27050	27050	27050	27050	0
290	20240118	160800	136630250	27050	27050	27050	27050	0
291	20240118	160700	136630250	27050	27050	27050	27050	0
292	20240118	160600	136630250	27050	27050	27050	27050	0
293	20240118	160500	136630250	27050	27050	27050	27050	0
294	20240118	160400	136630250	27050	27050	27050	27050	0
295	20240118	160300	136630250	27050	27050	27050	27050	0
296	20240118	160200	136630250	27050	27050	27050	27050	0
297	20240118	160100	136630250	27050	27050	27050	27050	0
298	20240118	160000	136630250	27050	27050	27050	27050	0
299	20240118	155900	136630250	27050	27050	27050	27050	0
300	20240118	155800	136630250	27050	27050	27050	27050	0
301	20240118	155700	136630250	27050	27050	27050	27050	0
302	20240118	155600	136630250	27050	27050	27050	27050	10
303	20240118	155500	136630250	27050	27050	27050	27050	0
304	20240118	155400	136630250	27050	27050	27050	27050	0
305	20240118	155300	136630250	27050	27050	27050	27050	0
306	20240118	155200	136630250	27050	27050	27050	27050	0
307	20240118	155100	136630250	27050	27050	27050	27050	0
308	20240118	155000	136630250	27050	27050	27050	27050	0
309	20240118	154900	136630250	27050	27050	27050	27050	0
310	20240118	154800	136630250	27050	27050	27050	27050	0
311	20240118	154700	136630250	27050	27050	27050	27050	0
312	20240118	154600	136630250	27050	27050	27050	27050	0
313	20240118	154500	136630250	27050	27050	27050	27050	0
314	20240118	154400	136630250	27050	27050	27050	27050	0
315	20240118	154300	136630250	27050	27050	27050	27050	0
316	20240118	154200	136630250	27050	27050	27050	27050	0
317	20240118	154100	136630250	27050	27050	27050	27050	0
318	20240118	154000	136630250	27050	27050	27050	27050	0
319	20240118	153900	136630250	27050	27050	27050	27050	0
320	20240118	153800	136630250	27050	27050	27050	27050	0
321	20240118	153700	136630250	27050	27050	27050	27050	0
322	20240118	153600	136630250	27050	27050	27050	27050	0
323	20240118	153500	136630250	27050	27050	27050	27050	0
324	20240118	153400	136630250	27050	27050	27050	27050	0
325	20240118	153300	136630250	27050	27050	27050	27050	0
326	20240118	153200	136630250	27050	27050	27050	27050	0
327	20240118	153100	136630250	27050	27050	27050	27050	0
328	20240118	153000	136630250	27050	27050	27050	27050	10
329	20240118	152900	136359750	27300	27300	27300	27300	0
330	20240118	152800	136359750	27300	27300	27300	27300	0
331	20240118	152700	136359750	27300	27300	27300	27300	0
332	20240118	152600	136359750	27300	27300	27300	27300	0
333	20240118	152500	136359750	27300	27300	27300	27300	0
334	20240118	152400	136359750	27300	27300	27300	27300	0
335	20240118	152300	136359750	27300	27300	27300	27300	0
336	20240118	152200	136359750	27300	27300	27300	27300	0
337	20240118	152100	136359750	27300	27300	27300	27300	0
338	20240118	152000	136359750	27300	27300	27300	27300	0
339	20240118	151900	136359750	27300	27300	27300	27300	0
340	20240118	151800	136359750	27300	27300	27300	27300	3
341	20240118	151700	136277850	27300	27300	27300	27300	100
342	20240118	151600	133547850	27300	27300	27300	27300	0
343	20240118	151500	133547850	27300	27300	27300	27300	0
344	20240118	151400	133547850	27300	27300	27300	27300	0
345	20240118	151300	133547850	27300	27300	27300	27300	1
346	20240118	151200	133520550	27300	27300	27300	27300	0
347	20240118	151100	133520550	27300	27300	27300	27300	0
348	20240118	151000	133520550	27300	27200	27300	27200	830
349	20240118	150900	110944300	27200	27200	27200	27200	0
350	20240118	150800	110944300	27200	27200	27200	27200	245
351	20240118	150700	104280300	27200	27200	27200	27200	0
352	20240118	150600	104280300	27200	27200	27200	27200	0
353	20240118	150500	104280300	27200	27200	27200	27200	0
354	20240118	150400	104280300	27200	27200	27200	27200	24
355	20240118	150300	103627500	27200	27200	27200	27200	0
356	20240118	150200	103627500	27200	27200	27200	27200	0
357	20240118	150100	103627500	27200	27200	27200	27200	0
358	20240118	150000	103627500	27200	27200	27200	27200	0
359	20240118	145900	103627500	27200	27200	27200	27200	53
360	20240118	145800	102185900	27200	27200	27200	27200	0
361	20240118	145700	102185900	27200	27200	27200	27200	50
362	20240118	145600	100825900	27200	27200	27200	27200	0
363	20240118	145500	100825900	27200	27200	27200	27200	0
364	20240118	145400	100825900	27200	27200	27200	27200	0
365	20240118	145300	100825900	27200	27200	27200	27200	0
366	20240118	145200	100825900	27200	27200	27200	27200	0
367	20240118	145100	100825900	27200	27200	27200	27200	0
368	20240118	145000	100825900	27200	27200	27200	27200	0
369	20240118	144900	100825900	27200	27200	27200	27200	51
370	20240118	144800	99438700	27200	27200	27200	27200	50
371	20240118	144700	98078700	27200	27200	27200	27200	0
372	20240118	144600	98078700	27200	27200	27200	27200	0
373	20240118	144500	98078700	27200	27200	27200	27200	0
374	20240118	144400	98078700	27200	27200	27200	27200	0
375	20240118	144300	98078700	27200	27200	27200	27200	0
376	20240118	144200	98078700	27200	27200	27200	27200	0
377	20240118	144100	98078700	27200	27200	27200	27200	0
378	20240118	144000	98078700	27200	27200	27200	27200	0
379	20240118	143900	98078700	27200	27200	27200	27200	0
380	20240118	143800	98078700	27200	27200	27200	27200	1
381	20240118	143700	98051500	27150	27200	27200	27150	56
382	20240118	143600	96528600	27050	27050	27050	27050	0
383	20240118	143500	96528600	27050	27100	27100	27050	5
384	20240118	143400	96393200	27200	27200	27200	27200	0
385	20240118	143300	96393200	27200	27200	27200	27200	0
386	20240118	143200	96393200	27200	27200	27200	27200	0
387	20240118	143100	96393200	27200	27200	27200	27200	0
388	20240118	143000	96393200	27200	27200	27200	27200	0
389	20240118	142900	96393200	27200	27200	27200	27200	0
390	20240118	142800	96393200	27200	27200	27200	27200	0
391	20240118	142700	96393200	27200	27200	27200	27200	0
392	20240118	142600	96393200	27200	27200	27200	27200	0
393	20240118	142500	96393200	27200	27200	27200	27200	0
394	20240118	142400	96393200	27200	27200	27200	27200	0
395	20240118	142300	96393200	27200	27200	27200	27200	0
396	20240118	142200	96393200	27200	27200	27200	27200	0
397	20240118	142100	96393200	27200	27200	27200	27200	0
398	20240118	142000	96393200	27200	27200	27200	27200	0
399	20240118	141900	96393200	27200	27200	27200	27200	0
400	20240118	141800	96393200	27200	27200	27200	27200	0
401	20240118	141700	96393200	27200	27200	27200	27200	0
402	20240118	141600	96393200	27200	27200	27200	27200	0
403	20240118	141500	96393200	27200	27200	27200	27200	0
404	20240118	141400	96393200	27200	27200	27200	27200	1
405	20240118	141300	96366000	27100	27200	27200	27100	7
406	20240118	141200	96175700	27200	27200	27200	27200	0
407	20240118	141100	96175700	27200	27200	27200	27200	3
408	20240118	141000	96094100	27200	27200	27200	27200	0
409	20240118	140900	96094100	27200	27200	27200	27200	0
410	20240118	140800	96094100	27200	27200	27200	27200	0
411	20240118	140700	96094100	27200	27200	27200	27200	0
412	20240118	140600	96094100	27200	27200	27200	27200	0
413	20240118	140500	96094100	27200	27200	27200	27200	0
414	20240118	140400	96094100	27200	27200	27200	27200	0
415	20240118	140300	96094100	27200	27200	27200	27200	0
416	20240118	140200	96094100	27200	27200	27200	27200	0
417	20240118	140100	96094100	27200	27200	27200	27200	0
418	20240118	140000	96094100	27200	27200	27200	27200	0
419	20240118	135900	96094100	27200	27200	27200	27200	1
420	20240118	135800	96066900	27100	27100	27100	27100	10
421	20240118	135700	95795900	27100	27100	27100	27100	0
422	20240118	135600	95795900	27100	27100	27100	27100	0
423	20240118	135500	95795900	27100	27100	27100	27100	0
424	20240118	135400	95795900	27100	27100	27100	27100	0
425	20240118	135300	95795900	27100	27100	27100	27100	0
426	20240118	135200	95795900	27100	27100	27100	27100	0
427	20240118	135100	95795900	27100	27100	27100	27100	0
428	20240118	135000	95795900	27100	27100	27100	27100	0
429	20240118	134900	95795900	27100	27100	27100	27100	0
430	20240118	134800	95795900	27100	27100	27100	27100	0
431	20240118	134700	95795900	27100	27100	27100	27100	0
432	20240118	134600	95795900	27100	27100	27100	27100	54
433	20240118	134500	94332500	27100	27100	27100	27100	0
434	20240118	134400	94332500	27100	27100	27100	27100	0
435	20240118	134300	94332500	27100	27100	27100	27100	0
436	20240118	134200	94332500	27100	27100	27100	27100	0
437	20240118	134100	94332500	27100	27100	27100	27100	0
438	20240118	134000	94332500	27100	27100	27100	27100	0
439	20240118	133900	94332500	27100	27100	27100	27100	2
440	20240118	133800	94278300	27050	27050	27050	27050	2
441	20240118	133700	94224200	27050	27050	27050	27050	0
442	20240118	133600	94224200	27050	27050	27050	27050	1
443	20240118	133500	94197150	27050	27050	27050	27050	0
444	20240118	133400	94197150	27050	27050	27050	27050	0
445	20240118	133300	94197150	27050	27050	27050	27050	0
446	20240118	133200	94197150	27050	27050	27050	27050	0
447	20240118	133100	94197150	27050	27050	27050	27050	0
448	20240118	133000	94197150	27050	27050	27050	27050	0
449	20240118	132900	94197150	27050	27050	27050	27050	0
450	20240118	132800	94197150	27050	27050	27050	27050	2
451	20240118	132700	94143050	27050	27050	27050	27050	0
452	20240118	132600	94143050	27050	27050	27050	27050	0
453	20240118	132500	94143050	27050	27050	27050	27050	0
454	20240118	132400	94143050	27050	27050	27050	27050	0
455	20240118	132300	94143050	27050	27050	27050	27050	0
456	20240118	132200	94143050	27050	27050	27050	27050	20
457	20240118	132100	93602050	27050	27050	27050	27050	0
458	20240118	132000	93602050	27050	27050	27050	27050	0
459	20240118	131900	93602050	27050	27050	27050	27050	0
460	20240118	131800	93602050	27050	27050	27050	27050	0
461	20240118	131700	93602050	27050	27050	27050	27050	0
462	20240118	131600	93602050	27050	27050	27050	27050	0
463	20240118	131500	93602050	27050	27050	27050	27050	0
464	20240118	131400	93602050	27050	27050	27050	27050	0
465	20240118	131300	93602050	27050	27050	27050	27050	0
466	20240118	131200	93602050	27050	27050	27050	27050	10
467	20240118	131100	93331550	27000	27000	27000	27000	0
468	20240118	131000	93331550	27000	27000	27000	27000	0
469	20240118	130900	93331550	27000	27000	27000	27000	1
470	20240118	130800	93304550	27050	27050	27050	27050	0
471	20240118	130700	93304550	27050	27050	27050	27050	0
472	20240118	130600	93304550	27050	27050	27050	27050	0
473	20240118	130500	93304550	27050	27050	27050	27050	0
474	20240118	130400	93304550	27050	27050	27050	27050	9
475	20240118	130300	93061100	27100	27100	27100	27100	0
476	20240118	130200	93061100	27100	27100	27100	27100	0
477	20240118	130100	93061100	27100	27100	27100	27100	0
478	20240118	130000	93061100	27100	27100	27100	27100	0
479	20240118	125900	93061100	27100	27100	27100	27100	0
480	20240118	125800	93061100	27100	27100	27100	27100	0
481	20240118	125700	93061100	27100	27100	27100	27100	0
482	20240118	125600	93061100	27100	27100	27100	27100	0
483	20240118	125500	93061100	27100	27100	27100	27100	0
484	20240118	125400	93061100	27100	27100	27100	27100	1
485	20240118	125300	93034000	27100	27100	27100	27100	2
486	20240118	125200	92979800	27100	27100	27100	27100	0
487	20240118	125100	92979800	27100	27100	27100	27100	0
488	20240118	125000	92979800	27100	27100	27100	27100	0
489	20240118	124900	92979800	27100	27100	27100	27100	3
490	20240118	124800	92898500	27100	27100	27100	27100	2
491	20240118	124700	92844300	27100	27100	27100	27100	1
492	20240118	124600	92817200	27100	27100	27100	27100	0
493	20240118	124500	92817200	27100	27100	27100	27100	2
494	20240118	124400	92763000	27100	27100	27100	27100	5
495	20240118	124300	92627500	27000	27000	27000	27000	0
496	20240118	124200	92627500	27000	27000	27000	27000	0
497	20240118	124100	92627500	27000	27000	27000	27000	0
498	20240118	124000	92627500	27000	27000	27000	27000	0
499	20240118	123900	92627500	27000	27000	27000	27000	8
500	20240118	123800	92411500	27000	27000	27000	27000	1
501	20240118	123700	92384500	27050	27050	27050	27050	12
502	20240118	123600	92059900	27050	27050	27050	27050	0
503	20240118	123500	92059900	27050	27050	27050	27050	0
504	20240118	123400	92059900	27050	27050	27050	27050	0
505	20240118	123300	92059900	27050	27050	27050	27050	0
506	20240118	123200	92059900	27050	27050	27050	27050	0
507	20240118	123100	92059900	27050	27050	27050	27050	0
508	20240118	123000	92059900	27050	27050	27050	27050	0
509	20240118	122900	92059900	27050	27050	27050	27050	0
510	20240118	122800	92059900	27050	27050	27050	27050	0
511	20240118	122700	92059900	27050	27050	27050	27050	3
512	20240118	122600	91978750	27100	27100	27100	27100	0
513	20240118	122500	91978750	27100	27100	27100	27100	0
514	20240118	122400	91978750	27100	27100	27100	27100	0
515	20240118	122300	91978750	27100	27100	27100	27100	0
516	20240118	122200	91978750	27100	27100	27100	27100	0
517	20240118	122100	91978750	27100	27100	27100	27100	0
518	20240118	122000	91978750	27100	27100	27100	27100	0
519	20240118	121900	91978750	27100	27100	27100	27100	0
520	20240118	121800	91978750	27100	27100	27100	27100	0
521	20240118	121700	91978750	27100	27100	27100	27100	0
522	20240118	121600	91978750	27100	27100	27100	27100	0
523	20240118	121500	91978750	27100	27100	27100	27100	0
524	20240118	121400	91978750	27100	27100	27100	27100	0
525	20240118	121300	91978750	27100	27100	27100	27100	0
526	20240118	121200	91978750	27100	27100	27100	27100	0
527	20240118	121100	91978750	27100	27100	27100	27100	0
528	20240118	121000	91978750	27100	27100	27100	27100	0
529	20240118	120900	91978750	27100	27100	27100	27100	0
530	20240118	120800	91978750	27100	27100	27100	27100	0
531	20240118	120700	91978750	27100	27100	27100	27100	0
532	20240118	120600	91978750	27100	27100	27100	27100	0
533	20240118	120500	91978750	27100	27100	27100	27100	0
534	20240118	120400	91978750	27100	27100	27100	27100	0
535	20240118	120300	91978750	27100	27100	27100	27050	9
536	20240118	120200	91735200	27100	27100	27100	27100	0
537	20240118	120100	91735200	27100	27150	27150	27100	81
538	20240118	120000	89539050	27200	27200	27200	27200	1
539	20240118	115900	89511850	27200	27200	27200	27200	0
540	20240118	115800	89511850	27200	27200	27200	27200	0
541	20240118	115700	89511850	27200	27200	27200	27200	0
542	20240118	115600	89511850	27200	27200	27200	27200	0
543	20240118	115500	89511850	27200	27200	27200	27200	0
544	20240118	115400	89511850	27200	27200	27200	27200	0
545	20240118	115300	89511850	27200	27200	27200	27200	0
546	20240118	115200	89511850	27200	27200	27200	27200	0
547	20240118	115100	89511850	27200	27200	27200	27200	0
548	20240118	115000	89511850	27200	27200	27200	27200	0
549	20240118	114900	89511850	27200	27200	27200	27200	0
550	20240118	114800	89511850	27200	27200	27200	27200	2
551	20240118	114700	89457450	27100	27100	27100	27100	0
552	20240118	114600	89457450	27100	27100	27100	27100	0
553	20240118	114500	89457450	27100	27100	27100	27100	0
554	20240118	114400	89457450	27100	27100	27100	27100	0
555	20240118	114300	89457450	27100	27100	27100	27100	0
556	20240118	114200	89457450	27100	27100	27100	27100	0
557	20240118	114100	89457450	27100	27100	27100	27100	9
558	20240118	114000	89213550	27100	27100	27100	27100	0
559	20240118	113900	89213550	27100	27100	27100	27100	0
560	20240118	113800	89213550	27100	27100	27100	27100	5
561	20240118	113700	89078050	27200	27200	27200	27200	0
562	20240118	113600	89078050	27200	27200	27200	27200	0
563	20240118	113500	89078050	27200	27200	27200	27200	10
564	20240118	113400	88806050	27150	27150	27150	27150	0
565	20240118	113300	88806050	27150	27150	27150	27150	0
566	20240118	113200	88806050	27150	27150	27150	27150	0
567	20240118	113100	88806050	27150	27150	27150	27150	0
568	20240118	113000	88806050	27150	27150	27150	27150	0
569	20240118	112900	88806050	27150	27150	27150	27150	0
570	20240118	112800	88806050	27150	27150	27150	27150	0
571	20240118	112700	88806050	27150	27150	27150	27150	0
572	20240118	112600	88806050	27150	27150	27150	27150	0
573	20240118	112500	88806050	27150	27150	27150	27150	0
574	20240118	112400	88806050	27150	27150	27150	27150	0
575	20240118	112300	88806050	27150	27150	27150	27150	0
576	20240118	112200	88806050	27150	27150	27150	27150	0
577	20240118	112100	88806050	27150	27100	27150	27100	20
578	20240118	112000	88263550	27200	27200	27200	27200	0
579	20240118	111900	88263550	27200	27200	27200	27200	0
580	20240118	111800	88263550	27200	27200	27200	27200	0
581	20240118	111700	88263550	27200	27200	27200	27200	0
582	20240118	111600	88263550	27200	27200	27200	27200	30
583	20240118	111500	87447550	27000	27000	27000	27000	24
584	20240118	111400	86799550	26900	26900	26900	26900	0
585	20240118	111300	86799550	26900	26900	26900	26900	0
586	20240118	111200	86799550	26900	26900	26900	26900	0
587	20240118	111100	86799550	26900	26900	26900	26900	0
588	20240118	111000	86799550	26900	26900	26900	26900	0
589	20240118	110900	86799550	26900	26900	26900	26900	0
590	20240118	110800	86799550	26900	26900	26900	26900	0
591	20240118	110700	86799550	26900	26900	26900	26900	0
592	20240118	110600	86799550	26900	26900	26900	26900	0
593	20240118	110500	86799550	26900	26900	26900	26900	0
594	20240118	110400	86799550	26900	26900	26900	26900	0
595	20240118	110300	86799550	26900	26900	26900	26900	0
596	20240118	110200	86799550	26900	26900	26900	26900	0
597	20240118	110100	86799550	26900	26900	26900	26900	0
598	20240118	110000	86799550	26900	26900	26900	26900	0
599	20240118	105900	86799550	26900	26900	26900	26900	0
600	20240118	105800	86799550	26900	26900	26900	26900	0
601	20240118	105700	86799550	26900	26900	26900	26900	0
602	20240118	105600	86799550	26900	26900	26900	26900	84
603	20240118	105500	84539950	26850	26850	26850	26850	80
604	20240118	105400	82391950	26900	26900	26900	26900	0
605	20240118	105300	82391950	26900	26900	26900	26900	11
606	20240118	105200	82096050	26850	26850	26850	26850	19
607	20240118	105100	81585900	26900	26900	26900	26900	20
608	20240118	105000	81047900	26900	27050	27050	26900	805
609	20240118	104900	59329400	27050	27050	27050	27050	0
610	20240118	104800	59329400	27050	27050	27050	27050	500
611	20240118	104700	45804400	27100	27100	27100	27100	1
612	20240118	104600	45777300	27050	27050	27050	27050	0
613	20240118	104500	45777300	27050	27050	27050	27050	0
614	20240118	104400	45777300	27050	27050	27050	27050	0
615	20240118	104300	45777300	27050	27050	27050	27050	0
616	20240118	104200	45777300	27050	27150	27150	27050	67
617	20240118	104100	43963150	27150	27150	27150	27150	0
618	20240118	104000	43963150	27150	27150	27150	27150	2
619	20240118	103900	43908850	27150	27150	27150	27150	0
620	20240118	103800	43908850	27150	27150	27150	27150	0
621	20240118	103700	43908850	27150	27150	27150	27150	0
622	20240118	103600	43908850	27150	27150	27150	27150	0
623	20240118	103500	43908850	27150	27150	27150	27150	0
624	20240118	103400	43908850	27150	27150	27150	27150	0
625	20240118	103300	43908850	27150	27150	27150	27150	0
626	20240118	103200	43908850	27150	27150	27150	27150	0
627	20240118	103100	43908850	27150	27150	27150	27150	0
628	20240118	103000	43908850	27150	27150	27150	27150	0
629	20240118	102900	43908850	27150	27300	27300	27150	22
630	20240118	102800	43309750	27300	27300	27300	27300	0
631	20240118	102700	43309750	27300	27300	27300	27300	0
632	20240118	102600	43309750	27300	27300	27300	27300	9
633	20240118	102500	43064050	27300	27300	27300	27300	5
634	20240118	102400	42927550	27300	27300	27300	27300	0
635	20240118	102300	42927550	27300	27300	27300	27300	0
636	20240118	102200	42927550	27300	27300	27300	27300	0
637	20240118	102100	42927550	27300	27300	27300	27300	0
638	20240118	102000	42927550	27300	27300	27300	27300	4
639	20240118	101900	42818350	27100	27100	27100	27100	0
640	20240118	101800	42818350	27100	27100	27100	27100	0
641	20240118	101700	42818350	27100	27100	27100	27100	0
642	20240118	101600	42818350	27100	27100	27100	27100	0
643	20240118	101500	42818350	27100	27100	27100	27100	0
644	20240118	101400	42818350	27100	27100	27100	27100	0
645	20240118	101300	42818350	27100	27100	27100	27100	0
646	20240118	101200	42818350	27100	27100	27100	27100	0
647	20240118	101100	42818350	27100	27100	27100	27100	0
648	20240118	101000	42818350	27100	27100	27100	27100	0
649	20240118	100900	42818350	27100	27100	27100	27100	0
650	20240118	100800	42818350	27100	27100	27100	27100	0
651	20240118	100700	42818350	27100	27100	27100	27100	500
652	20240118	100600	29268350	27250	27250	27250	27250	0
653	20240118	100500	29268350	27250	27250	27250	27250	0
654	20240118	100400	29268350	27250	27300	27300	27250	49
655	20240118	100300	27932100	27300	27300	27300	27300	90
656	20240118	100200	25475100	27250	27250	27250	27250	0
657	20240118	100100	25475100	27250	27250	27250	27250	23
658	20240118	100000	24848350	26900	26900	26900	26900	0
659	20240118	095900	24848350	26900	26900	26900	26900	30
660	20240118	095800	24041350	26900	26900	26900	26900	30
661	20240118	095700	23234350	26900	26900	26900	26900	0
662	20240118	095600	23234350	26900	26900	26900	26900	0
663	20240118	095500	23234350	26900	26900	26900	26900	60
664	20240118	095400	21620350	26900	26900	26900	26900	0
665	20240118	095300	21620350	26900	26900	26900	26900	0
666	20240118	095200	21620350	26900	26900	26900	26900	1
667	20240118	095100	21593450	26900	27300	27300	26900	189
668	20240118	095000	16502000	27300	27300	27300	27300	0
669	20240118	094900	16502000	27300	27300	27300	27300	0
670	20240118	094800	16502000	27300	27300	27300	27300	0
671	20240118	094700	16502000	27300	27300	27300	27300	2
672	20240118	094600	16447400	27350	27350	27350	27350	0
673	20240118	094500	16447400	27350	27350	27350	27350	0
674	20240118	094400	16447400	27350	27350	27350	27350	0
675	20240118	094300	16447400	27350	27350	27350	27350	0
676	20240118	094200	16447400	27350	27350	27350	27350	0
677	20240118	094100	16447400	27350	27350	27350	27350	1
678	20240118	094000	16420050	26950	26950	26950	26950	0
679	20240118	093900	16420050	26950	27000	27000	26950	190
680	20240118	093800	11297950	27300	27300	27300	27300	14
681	20240118	093700	10915750	27300	27300	27300	27300	21
682	20240118	093600	10342450	27300	27300	27300	27300	0
683	20240118	093500	10342450	27300	27300	27300	27300	0
684	20240118	093400	10342450	27300	27300	27300	27300	0
685	20240118	093300	10342450	27300	27300	27300	27300	0
686	20240118	093200	10342450	27300	27300	27300	27300	4
687	20240118	093100	10233250	27300	27300	27300	27300	0
688	20240118	093000	10233250	27300	27300	27300	27300	0
689	20240118	092900	10233250	27300	27300	27300	27300	10
690	20240118	092800	9960250	26900	26900	26900	26900	0
691	20240118	092700	9960250	26900	26900	26900	26900	0
692	20240118	092600	9960250	26900	26900	26900	26900	0
693	20240118	092500	9960250	26900	26900	26900	26900	0
694	20240118	092400	9960250	26900	26900	26900	26900	0
695	20240118	092300	9960250	26900	26900	26900	26900	0
696	20240118	092200	9960250	26900	26900	26900	26900	43
697	20240118	092100	8803550	26850	26850	26850	26850	27
698	20240118	092000	8078600	26900	26900	26900	26900	7
699	20240118	091900	7890300	26900	26900	26900	26900	64
700	20240118	091800	6168700	26900	26900	26900	26900	46
701	20240118	091700	4931300	26900	27100	27100	26900	108
702	20240118	091600	2010400	27100	27150	27150	27100	25
703	20240118	091500	1332850	27100	27100	27100	27100	10
704	20240118	091400	1061850	27100	27100	27100	27100	20
705	20240118	091300	519850	27100	27100	27100	27100	0
706	20240118	091200	519850	27100	27300	27300	27100	5
707	20240118	091100	383550	27300	27300	27300	27300	1
708	20240118	091000	356250	27300	27300	27300	27300	4
709	20240118	090900	247050	27450	27450	27450	27450	1
710	20240118	090800	219600	27450	27450	27450	27450	7
711	20240118	090700	27450	27450	27450	27450	27450	1
712	20240118	090600	0	27500	27500	27500	27500	0
713	20240118	090500	0	27500	27500	27500	27500	0
714	20240118	090400	0	27500	27500	27500	27500	0
715	20240118	090300	0	27500	27500	27500	27500	0
716	20240118	090200	0	27500	27500	27500	27500	0
717	20240118	090100	0	27500	27500	27500	27500	0
718	20240118	090000	0	27500	27500	27500	27500	0