KissMeData/109670/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201300	2499555950	25750	25750	25750	25750	2601
3	20240110	201200	2499555950	25750	25750	25750	25750	0
4	20240110	201100	2499555950	25750	25750	25750	25750	0
5	20240110	201000	2499555950	25750	25750	25750	25750	0
6	20240110	200900	2499555950	25750	25750	25750	25750	0
7	20240110	200800	2499555950	25750	25750	25750	25750	0
8	20240110	200700	2499555950	25750	25750	25750	25750	0
9	20240110	200600	2499555950	25750	25750	25750	25750	0
10	20240110	200500	2499555950	25750	25750	25750	25750	0
11	20240110	200400	2499555950	25750	25750	25750	25750	0
12	20240110	200300	2499555950	25750	25750	25750	25750	0
13	20240110	200200	2499555950	25750	25750	25750	25750	0
14	20240110	200100	2499555950	25750	25750	25750	25750	0
15	20240110	200000	2499555950	25750	25750	25750	25750	0
16	20240110	195900	2499555950	25750	25750	25750	25750	0
17	20240110	195800	2499555950	25750	25750	25750	25750	0
18	20240110	195700	2499555950	25750	25750	25750	25750	0
19	20240110	195600	2499555950	25750	25750	25750	25750	0
20	20240110	195500	2499555950	25750	25750	25750	25750	0
21	20240110	195400	2499555950	25750	25750	25750	25750	0
22	20240110	195300	2499555950	25750	25750	25750	25750	0
23	20240110	195200	2499555950	25750	25750	25750	25750	0
24	20240110	195100	2499555950	25750	25750	25750	25750	0
25	20240110	195000	2499555950	25750	25750	25750	25750	0
26	20240110	194900	2499555950	25750	25750	25750	25750	0
27	20240110	194800	2499555950	25750	25750	25750	25750	0
28	20240110	194700	2499555950	25750	25750	25750	25750	0
29	20240110	194600	2499555950	25750	25750	25750	25750	0
30	20240110	194500	2499555950	25750	25750	25750	25750	0
31	20240110	194400	2499555950	25750	25750	25750	25750	0
32	20240110	194300	2499555950	25750	25750	25750	25750	2601
33	20240110	194200	2499555950	25750	25750	25750	25750	0
34	20240110	194100	2499555950	25750	25750	25750	25750	0
35	20240110	194000	2499555950	25750	25750	25750	25750	0
36	20240110	193900	2499555950	25750	25750	25750	25750	0
37	20240110	193800	2499555950	25750	25750	25750	25750	0
38	20240110	193700	2499555950	25750	25750	25750	25750	0
39	20240110	193600	2499555950	25750	25750	25750	25750	0
40	20240110	193500	2499555950	25750	25750	25750	25750	0
41	20240110	193400	2499555950	25750	25750	25750	25750	0
42	20240110	193300	2499555950	25750	25750	25750	25750	0
43	20240110	193200	2499555950	25750	25750	25750	25750	0
44	20240110	193100	2499555950	25750	25750	25750	25750	0
45	20240110	193000	2499555950	25750	25750	25750	25750	0
46	20240110	192900	2499555950	25750	25750	25750	25750	0
47	20240110	192800	2499555950	25750	25750	25750	25750	0
48	20240110	192700	2499555950	25750	25750	25750	25750	0
49	20240110	192600	2499555950	25750	25750	25750	25750	0
50	20240110	192500	2499555950	25750	25750	25750	25750	0
51	20240110	192400	2499555950	25750	25750	25750	25750	0
52	20240110	192300	2499555950	25750	25750	25750	25750	0
53	20240110	192200	2499555950	25750	25750	25750	25750	0
54	20240110	192100	2499555950	25750	25750	25750	25750	0
55	20240110	192000	2499555950	25750	25750	25750	25750	0
56	20240110	191900	2499555950	25750	25750	25750	25750	0
57	20240110	191800	2499555950	25750	25750	25750	25750	0
58	20240110	191700	2499555950	25750	25750	25750	25750	0
59	20240110	191600	2499555950	25750	25750	25750	25750	0
60	20240110	191500	2499555950	25750	25750	25750	25750	0
61	20240110	191400	2499555950	25750	25750	25750	25750	0
62	20240110	191300	2499555950	25750	25750	25750	25750	2601
63	20240110	191200	2499555950	25750	25750	25750	25750	0
64	20240110	191100	2499555950	25750	25750	25750	25750	0
65	20240110	191000	2499555950	25750	25750	25750	25750	0
66	20240110	190900	2499555950	25750	25750	25750	25750	0
67	20240110	190800	2499555950	25750	25750	25750	25750	0
68	20240110	190700	2499555950	25750	25750	25750	25750	0
69	20240110	190600	2499555950	25750	25750	25750	25750	0
70	20240110	190500	2499555950	25750	25750	25750	25750	0
71	20240110	190400	2499555950	25750	25750	25750	25750	0
72	20240110	190300	2499555950	25750	25750	25750	25750	0
73	20240110	190200	2499555950	25750	25750	25750	25750	0
74	20240110	190100	2499555950	25750	25750	25750	25750	0
75	20240110	190000	2499555950	25750	25750	25750	25750	0
76	20240110	185900	2499555950	25750	25750	25750	25750	0
77	20240110	185800	2499555950	25750	25750	25750	25750	0
78	20240110	185700	2499555950	25750	25750	25750	25750	0
79	20240110	185600	2499555950	25750	25750	25750	25750	0
80	20240110	185500	2499555950	25750	25750	25750	25750	0
81	20240110	185400	2499555950	25750	25750	25750	25750	0
82	20240110	185300	2499555950	25750	25750	25750	25750	0
83	20240110	185200	2499555950	25750	25750	25750	25750	0
84	20240110	185100	2499555950	25750	25750	25750	25750	0
85	20240110	185000	2499555950	25750	25750	25750	25750	0
86	20240110	184900	2499555950	25750	25750	25750	25750	0
87	20240110	184800	2499555950	25750	25750	25750	25750	0
88	20240110	184700	2499555950	25750	25750	25750	25750	0
89	20240110	184600	2499555950	25750	25750	25750	25750	0
90	20240110	184500	2499555950	25750	25750	25750	25750	0
91	20240110	184400	2499555950	25750	25750	25750	25750	0
92	20240110	184300	2499555950	25750	25750	25750	25750	2601
93	20240110	184200	2499555950	25750	25750	25750	25750	0
94	20240110	184100	2499555950	25750	25750	25750	25750	0
95	20240110	184000	2499555950	25750	25750	25750	25750	0
96	20240110	183900	2499555950	25750	25750	25750	25750	0
97	20240110	183800	2499555950	25750	25750	25750	25750	0
98	20240110	183700	2499555950	25750	25750	25750	25750	0
99	20240110	183600	2499555950	25750	25750	25750	25750	0
100	20240110	183500	2499555950	25750	25750	25750	25750	0
101	20240110	183400	2499555950	25750	25750	25750	25750	0
102	20240110	183300	2499555950	25750	25750	25750	25750	0
103	20240110	183200	2499555950	25750	25750	25750	25750	0
104	20240110	183100	2499555950	25750	25750	25750	25750	0
105	20240110	183000	2499555950	25750	25750	25750	25750	0
106	20240110	182900	2499555950	25750	25750	25750	25750	0
107	20240110	182800	2499555950	25750	25750	25750	25750	0
108	20240110	182700	2499555950	25750	25750	25750	25750	0
109	20240110	182600	2499555950	25750	25750	25750	25750	0
110	20240110	182500	2499555950	25750	25750	25750	25750	0
111	20240110	182400	2499555950	25750	25750	25750	25750	0
112	20240110	182300	2499555950	25750	25750	25750	25750	0
113	20240110	182200	2499555950	25750	25750	25750	25750	0
114	20240110	182100	2499555950	25750	25750	25750	25750	0
115	20240110	182000	2499555950	25750	25750	25750	25750	0
116	20240110	181900	2499555950	25750	25750	25750	25750	0
117	20240110	181800	2499555950	25750	25750	25750	25750	0
118	20240110	181700	2499555950	25750	25750	25750	25750	0
119	20240110	181600	2499555950	25750	25750	25750	25750	0
120	20240110	181500	2499555950	25750	25750	25750	25750	0
121	20240110	181400	2499555950	25750	25750	25750	25750	0
122	20240110	181300	2499555950	25750	25750	25750	25750	2601
123	20240110	181200	2499555950	25750	25750	25750	25750	0
124	20240110	181100	2499555950	25750	25750	25750	25750	0
125	20240110	181000	2499555950	25750	25750	25750	25750	0
126	20240110	180900	2499555950	25750	25750	25750	25750	0
127	20240110	180800	2499555950	25750	25750	25750	25750	0
128	20240110	180700	2499555950	25750	25750	25750	25750	0
129	20240110	180600	2499555950	25750	25750	25750	25750	0
130	20240110	180500	2499555950	25750	25750	25750	25750	0
131	20240110	180400	2499555950	25750	25750	25750	25750	0
132	20240110	180300	2499555950	25750	25750	25750	25750	0
133	20240110	180200	2499555950	25750	25750	25750	25750	0
134	20240110	180100	2499555950	25750	25750	25750	25750	0
135	20240110	180000	2499555950	25750	25750	25750	25750	0
136	20240110	175900	2499555950	25750	25750	25750	25750	0
137	20240110	175800	2499555950	25750	25750	25750	25750	0
138	20240110	175700	2499555950	25750	25750	25750	25750	0
139	20240110	175600	2499555950	25750	25750	25750	25750	0
140	20240110	175500	2499555950	25750	25750	25750	25750	0
141	20240110	175400	2499555950	25750	25750	25750	25750	0
142	20240110	175300	2499555950	25750	25750	25750	25750	0
143	20240110	175200	2499555950	25750	25750	25750	25750	0
144	20240110	175100	2499555950	25750	25750	25750	25750	0
145	20240110	175000	2499555950	25750	25750	25750	25750	0
146	20240110	174900	2499555950	25750	25750	25750	25750	0
147	20240110	174800	2499555950	25750	25750	25750	25750	0
148	20240110	174700	2499555950	25750	25750	25750	25750	0
149	20240110	174600	2499555950	25750	25750	25750	25750	0
150	20240110	174500	2499555950	25750	25750	25750	25750	0
151	20240110	174400	2499555950	25750	25750	25750	25750	0
152	20240110	174300	2499555950	25750	25750	25750	25750	2601
153	20240110	174200	2499555950	25750	25750	25750	25750	0
154	20240110	174100	2499555950	25750	25750	25750	25750	0
155	20240110	174000	2499555950	25750	25750	25750	25750	0
156	20240110	173900	2499555950	25750	25750	25750	25750	0
157	20240110	173800	2499555950	25750	25750	25750	25750	0
158	20240110	173700	2499555950	25750	25750	25750	25750	0
159	20240110	173600	2499555950	25750	25750	25750	25750	0
160	20240110	173500	2499555950	25750	25750	25750	25750	0
161	20240110	173400	2499555950	25750	25750	25750	25750	0
162	20240110	173300	2499555950	25750	25750	25750	25750	0
163	20240110	173200	2499555950	25750	25750	25750	25750	0
164	20240110	173100	2499555950	25750	25750	25750	25750	0
165	20240110	173000	2499555950	25750	25750	25750	25750	0
166	20240110	172900	2499555950	25750	25750	25750	25750	0
167	20240110	172800	2499555950	25750	25750	25750	25750	0
168	20240110	172700	2499555950	25750	25750	25750	25750	0
169	20240110	172600	2499555950	25750	25750	25750	25750	0
170	20240110	172500	2499555950	25750	25750	25750	25750	0
171	20240110	172400	2499555950	25750	25750	25750	25750	0
172	20240110	172300	2499555950	25750	25750	25750	25750	0
173	20240110	172200	2499555950	25750	25750	25750	25750	0
174	20240110	172100	2499555950	25750	25750	25750	25750	0
175	20240110	172000	2499555950	25750	25750	25750	25750	0
176	20240110	171900	2499555950	25750	25750	25750	25750	0
177	20240110	171800	2499555950	25750	25750	25750	25750	0
178	20240110	171700	2499555950	25750	25750	25750	25750	0
179	20240110	171600	2499555950	25750	25750	25750	25750	0
180	20240110	171500	2499555950	25750	25750	25750	25750	0
181	20240110	171400	2499555950	25750	25750	25750	25750	0
182	20240110	171300	2499555950	25750	25750	25750	25750	2601
183	20240110	171200	2499555950	25750	25750	25750	25750	0
184	20240110	171100	2499555950	25750	25750	25750	25750	0
185	20240110	171000	2499555950	25750	25750	25750	25750	0
186	20240110	170900	2499555950	25750	25750	25750	25750	0
187	20240110	170800	2499555950	25750	25750	25750	25750	0
188	20240110	170700	2499555950	25750	25750	25750	25750	0
189	20240110	170600	2499555950	25750	25750	25750	25750	0
190	20240110	170500	2499555950	25750	25750	25750	25750	0
191	20240110	170400	2499555950	25750	25750	25750	25750	0
192	20240110	170300	2499555950	25750	25750	25750	25750	0
193	20240110	170200	2499555950	25750	25750	25750	25750	0
194	20240110	170100	2499555950	25750	25750	25750	25750	0
195	20240110	170000	2499555950	25750	25750	25750	25750	0
196	20240110	165900	2499555950	25750	25750	25750	25750	0
197	20240110	165800	2499555950	25750	25750	25750	25750	0
198	20240110	165700	2499555950	25750	25750	25750	25750	0
199	20240110	165600	2499555950	25750	25750	25750	25750	0
200	20240110	165500	2499555950	25750	25750	25750	25750	0
201	20240110	165400	2499555950	25750	25750	25750	25750	0
202	20240110	165300	2499555950	25750	25750	25750	25750	0
203	20240110	165200	2499555950	25750	25750	25750	25750	0
204	20240110	165100	2499555950	25750	25750	25750	25750	0
205	20240110	165000	2499555950	25750	25750	25750	25750	0
206	20240110	164900	2499555950	25750	25750	25750	25750	0
207	20240110	164800	2499555950	25750	25750	25750	25750	0
208	20240110	164700	2499555950	25750	25750	25750	25750	0
209	20240110	164600	2499555950	25750	25750	25750	25750	0
210	20240110	164500	2499555950	25750	25750	25750	25750	0
211	20240110	164400	2499555950	25750	25750	25750	25750	0
212	20240110	164300	2499555950	25750	25750	25750	25750	2601
213	20240110	164200	2499555950	25750	25750	25750	25750	0
214	20240110	164100	2499555950	25750	25750	25750	25750	0
215	20240110	164000	2499555950	25750	25750	25750	25750	0
216	20240110	163900	2499555950	25750	25750	25750	25750	0
217	20240110	163800	2499555950	25750	25750	25750	25750	0
218	20240110	163700	2499555950	25750	25750	25750	25750	0
219	20240110	163600	2499555950	25750	25750	25750	25750	0
220	20240110	163500	2499555950	25750	25750	25750	25750	0
221	20240110	163400	2499555950	25750	25750	25750	25750	0
222	20240110	163300	2499555950	25750	25750	25750	25750	0
223	20240110	163200	2499555950	25750	25750	25750	25750	0
224	20240110	163100	2499555950	25750	25750	25750	25750	0
225	20240110	163000	2499555950	25750	25750	25750	25750	0
226	20240110	162900	2499555950	25750	25750	25750	25750	0
227	20240110	162800	2499555950	25750	25750	25750	25750	0
228	20240110	162700	2499555950	25750	25750	25750	25750	0
229	20240110	162600	2499555950	25750	25750	25750	25750	0
230	20240110	162500	2499555950	25750	25750	25750	25750	0
231	20240110	162400	2499555950	25750	25750	25750	25750	0
232	20240110	162300	2499555950	25750	25750	25750	25750	0
233	20240110	162200	2499555950	25750	25750	25750	25750	0
234	20240110	162100	2499555950	25750	25750	25750	25750	0
235	20240110	162000	2499555950	25750	25750	25750	25750	0
236	20240110	161900	2499555950	25750	25750	25750	25750	0
237	20240110	161800	2499555950	25750	25750	25750	25750	0
238	20240110	161700	2499555950	25750	25750	25750	25750	0
239	20240110	161600	2499555950	25750	25750	25750	25750	0
240	20240110	161500	2499555950	25750	25750	25750	25750	0
241	20240110	161400	2499555950	25750	25750	25750	25750	0
242	20240110	161300	2499555950	25750	25750	25750	25750	2601
243	20240110	161200	2499555950	25750	25750	25750	25750	0
244	20240110	161100	2499555950	25750	25750	25750	25750	0
245	20240110	161000	2499555950	25750	25750	25750	25750	0
246	20240110	160900	2499555950	25750	25750	25750	25750	0
247	20240110	160800	2499555950	25750	25750	25750	25750	0
248	20240110	160700	2499555950	25750	25750	25750	25750	0
249	20240110	160600	2499555950	25750	25750	25750	25750	0
250	20240110	160500	2499555950	25750	25750	25750	25750	0
251	20240110	160400	2499555950	25750	25750	25750	25750	0
252	20240110	160300	2499555950	25750	25750	25750	25750	0
253	20240110	160200	2499555950	25750	25750	25750	25750	0
254	20240110	160100	2499555950	25750	25750	25750	25750	0
255	20240110	160000	2499555950	25750	25750	25750	25750	0
256	20240110	155900	2499555950	25750	25750	25750	25750	0
257	20240110	155800	2499555950	25750	25750	25750	25750	0
258	20240110	155700	2499555950	25750	25750	25750	25750	0
259	20240110	155600	2499555950	25750	25750	25750	25750	0
260	20240110	155500	2499555950	25750	25750	25750	25750	0
261	20240110	155400	2499555950	25750	25750	25750	25750	0
262	20240110	155300	2499555950	25750	25750	25750	25750	0
263	20240110	155200	2499555950	25750	25750	25750	25750	0
264	20240110	155100	2499555950	25750	25750	25750	25750	0
265	20240110	155000	2499555950	25750	25750	25750	25750	0
266	20240110	154900	2499555950	25750	25750	25750	25750	0
267	20240110	154800	2499555950	25750	25750	25750	25750	0
268	20240110	154700	2499555950	25750	25750	25750	25750	0
269	20240110	154600	2499555950	25750	25750	25750	25750	0
270	20240110	154500	2499555950	25750	25750	25750	25750	0
271	20240110	154400	2499555950	25750	25750	25750	25750	0
272	20240110	154300	2499555950	25750	25750	25750	25750	2601
273	20240110	154200	2499555950	25750	25750	25750	25750	0
274	20240110	154100	2499555950	25750	25750	25750	25750	0
275	20240110	154000	2499555950	25750	25750	25750	25750	0
276	20240110	153900	2499555950	25750	25750	25750	25750	0
277	20240110	153800	2499555950	25750	25750	25750	25750	0
278	20240110	153700	2499555950	25750	25750	25750	25750	0
279	20240110	153600	2499555950	25750	25750	25750	25750	0
280	20240110	153500	2499555950	25750	25750	25750	25750	0
281	20240110	153400	2499555950	25750	25750	25750	25750	0
282	20240110	153300	2499555950	25750	25750	25750	25750	0
283	20240110	153200	2499555950	25750	25750	25750	25750	0
284	20240110	153100	2499555950	25750	25750	25750	25750	0
285	20240110	153000	2499555950	25750	25750	25750	25750	2601
286	20240110	152900	2432580200	25900	25900	25900	25900	0
287	20240110	152800	2432580200	25900	25900	25900	25900	0
288	20240110	152700	2432580200	25900	25900	25900	25900	0
289	20240110	152600	2432580200	25900	25900	25900	25900	0
290	20240110	152500	2432580200	25900	25900	25900	25900	0
291	20240110	152400	2432580200	25900	25900	25900	25900	0
292	20240110	152300	2432580200	25900	25900	25900	25900	0
293	20240110	152200	2432580200	25900	25900	25900	25900	0
294	20240110	152100	2432580200	25900	25900	25900	25900	0
295	20240110	152000	2432580200	25900	25900	25900	25900	0
296	20240110	151900	2432580200	25900	25800	25900	25800	280
297	20240110	151800	2425356100	25800	25800	25800	25750	57
298	20240110	151700	2423887500	25750	25800	25800	25750	528
299	20240110	151600	2410287600	25900	25900	25900	25900	0
300	20240110	151500	2410287600	25900	25900	25900	25800	428
301	20240110	151400	2399224850	25850	25800	25900	25800	420
302	20240110	151300	2388369600	25800	25850	25850	25800	148
303	20240110	151200	2384550400	25850	25800	25850	25800	47
304	20240110	151100	2383337700	25850	25750	25850	25700	853
305	20240110	151000	2361392550	25700	25700	25800	25700	543
306	20240110	150900	2347425950	25750	25750	25750	25750	178
307	20240110	150800	2342842450	25750	25750	25750	25750	155
308	20240110	150700	2338851200	25750	25750	25750	25750	102
309	20240110	150600	2336224700	25800	25750	25800	25700	454
310	20240110	150500	2324549950	25700	25850	25850	25700	593
311	20240110	150400	2309272350	25850	25850	25900	25800	155
312	20240110	150300	2305268000	25900	25900	25900	25850	48
313	20240110	150200	2304025500	25950	25950	25950	25950	4
314	20240110	150100	2303921700	26000	25950	26000	25950	21
315	20240110	150000	2303376700	25900	25900	25900	25850	70
316	20240110	145900	2301566100	25900	25850	25900	25850	86
317	20240110	145800	2299341600	25900	25900	25900	25900	20
318	20240110	145700	2298823600	25900	25900	25900	25900	4
319	20240110	145600	2298720000	25850	25900	25900	25850	119
320	20240110	145500	2295638900	25950	25900	25950	25900	218
321	20240110	145400	2289982900	25950	25900	25950	25900	241
322	20240110	145300	2283739550	25900	25900	25900	25900	18
323	20240110	145200	2283273350	25900	25850	25900	25850	19
324	20240110	145100	2282782150	25800	25850	25850	25800	40
325	20240110	145000	2281749150	25850	25850	25850	25850	51
326	20240110	144900	2280430800	25900	25850	25900	25850	32
327	20240110	144800	2279603500	25850	25850	25850	25850	50
328	20240110	144700	2278311000	25850	25850	25850	25850	161
329	20240110	144600	2274149150	25800	25850	25850	25800	27
330	20240110	144500	2273451850	25850	25850	25850	25800	479
331	20240110	144400	2261074700	25850	25850	25850	25850	81
332	20240110	144300	2258980850	25900	25900	25900	25900	0
333	20240110	144200	2258980850	25900	25900	25900	25900	0
334	20240110	144100	2258980850	25900	25850	25900	25850	92
335	20240110	144000	2256602600	25850	25900	25900	25850	8
336	20240110	143900	2256395650	25850	25850	25850	25850	19
337	20240110	143800	2255904500	25900	25900	25900	25900	28
338	20240110	143700	2255179300	25900	25900	25900	25900	0
339	20240110	143600	2255179300	25900	25900	25900	25850	25
340	20240110	143500	2254532100	25950	25950	25950	25950	5
341	20240110	143400	2254402350	25950	25950	25950	25950	1
342	20240110	143300	2254376400	25900	25900	25900	25900	111
343	20240110	143200	2251501500	25900	25900	25900	25900	19
344	20240110	143100	2251009400	25900	25900	25900	25900	4
345	20240110	143000	2250905800	25850	25850	25850	25850	67
346	20240110	142900	2249173850	25800	25850	25850	25800	202
347	20240110	142800	2243956100	25900	25850	25900	25850	311
348	20240110	142700	2235916700	25900	25900	25900	25900	120
349	20240110	142600	2232808700	25900	25950	25950	25900	133
350	20240110	142500	2229363900	25950	25950	25950	25950	7
351	20240110	142400	2229182250	26000	25950	26000	25950	115
352	20240110	142300	2226192450	25950	25950	25950	25950	1
353	20240110	142200	2226166500	26000	25850	26000	25850	58
354	20240110	142100	2224667050	25850	25900	25900	25850	211
355	20240110	142000	2219204950	26000	26000	26000	26000	0
356	20240110	141900	2219204950	26000	26000	26000	26000	7
357	20240110	141800	2219022950	26000	25950	26000	25950	140
358	20240110	141700	2215386400	25950	25900	25950	25900	49
359	20240110	141600	2214115700	25900	25900	25900	25900	75
360	20240110	141500	2212173200	25950	25950	25950	25900	104
361	20240110	141400	2209476700	25900	25900	25900	25900	0
362	20240110	141300	2209476700	25900	25950	25950	25850	104
363	20240110	141200	2206786200	26000	26000	26000	26000	1
364	20240110	141100	2206760200	25850	25950	25950	25850	28
365	20240110	141000	2206035100	25950	25950	25950	25950	21
366	20240110	140900	2205490150	25950	26000	26000	25950	2
367	20240110	140800	2205438200	25950	25950	25950	25950	38
368	20240110	140700	2204452100	25950	25950	25950	25950	1
369	20240110	140600	2204426150	26000	26000	26000	26000	1
370	20240110	140500	2204400150	25900	26000	26000	25900	667
371	20240110	140400	2187102100	26050	26000	26050	26000	85
372	20240110	140300	2184891100	26000	26050	26100	26000	106
373	20240110	140200	2182127100	26100	26100	26150	26100	477
374	20240110	140100	2169675600	26100	26100	26150	26100	567
375	20240110	140000	2154876850	26150	26150	26200	26150	80
376	20240110	135900	2152783200	26200	26100	26200	26100	135
377	20240110	135800	2149255300	26100	26100	26100	26100	39
378	20240110	135700	2148237400	26100	26000	26100	26000	116
379	20240110	135600	2145215200	26000	26000	26000	26000	0
380	20240110	135500	2145215200	26000	26000	26000	26000	0
381	20240110	135400	2145215200	26000	26150	26150	26000	123
382	20240110	135300	2142010100	26150	26000	26150	26000	509
383	20240110	135200	2128700950	26000	26000	26000	26000	10
384	20240110	135100	2128440950	26000	26050	26050	26000	20
385	20240110	135000	2127920400	26100	26150	26150	26100	40
386	20240110	134900	2126876100	26150	26000	26150	26000	625
387	20240110	134800	2110605900	25950	25950	25950	25950	64
388	20240110	134700	2108945100	26000	25900	26000	25900	135
389	20240110	134600	2105440900	25950	25950	25950	25950	0
390	20240110	134500	2105440900	25950	25950	25950	25950	11
391	20240110	134400	2105155450	25950	25950	25950	25950	6
392	20240110	134300	2104999750	25950	25900	25950	25900	7
393	20240110	134200	2104818150	25900	25950	25950	25900	66
394	20240110	134100	2103105500	25950	25800	25950	25800	380
395	20240110	134000	2093260100	25850	25800	25850	25800	119
396	20240110	133900	2090186050	25800	25800	25800	25800	0
397	20240110	133800	2090186050	25800	25800	25800	25800	10
398	20240110	133700	2089928050	25850	25850	25850	25850	42
399	20240110	133600	2088842350	25850	25850	25850	25850	0
400	20240110	133500	2088842350	25850	25850	25850	25850	0
401	20240110	133400	2088842350	25850	25850	25850	25850	0
402	20240110	133300	2088842350	25850	25800	25850	25800	166
403	20240110	133200	2084559300	25850	25850	25900	25850	96
404	20240110	133100	2082077650	25850	25800	25850	25800	12
405	20240110	133000	2081768000	25800	25850	25850	25800	23
406	20240110	132900	2081174550	25750	25800	25850	25750	63
407	20240110	132800	2079551000	25750	25750	25750	25750	0
408	20240110	132700	2079551000	25750	25750	25750	25750	50
409	20240110	132600	2078263500	25750	25750	25750	25750	25
410	20240110	132500	2077619750	25750	25750	25750	25750	0
411	20240110	132400	2077619750	25750	25750	25750	25750	135
412	20240110	132300	2074143500	25750	25750	25750	25750	20
413	20240110	132200	2073628500	25750	25850	25850	25700	26
414	20240110	132100	2072959100	25700	25700	25700	25700	1028
415	20240110	132000	2046539500	25700	25700	25700	25700	202
416	20240110	131900	2041348100	25700	25850	25850	25700	3
417	20240110	131800	2041270700	25850	25800	25850	25750	737
418	20240110	131700	2022290250	25850	25850	25850	25850	3
419	20240110	131600	2022212700	25800	25800	25800	25800	0
420	20240110	131500	2022212700	25800	25800	25800	25800	294
421	20240110	131400	2014627500	25800	25800	25800	25800	150
422	20240110	131300	2010757500	25850	25900	25900	25850	179
423	20240110	131200	2006129950	25900	25950	25950	25850	1220
424	20240110	131100	1974561750	25950	25950	25950	25950	80
425	20240110	131000	1972485750	25900	25900	25900	25900	353
426	20240110	130900	1963343050	25900	25900	25900	25900	33
427	20240110	130800	1962488350	25900	25900	25900	25850	326
428	20240110	130700	1954059950	25900	25900	25900	25900	4
429	20240110	130600	1953956350	25950	25800	25950	25800	346
430	20240110	130500	1945022150	25800	25800	25800	25800	0
431	20240110	130400	1945022150	25800	25850	25850	25800	87
432	20240110	130300	1942777300	25850	25850	25850	25850	42
433	20240110	130200	1941691600	25850	25850	25850	25850	70
434	20240110	130100	1939882100	25800	25850	25850	25800	128
435	20240110	130000	1936575900	25850	25850	25850	25850	36
436	20240110	125900	1935645300	25900	25900	25900	25900	0
437	20240110	125800	1935645300	25900	25900	25900	25900	0
438	20240110	125700	1935645300	25900	25850	25900	25800	444
439	20240110	125600	1924185700	25850	25850	25850	25850	47
440	20240110	125500	1922970750	25850	25900	25900	25850	220
441	20240110	125400	1917283200	25900	25900	25900	25900	0
442	20240110	125300	1917283200	25900	25900	25900	25900	3
443	20240110	125200	1917205500	25900	25900	25900	25900	170
444	20240110	125100	1912802500	25900	25850	25900	25850	36
445	20240110	125000	1911871800	25900	25900	25900	25850	660
446	20240110	124900	1894807250	25900	25900	25900	25900	154
447	20240110	124800	1890818650	25900	25800	25900	25800	672
448	20240110	124700	1873469500	25850	25900	25900	25850	301
449	20240110	124600	1865688500	25900	25950	25950	25900	91
450	20240110	124500	1863331500	25950	25850	25950	25850	54
451	20240110	124400	1861930400	25950	25950	25950	25950	0
452	20240110	124300	1861930400	25950	25950	25950	25800	2359
453	20240110	124200	1800972050	26000	26050	26050	26000	107
454	20240110	124100	1798188150	26000	26050	26050	26000	129
455	20240110	124000	1794834100	26050	26050	26050	26050	2
456	20240110	123900	1794782000	26000	26050	26050	26000	108
457	20240110	123800	1791973950	26000	26000	26000	26000	0
458	20240110	123700	1791973950	26000	26000	26000	26000	2
459	20240110	123600	1791921950	26000	26050	26050	26000	57
460	20240110	123500	1790437450	26000	26000	26000	26000	201
461	20240110	123400	1785211450	26050	26100	26100	26000	35
462	20240110	123300	1784301150	26100	26100	26100	26100	7
463	20240110	123200	1784118450	26100	26050	26100	26050	9
464	20240110	123100	1783883850	26050	26050	26050	26000	309
465	20240110	123000	1775843500	26100	26100	26100	26100	2
466	20240110	122900	1775791300	26050	26050	26050	26050	3
467	20240110	122800	1775713150	26100	26100	26100	26100	8
468	20240110	122700	1775504350	26050	26050	26050	26050	0
469	20240110	122600	1775504350	26050	26050	26050	26050	12
470	20240110	122500	1775191750	26100	26100	26100	26100	0
471	20240110	122400	1775191750	26100	26100	26100	26100	20
472	20240110	122300	1774669750	26050	26050	26050	26050	43
473	20240110	122200	1773549600	26100	26100	26100	26100	30
474	20240110	122100	1772766600	26100	26100	26100	26100	28
475	20240110	122000	1772035800	26100	26050	26100	26050	45
476	20240110	121900	1770863500	26050	26050	26050	26050	16
477	20240110	121800	1770446700	26100	26050	26100	26050	3
478	20240110	121700	1770368500	26050	26000	26050	26000	187
479	20240110	121600	1765506450	26050	26000	26050	26000	95
480	20240110	121500	1763036350	26050	26100	26100	26050	15
481	20240110	121400	1762645550	26100	26100	26100	26100	2
482	20240110	121300	1762593350	26100	26000	26100	26000	28
483	20240110	121200	1761864900	26000	26000	26000	25950	75
484	20240110	121100	1759915400	26000	25950	26000	25950	207
485	20240110	121000	1754543550	25950	25900	25950	25900	404
486	20240110	120900	1744077250	25900	25900	25900	25900	821
487	20240110	120800	1722813350	25950	25950	26000	25950	380
488	20240110	120700	1712952250	26000	26000	26100	26000	59
489	20240110	120600	1711418150	26100	26000	26100	25950	186
490	20240110	120500	1706588850	26150	26100	26150	25950	202
491	20240110	120400	1701340600	26150	26100	26150	26000	461
492	20240110	120300	1689334150	26150	26150	26150	26150	0
493	20240110	120200	1689334150	26150	26150	26150	26150	1
494	20240110	120100	1689308000	26200	26200	26250	26000	692
495	20240110	120000	1671271850	26250	26200	26250	26200	50
496	20240110	115900	1669961800	26200	26200	26200	26200	1
497	20240110	115800	1669935600	26150	26150	26150	26150	169
498	20240110	115700	1665516250	26250	26250	26250	26250	1
499	20240110	115600	1665490000	26100	26100	26100	26100	47
500	20240110	115500	1664263300	26100	26250	26250	26100	415
501	20240110	115400	1653425650	26300	26150	26300	26100	8
502	20240110	115300	1653216300	26300	26300	26300	26100	104
503	20240110	115200	1650492200	26300	26350	26350	26300	7
504	20240110	115100	1650307950	26300	26250	26300	26250	9
505	20240110	115000	1650071450	26250	26250	26300	26250	26
506	20240110	114900	1649388900	26300	26250	26350	26250	160
507	20240110	114800	1645186150	26300	26300	26300	26250	3
508	20240110	114700	1645107300	26300	26250	26300	26250	21
509	20240110	114600	1644555950	26250	26200	26250	26200	2
510	20240110	114500	1644503500	26250	26250	26250	26250	14
511	20240110	114400	1644136000	26250	26250	26250	26100	10
512	20240110	114300	1643874400	26250	26150	26300	26150	24
513	20240110	114200	1643245250	26150	26100	26150	26100	79
514	20240110	114100	1641180900	26100	26050	26100	26050	42
515	20240110	114000	1640086300	26100	26050	26100	26050	176
516	20240110	113900	1635493100	26100	26100	26100	26100	102
517	20240110	113800	1632830900	26050	26100	26100	26050	214
518	20240110	113700	1627256100	26050	26100	26100	26050	133
519	20240110	113600	1623788700	26150	26100	26150	26100	189
520	20240110	113500	1618855700	26100	26100	26150	26100	239
521	20240110	113400	1612617750	26100	26000	26100	26000	259
522	20240110	113300	1605871700	26050	26000	26050	25900	475
523	20240110	113200	1593529050	25900	26000	26000	25900	881
524	20240110	113100	1570693750	26000	26100	26100	26000	1716
525	20240110	113000	1526040000	26100	26150	26150	26100	735
526	20240110	112900	1506832900	26200	26200	26200	26200	52
527	20240110	112800	1505470500	26200	26200	26200	26200	30
528	20240110	112700	1504684500	26200	26300	26350	26200	160
529	20240110	112600	1500486100	26200	26200	26200	26200	203
530	20240110	112500	1495167500	26200	26200	26200	26200	0
531	20240110	112400	1495167500	26200	26200	26200	26200	139
532	20240110	112300	1491525700	26200	26200	26200	26200	78
533	20240110	112200	1489482100	26200	26200	26200	26200	6
534	20240110	112100	1489324900	26200	26200	26200	26200	60
535	20240110	112000	1487752900	26200	26200	26200	26200	38
536	20240110	111900	1486757300	26200	26200	26200	26200	63
537	20240110	111800	1485106700	26200	26200	26200	26200	0
538	20240110	111700	1485106700	26200	26350	26350	26200	692
539	20240110	111600	1466975550	26250	26250	26250	26250	38
540	20240110	111500	1465978050	26250	26250	26250	26250	52
541	20240110	111400	1464613050	26250	26300	26300	26250	210
542	20240110	111300	1459100500	26300	26300	26300	26300	0
543	20240110	111200	1459100500	26300	26300	26300	26300	16
544	20240110	111100	1458679700	26500	26250	26500	26250	140
545	20240110	111000	1454987000	26200	26200	26200	26200	208
546	20240110	110900	1449537400	26250	26250	26250	26250	28
547	20240110	110800	1448802400	26250	26250	26250	26250	120
548	20240110	110700	1445652400	26250	26300	26350	26250	34
549	20240110	110600	1444758900	26300	26300	26300	26300	2
550	20240110	110500	1444706300	26250	26300	26300	26250	5
551	20240110	110400	1444574950	26300	26300	26300	26300	32
552	20240110	110300	1443733350	26350	26350	26350	26350	5
553	20240110	110200	1443601600	26400	26400	26400	26400	0
554	20240110	110100	1443601600	26400	26350	26450	26350	30
555	20240110	110000	1442810000	26350	26300	26350	26200	108
556	20240110	105900	1439973450	26350	26300	26350	26300	56
557	20240110	105800	1438498750	26300	26300	26300	26300	0
558	20240110	105700	1438498750	26300	26300	26300	26300	0
559	20240110	105600	1438498750	26300	26250	26300	26250	57
560	20240110	105500	1437000250	26250	26250	26250	26250	0
561	20240110	105400	1437000250	26250	26300	26300	26250	104
562	20240110	105300	1434268300	26350	26350	26350	26350	0
563	20240110	105200	1434268300	26350	26350	26350	26350	0
564	20240110	105100	1434268300	26350	26200	26350	26200	80
565	20240110	105000	1432160900	26250	26250	26250	26250	53
566	20240110	104900	1430769650	26250	26250	26250	26250	69
567	20240110	104800	1428958400	26200	26300	26300	26200	400
568	20240110	104700	1418464150	26400	26250	26400	26250	518
569	20240110	104600	1404861350	26250	26250	26250	26250	120
570	20240110	104500	1401711350	26200	26250	26250	26200	474
571	20240110	104400	1389270600	26250	26350	26350	26250	279
572	20240110	104300	1381924650	26350	26400	26400	26350	103
573	20240110	104200	1379205600	26400	26400	26400	26400	51
574	20240110	104100	1377859200	26450	26450	26450	26400	6
575	20240110	104000	1377700550	26450	26400	26450	26400	3
576	20240110	103900	1377621250	26450	26450	26450	26400	9
577	20240110	103800	1377383250	26450	26400	26450	26400	10
578	20240110	103700	1377119200	26450	26450	26450	26450	1
579	20240110	103600	1377092750	26450	26450	26450	26450	10
580	20240110	103500	1376828250	26450	26450	26450	26450	83
581	20240110	103400	1374632900	26450	26300	26450	26300	400
582	20240110	103300	1364111250	26300	26300	26300	26300	99
583	20240110	103200	1361507550	26250	26300	26300	26250	333
584	20240110	103100	1352758600	26250	26300	26300	26250	11
585	20240110	103000	1352469800	26250	26250	26250	26250	1
586	20240110	102900	1352443550	26300	26250	26300	26250	155
587	20240110	102800	1348374300	26300	26250	26300	26250	108
588	20240110	102700	1345536800	26300	26250	26300	26250	36
589	20240110	102600	1344590300	26250	26300	26300	26250	621
590	20240110	102500	1328263100	26300	26300	26300	26300	13
591	20240110	102400	1327921200	26300	26300	26300	26300	111
592	20240110	102300	1325001900	26350	26350	26350	26350	135
593	20240110	102200	1321444650	26350	26450	26450	26350	79
594	20240110	102100	1319362500	26450	26350	26450	26350	32
595	20240110	102000	1318519200	26350	26400	26400	26350	198
596	20240110	101900	1313301750	26500	26500	26500	26500	0
597	20240110	101800	1313301750	26500	26400	26550	26400	104
598	20240110	101700	1310546000	26400	26350	26400	26350	88
599	20240110	101600	1308223850	26250	26250	26250	26250	21
600	20240110	101500	1307672600	26300	26300	26300	26250	375
601	20240110	101400	1297822350	26300	26250	26300	26250	384
602	20240110	101300	1287727300	26300	26300	26300	26250	199
603	20240110	101200	1282494250	26300	26350	26350	26300	35
604	20240110	101100	1281573600	26350	26350	26350	26350	108
605	20240110	101000	1278727800	26350	26350	26350	26350	32
606	20240110	100900	1277884600	26400	26400	26400	26400	27
607	20240110	100800	1277171800	26350	26400	26400	26350	31
608	20240110	100700	1276354800	26400	26450	26450	26400	36
609	20240110	100600	1275404300	26450	26450	26450	26450	83
610	20240110	100500	1273208950	26450	26400	26450	26400	30
611	20240110	100400	1272416850	26350	26350	26350	26350	37
612	20240110	100300	1271441900	26300	26350	26350	26300	250
613	20240110	100200	1264865850	26350	26350	26350	26350	48
614	20240110	100100	1263601050	26250	26300	26300	26250	168
615	20240110	100000	1259183600	26300	26300	26300	26300	1
616	20240110	095900	1259157300	26300	26250	26300	26200	385
617	20240110	095800	1249045500	26250	26300	26300	26250	249
618	20240110	095700	1242506500	26300	26300	26350	26300	18
619	20240110	095600	1242033000	26250	26250	26250	26250	13
620	20240110	095500	1241691750	26300	26450	26450	26300	719
621	20240110	095400	1222762150	26500	26600	26600	26500	239
622	20240110	095300	1216406850	26650	26650	26700	26650	151
623	20240110	095200	1212381300	26650	26650	26700	26600	150
624	20240110	095100	1208383800	26650	26650	26650	26650	11
625	20240110	095000	1208090650	26700	26800	26800	26700	85
626	20240110	094900	1205813250	26800	26800	26850	26800	184
627	20240110	094800	1200881300	26850	26850	26850	26850	701
628	20240110	094700	1182059450	26850	26850	26900	26850	526
629	20240110	094600	1167923150	26850	26850	26900	26800	515
630	20240110	094500	1154100450	26850	26800	26900	26800	1524
631	20240110	094400	1113205700	26800	26600	26800	26600	531
632	20240110	094300	1099046500	26600	26550	26600	26450	320
633	20240110	094200	1090551400	26450	26500	26500	26450	747
634	20240110	094100	1070759450	26500	26450	26600	26450	901
635	20240110	094000	1046897100	26450	26250	26500	26250	560
636	20240110	093900	1032135450	26250	26250	26250	26250	40
637	20240110	093800	1031085450	26250	26250	26250	26150	149
638	20240110	093700	1027181800	26150	26150	26150	26100	95
639	20240110	093600	1024701050	26100	26100	26100	26100	110
640	20240110	093500	1021830050	26100	26150	26200	26100	444
641	20240110	093400	1010228800	26150	26150	26150	26150	404
642	20240110	093300	999664200	26150	26100	26150	26050	2308
643	20240110	093200	939517350	26100	26150	26150	26100	501
644	20240110	093100	926436650	26150	26150	26150	26100	209
645	20240110	093000	920979550	26150	26150	26150	26100	377
646	20240110	092900	911122400	26150	26250	26250	26150	306
647	20240110	092800	903114450	26200	26200	26200	26200	528
648	20240110	092700	889280850	26150	26100	26250	26100	1390
649	20240110	092600	852944350	26100	26150	26250	26100	196
650	20240110	092500	847810000	26200	26100	26200	26100	1168
651	20240110	092400	817318700	26100	26150	26200	26100	826
652	20240110	092300	795735750	26150	26250	26250	26150	800
653	20240110	092200	774781450	26250	26350	26350	26250	282
654	20240110	092100	767356650	26350	26300	26350	26200	469
655	20240110	092000	755052350	26300	26200	26350	26200	371
656	20240110	091900	745307900	26200	26400	26400	26050	3158
657	20240110	091800	662426200	26400	26600	26600	26400	1701
658	20240110	091700	617422600	26600	26650	26700	26600	740
659	20240110	091600	597720600	26650	26650	26700	26650	35
660	20240110	091500	596787750	26650	26600	26700	26600	196
661	20240110	091400	591568700	26600	26650	26650	26600	1695
662	20240110	091300	546478550	26600	26650	26650	26600	370
663	20240110	091200	536623550	26650	26900	26950	26600	1532
664	20240110	091100	495643650	26900	26950	26950	26900	1518
665	20240110	091000	454776200	27000	27000	27050	26950	294
666	20240110	090900	446838150	27000	27000	27000	27000	348
667	20240110	090800	437442150	27000	27150	27200	27000	298
668	20240110	090700	429370050	27150	27100	27200	27000	1518
669	20240110	090600	388193950	27100	26900	27400	26900	4350
670	20240110	090500	270511750	26900	26900	27050	26850	3324
671	20240110	090400	181030000	26900	26750	26900	26700	728
672	20240110	090300	161516450	26650	26700	26750	26600	397
673	20240110	090200	150933650	26700	26450	26700	26450	726
674	20240110	090100	131584100	26400	26650	26650	26400	1564
675	20240110	090000	90081600	26650	26800	26850	26600	3370