KissMeData/290650/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210500	3249635100	27050	27050	27050	27050	2673
3	20240108	210400	3249635100	27050	27050	27050	27050	0
4	20240108	210300	3249635100	27050	27050	27050	27050	0
5	20240108	210200	3249635100	27050	27050	27050	27050	0
6	20240108	210100	3249635100	27050	27050	27050	27050	0
7	20240108	210000	3249635100	27050	27050	27050	27050	0
8	20240108	205900	3249635100	27050	27050	27050	27050	0
9	20240108	205800	3249635100	27050	27050	27050	27050	0
10	20240108	205700	3249635100	27050	27050	27050	27050	0
11	20240108	205600	3249635100	27050	27050	27050	27050	0
12	20240108	205500	3249635100	27050	27050	27050	27050	0
13	20240108	205400	3249635100	27050	27050	27050	27050	0
14	20240108	205300	3249635100	27050	27050	27050	27050	0
15	20240108	205200	3249635100	27050	27050	27050	27050	0
16	20240108	205100	3249635100	27050	27050	27050	27050	0
17	20240108	205000	3249635100	27050	27050	27050	27050	0
18	20240108	204900	3249635100	27050	27050	27050	27050	0
19	20240108	204800	3249635100	27050	27050	27050	27050	0
20	20240108	204700	3249635100	27050	27050	27050	27050	0
21	20240108	204600	3249635100	27050	27050	27050	27050	0
22	20240108	204500	3249635100	27050	27050	27050	27050	0
23	20240108	204400	3249635100	27050	27050	27050	27050	0
24	20240108	204300	3249635100	27050	27050	27050	27050	0
25	20240108	204200	3249635100	27050	27050	27050	27050	0
26	20240108	204100	3249635100	27050	27050	27050	27050	0
27	20240108	204000	3249635100	27050	27050	27050	27050	0
28	20240108	203900	3249635100	27050	27050	27050	27050	0
29	20240108	203800	3249635100	27050	27050	27050	27050	0
30	20240108	203700	3249635100	27050	27050	27050	27050	0
31	20240108	203600	3249635100	27050	27050	27050	27050	0
32	20240108	203500	3249635100	27050	27050	27050	27050	2673
33	20240108	203400	3249635100	27050	27050	27050	27050	0
34	20240108	203300	3249635100	27050	27050	27050	27050	0
35	20240108	203200	3249635100	27050	27050	27050	27050	0
36	20240108	203100	3249635100	27050	27050	27050	27050	0
37	20240108	203000	3249635100	27050	27050	27050	27050	0
38	20240108	202900	3249635100	27050	27050	27050	27050	0
39	20240108	202800	3249635100	27050	27050	27050	27050	0
40	20240108	202700	3249635100	27050	27050	27050	27050	0
41	20240108	202600	3249635100	27050	27050	27050	27050	0
42	20240108	202500	3249635100	27050	27050	27050	27050	0
43	20240108	202400	3249635100	27050	27050	27050	27050	0
44	20240108	202300	3249635100	27050	27050	27050	27050	0
45	20240108	202200	3249635100	27050	27050	27050	27050	0
46	20240108	202100	3249635100	27050	27050	27050	27050	0
47	20240108	202000	3249635100	27050	27050	27050	27050	0
48	20240108	201900	3249635100	27050	27050	27050	27050	0
49	20240108	201800	3249635100	27050	27050	27050	27050	0
50	20240108	201700	3249635100	27050	27050	27050	27050	0
51	20240108	201600	3249635100	27050	27050	27050	27050	0
52	20240108	201500	3249635100	27050	27050	27050	27050	0
53	20240108	201400	3249635100	27050	27050	27050	27050	0
54	20240108	201300	3249635100	27050	27050	27050	27050	0
55	20240108	201200	3249635100	27050	27050	27050	27050	0
56	20240108	201100	3249635100	27050	27050	27050	27050	0
57	20240108	201000	3249635100	27050	27050	27050	27050	0
58	20240108	200900	3249635100	27050	27050	27050	27050	0
59	20240108	200800	3249635100	27050	27050	27050	27050	0
60	20240108	200700	3249635100	27050	27050	27050	27050	0
61	20240108	200600	3249635100	27050	27050	27050	27050	0
62	20240108	200500	3249635100	27050	27050	27050	27050	2673
63	20240108	200400	3249635100	27050	27050	27050	27050	0
64	20240108	200300	3249635100	27050	27050	27050	27050	0
65	20240108	200200	3249635100	27050	27050	27050	27050	0
66	20240108	200100	3249635100	27050	27050	27050	27050	0
67	20240108	200000	3249635100	27050	27050	27050	27050	0
68	20240108	195900	3249635100	27050	27050	27050	27050	0
69	20240108	195800	3249635100	27050	27050	27050	27050	0
70	20240108	195700	3249635100	27050	27050	27050	27050	0
71	20240108	195600	3249635100	27050	27050	27050	27050	0
72	20240108	195500	3249635100	27050	27050	27050	27050	0
73	20240108	195400	3249635100	27050	27050	27050	27050	0
74	20240108	195300	3249635100	27050	27050	27050	27050	0
75	20240108	195200	3249635100	27050	27050	27050	27050	0
76	20240108	195100	3249635100	27050	27050	27050	27050	0
77	20240108	195000	3249635100	27050	27050	27050	27050	0
78	20240108	194900	3249635100	27050	27050	27050	27050	0
79	20240108	194800	3249635100	27050	27050	27050	27050	0
80	20240108	194700	3249635100	27050	27050	27050	27050	0
81	20240108	194600	3249635100	27050	27050	27050	27050	0
82	20240108	194500	3249635100	27050	27050	27050	27050	0
83	20240108	194400	3249635100	27050	27050	27050	27050	0
84	20240108	194300	3249635100	27050	27050	27050	27050	0
85	20240108	194200	3249635100	27050	27050	27050	27050	0
86	20240108	194100	3249635100	27050	27050	27050	27050	0
87	20240108	194000	3249635100	27050	27050	27050	27050	0
88	20240108	193900	3249635100	27050	27050	27050	27050	0
89	20240108	193800	3249635100	27050	27050	27050	27050	0
90	20240108	193700	3249635100	27050	27050	27050	27050	0
91	20240108	193600	3249635100	27050	27050	27050	27050	0
92	20240108	193500	3249635100	27050	27050	27050	27050	2673
93	20240108	193400	3249635100	27050	27050	27050	27050	0
94	20240108	193300	3249635100	27050	27050	27050	27050	0
95	20240108	193200	3249635100	27050	27050	27050	27050	0
96	20240108	193100	3249635100	27050	27050	27050	27050	0
97	20240108	193000	3249635100	27050	27050	27050	27050	0
98	20240108	192900	3249635100	27050	27050	27050	27050	0
99	20240108	192800	3249635100	27050	27050	27050	27050	0
100	20240108	192700	3249635100	27050	27050	27050	27050	0
101	20240108	192600	3249635100	27050	27050	27050	27050	0
102	20240108	192500	3249635100	27050	27050	27050	27050	0
103	20240108	192400	3249635100	27050	27050	27050	27050	0
104	20240108	192300	3249635100	27050	27050	27050	27050	0
105	20240108	192200	3249635100	27050	27050	27050	27050	0
106	20240108	192100	3249635100	27050	27050	27050	27050	0
107	20240108	192000	3249635100	27050	27050	27050	27050	0
108	20240108	191900	3249635100	27050	27050	27050	27050	0
109	20240108	191800	3249635100	27050	27050	27050	27050	0
110	20240108	191700	3249635100	27050	27050	27050	27050	0
111	20240108	191600	3249635100	27050	27050	27050	27050	0
112	20240108	191500	3249635100	27050	27050	27050	27050	0
113	20240108	191400	3249635100	27050	27050	27050	27050	0
114	20240108	191300	3249635100	27050	27050	27050	27050	0
115	20240108	191200	3249635100	27050	27050	27050	27050	0
116	20240108	191100	3249635100	27050	27050	27050	27050	0
117	20240108	191000	3249635100	27050	27050	27050	27050	0
118	20240108	190900	3249635100	27050	27050	27050	27050	0
119	20240108	190800	3249635100	27050	27050	27050	27050	0
120	20240108	190700	3249635100	27050	27050	27050	27050	0
121	20240108	190600	3249635100	27050	27050	27050	27050	0
122	20240108	190500	3249635100	27050	27050	27050	27050	2673
123	20240108	190400	3249635100	27050	27050	27050	27050	0
124	20240108	190300	3249635100	27050	27050	27050	27050	0
125	20240108	190200	3249635100	27050	27050	27050	27050	0
126	20240108	190100	3249635100	27050	27050	27050	27050	0
127	20240108	190000	3249635100	27050	27050	27050	27050	0
128	20240108	185900	3249635100	27050	27050	27050	27050	0
129	20240108	185800	3249635100	27050	27050	27050	27050	0
130	20240108	185700	3249635100	27050	27050	27050	27050	0
131	20240108	185600	3249635100	27050	27050	27050	27050	0
132	20240108	185500	3249635100	27050	27050	27050	27050	0
133	20240108	185400	3249635100	27050	27050	27050	27050	0
134	20240108	185300	3249635100	27050	27050	27050	27050	0
135	20240108	185200	3249635100	27050	27050	27050	27050	0
136	20240108	185100	3249635100	27050	27050	27050	27050	0
137	20240108	185000	3249635100	27050	27050	27050	27050	0
138	20240108	184900	3249635100	27050	27050	27050	27050	0
139	20240108	184800	3249635100	27050	27050	27050	27050	0
140	20240108	184700	3249635100	27050	27050	27050	27050	0
141	20240108	184600	3249635100	27050	27050	27050	27050	0
142	20240108	184500	3249635100	27050	27050	27050	27050	0
143	20240108	184400	3249635100	27050	27050	27050	27050	0
144	20240108	184300	3249635100	27050	27050	27050	27050	0
145	20240108	184200	3249635100	27050	27050	27050	27050	0
146	20240108	184100	3249635100	27050	27050	27050	27050	0
147	20240108	184000	3249635100	27050	27050	27050	27050	0
148	20240108	183900	3249635100	27050	27050	27050	27050	0
149	20240108	183800	3249635100	27050	27050	27050	27050	0
150	20240108	183700	3249635100	27050	27050	27050	27050	0
151	20240108	183600	3249635100	27050	27050	27050	27050	0
152	20240108	183500	3249635100	27050	27050	27050	27050	2673
153	20240108	183400	3249635100	27050	27050	27050	27050	0
154	20240108	183300	3249635100	27050	27050	27050	27050	0
155	20240108	183200	3249635100	27050	27050	27050	27050	0
156	20240108	183100	3249635100	27050	27050	27050	27050	0
157	20240108	183000	3249635100	27050	27050	27050	27050	0
158	20240108	182900	3249635100	27050	27050	27050	27050	0
159	20240108	182800	3249635100	27050	27050	27050	27050	0
160	20240108	182700	3249635100	27050	27050	27050	27050	0
161	20240108	182600	3249635100	27050	27050	27050	27050	0
162	20240108	182500	3249635100	27050	27050	27050	27050	0
163	20240108	182400	3249635100	27050	27050	27050	27050	0
164	20240108	182300	3249635100	27050	27050	27050	27050	0
165	20240108	182200	3249635100	27050	27050	27050	27050	0
166	20240108	182100	3249635100	27050	27050	27050	27050	0
167	20240108	182000	3249635100	27050	27050	27050	27050	0
168	20240108	181900	3249635100	27050	27050	27050	27050	0
169	20240108	181800	3249635100	27050	27050	27050	27050	0
170	20240108	181700	3249635100	27050	27050	27050	27050	0
171	20240108	181600	3249635100	27050	27050	27050	27050	0
172	20240108	181500	3249635100	27050	27050	27050	27050	0
173	20240108	181400	3249635100	27050	27050	27050	27050	0
174	20240108	181300	3249635100	27050	27050	27050	27050	0
175	20240108	181200	3249635100	27050	27050	27050	27050	0
176	20240108	181100	3249635100	27050	27050	27050	27050	0
177	20240108	181000	3249635100	27050	27050	27050	27050	0
178	20240108	180900	3249635100	27050	27050	27050	27050	0
179	20240108	180800	3249635100	27050	27050	27050	27050	0
180	20240108	180700	3249635100	27050	27050	27050	27050	0
181	20240108	180600	3249635100	27050	27050	27050	27050	0
182	20240108	180500	3249635100	27050	27050	27050	27050	2673
183	20240108	180400	3249635100	27050	27050	27050	27050	0
184	20240108	180300	3249635100	27050	27050	27050	27050	0
185	20240108	180200	3249635100	27050	27050	27050	27050	0
186	20240108	180100	3249635100	27050	27050	27050	27050	0
187	20240108	180000	3249635100	27050	27050	27050	27050	0
188	20240108	175900	3249635100	27050	27050	27050	27050	0
189	20240108	175800	3249635100	27050	27050	27050	27050	0
190	20240108	175700	3249635100	27050	27050	27050	27050	0
191	20240108	175600	3249635100	27050	27050	27050	27050	0
192	20240108	175500	3249635100	27050	27050	27050	27050	0
193	20240108	175400	3249635100	27050	27050	27050	27050	0
194	20240108	175300	3249635100	27050	27050	27050	27050	0
195	20240108	175200	3249635100	27050	27050	27050	27050	0
196	20240108	175100	3249635100	27050	27050	27050	27050	0
197	20240108	175000	3249635100	27050	27050	27050	27050	0
198	20240108	174900	3249635100	27050	27050	27050	27050	0
199	20240108	174800	3249635100	27050	27050	27050	27050	0
200	20240108	174700	3249635100	27050	27050	27050	27050	0
201	20240108	174600	3249635100	27050	27050	27050	27050	0
202	20240108	174500	3249635100	27050	27050	27050	27050	0
203	20240108	174400	3249635100	27050	27050	27050	27050	0
204	20240108	174300	3249635100	27050	27050	27050	27050	0
205	20240108	174200	3249635100	27050	27050	27050	27050	0
206	20240108	174100	3249635100	27050	27050	27050	27050	0
207	20240108	174000	3249635100	27050	27050	27050	27050	0
208	20240108	173900	3249635100	27050	27050	27050	27050	0
209	20240108	173800	3249635100	27050	27050	27050	27050	0
210	20240108	173700	3249635100	27050	27050	27050	27050	0
211	20240108	173600	3249635100	27050	27050	27050	27050	0
212	20240108	173500	3249635100	27050	27050	27050	27050	2673
213	20240108	173400	3249635100	27050	27050	27050	27050	0
214	20240108	173300	3249635100	27050	27050	27050	27050	0
215	20240108	173200	3249635100	27050	27050	27050	27050	0
216	20240108	173100	3249635100	27050	27050	27050	27050	0
217	20240108	173000	3249635100	27050	27050	27050	27050	0
218	20240108	172900	3249635100	27050	27050	27050	27050	0
219	20240108	172800	3249635100	27050	27050	27050	27050	0
220	20240108	172700	3249635100	27050	27050	27050	27050	0
221	20240108	172600	3249635100	27050	27050	27050	27050	0
222	20240108	172500	3249635100	27050	27050	27050	27050	0
223	20240108	172400	3249635100	27050	27050	27050	27050	0
224	20240108	172300	3249635100	27050	27050	27050	27050	0
225	20240108	172200	3249635100	27050	27050	27050	27050	0
226	20240108	172100	3249635100	27050	27050	27050	27050	0
227	20240108	172000	3249635100	27050	27050	27050	27050	0
228	20240108	171900	3249635100	27050	27050	27050	27050	0
229	20240108	171800	3249635100	27050	27050	27050	27050	0
230	20240108	171700	3249635100	27050	27050	27050	27050	0
231	20240108	171600	3249635100	27050	27050	27050	27050	0
232	20240108	171500	3249635100	27050	27050	27050	27050	0
233	20240108	171400	3249635100	27050	27050	27050	27050	0
234	20240108	171300	3249635100	27050	27050	27050	27050	0
235	20240108	171200	3249635100	27050	27050	27050	27050	0
236	20240108	171100	3249635100	27050	27050	27050	27050	0
237	20240108	171000	3249635100	27050	27050	27050	27050	0
238	20240108	170900	3249635100	27050	27050	27050	27050	0
239	20240108	170800	3249635100	27050	27050	27050	27050	0
240	20240108	170700	3249635100	27050	27050	27050	27050	0
241	20240108	170600	3249635100	27050	27050	27050	27050	0
242	20240108	170500	3249635100	27050	27050	27050	27050	2673
243	20240108	170400	3249635100	27050	27050	27050	27050	0
244	20240108	170300	3249635100	27050	27050	27050	27050	0
245	20240108	170200	3249635100	27050	27050	27050	27050	0
246	20240108	170100	3249635100	27050	27050	27050	27050	0
247	20240108	170000	3249635100	27050	27050	27050	27050	0
248	20240108	165900	3249635100	27050	27050	27050	27050	0
249	20240108	165800	3249635100	27050	27050	27050	27050	0
250	20240108	165700	3249635100	27050	27050	27050	27050	0
251	20240108	165600	3249635100	27050	27050	27050	27050	0
252	20240108	165500	3249635100	27050	27050	27050	27050	0
253	20240108	165400	3249635100	27050	27050	27050	27050	0
254	20240108	165300	3249635100	27050	27050	27050	27050	0
255	20240108	165200	3249635100	27050	27050	27050	27050	0
256	20240108	165100	3249635100	27050	27050	27050	27050	0
257	20240108	165000	3249635100	27050	27050	27050	27050	0
258	20240108	164900	3249635100	27050	27050	27050	27050	0
259	20240108	164800	3249635100	27050	27050	27050	27050	0
260	20240108	164700	3249635100	27050	27050	27050	27050	0
261	20240108	164600	3249635100	27050	27050	27050	27050	0
262	20240108	164500	3249635100	27050	27050	27050	27050	0
263	20240108	164400	3249635100	27050	27050	27050	27050	0
264	20240108	164300	3249635100	27050	27050	27050	27050	0
265	20240108	164200	3249635100	27050	27050	27050	27050	0
266	20240108	164100	3249635100	27050	27050	27050	27050	0
267	20240108	164000	3249635100	27050	27050	27050	27050	0
268	20240108	163900	3249635100	27050	27050	27050	27050	0
269	20240108	163800	3249635100	27050	27050	27050	27050	0
270	20240108	163700	3249635100	27050	27050	27050	27050	0
271	20240108	163600	3249635100	27050	27050	27050	27050	0
272	20240108	163500	3249635100	27050	27050	27050	27050	2673
273	20240108	163400	3249635100	27050	27050	27050	27050	0
274	20240108	163300	3249635100	27050	27050	27050	27050	0
275	20240108	163200	3249635100	27050	27050	27050	27050	0
276	20240108	163100	3249635100	27050	27050	27050	27050	0
277	20240108	163000	3249635100	27050	27050	27050	27050	0
278	20240108	162900	3249635100	27050	27050	27050	27050	0
279	20240108	162800	3249635100	27050	27050	27050	27050	0
280	20240108	162700	3249635100	27050	27050	27050	27050	0
281	20240108	162600	3249635100	27050	27050	27050	27050	0
282	20240108	162500	3249635100	27050	27050	27050	27050	0
283	20240108	162400	3249635100	27050	27050	27050	27050	0
284	20240108	162300	3249635100	27050	27050	27050	27050	0
285	20240108	162200	3249635100	27050	27050	27050	27050	0
286	20240108	162100	3249635100	27050	27050	27050	27050	0
287	20240108	162000	3249635100	27050	27050	27050	27050	0
288	20240108	161900	3249635100	27050	27050	27050	27050	0
289	20240108	161800	3249635100	27050	27050	27050	27050	0
290	20240108	161700	3249635100	27050	27050	27050	27050	0
291	20240108	161600	3249635100	27050	27050	27050	27050	0
292	20240108	161500	3249635100	27050	27050	27050	27050	0
293	20240108	161400	3249635100	27050	27050	27050	27050	0
294	20240108	161300	3249635100	27050	27050	27050	27050	0
295	20240108	161200	3249635100	27050	27050	27050	27050	0
296	20240108	161100	3249635100	27050	27050	27050	27050	0
297	20240108	161000	3249635100	27050	27050	27050	27050	0
298	20240108	160900	3249635100	27050	27050	27050	27050	0
299	20240108	160800	3249635100	27050	27050	27050	27050	0
300	20240108	160700	3249635100	27050	27050	27050	27050	0
301	20240108	160600	3249635100	27050	27050	27050	27050	0
302	20240108	160500	3249635100	27050	27050	27050	27050	2673
303	20240108	160400	3249635100	27050	27050	27050	27050	0
304	20240108	160300	3249635100	27050	27050	27050	27050	0
305	20240108	160200	3249635100	27050	27050	27050	27050	0
306	20240108	160100	3249635100	27050	27050	27050	27050	0
307	20240108	160000	3249635100	27050	27050	27050	27050	0
308	20240108	155900	3249635100	27050	27050	27050	27050	0
309	20240108	155800	3249635100	27050	27050	27050	27050	0
310	20240108	155700	3249635100	27050	27050	27050	27050	0
311	20240108	155600	3249635100	27050	27050	27050	27050	0
312	20240108	155500	3249635100	27050	27050	27050	27050	0
313	20240108	155400	3249635100	27050	27050	27050	27050	0
314	20240108	155300	3249635100	27050	27050	27050	27050	0
315	20240108	155200	3249635100	27050	27050	27050	27050	0
316	20240108	155100	3249635100	27050	27050	27050	27050	0
317	20240108	155000	3249635100	27050	27050	27050	27050	0
318	20240108	154900	3249635100	27050	27050	27050	27050	0
319	20240108	154800	3249635100	27050	27050	27050	27050	0
320	20240108	154700	3249635100	27050	27050	27050	27050	0
321	20240108	154600	3249635100	27050	27050	27050	27050	0
322	20240108	154500	3249635100	27050	27050	27050	27050	0
323	20240108	154400	3249635100	27050	27050	27050	27050	0
324	20240108	154300	3249635100	27050	27050	27050	27050	0
325	20240108	154200	3249635100	27050	27050	27050	27050	0
326	20240108	154100	3249635100	27050	27050	27050	27050	0
327	20240108	154000	3249635100	27050	27050	27050	27050	0
328	20240108	153900	3249635100	27050	27050	27050	27050	0
329	20240108	153800	3249635100	27050	27050	27050	27050	0
330	20240108	153700	3249635100	27050	27050	27050	27050	0
331	20240108	153600	3249635100	27050	27050	27050	27050	0
332	20240108	153500	3249635100	27050	27050	27050	27050	2673
333	20240108	153400	3249635100	27050	27050	27050	27050	0
334	20240108	153300	3249635100	27050	27050	27050	27050	0
335	20240108	153200	3249635100	27050	27050	27050	27050	0
336	20240108	153100	3249635100	27050	27050	27050	27050	0
337	20240108	153000	3249635100	27050	27050	27050	27050	2673
338	20240108	152900	3177330450	27000	27000	27000	27000	0
339	20240108	152800	3177330450	27000	27000	27000	27000	0
340	20240108	152700	3177330450	27000	27000	27000	27000	0
341	20240108	152600	3177330450	27000	27000	27000	27000	0
342	20240108	152500	3177330450	27000	27000	27000	27000	0
343	20240108	152400	3177330450	27000	27000	27000	27000	0
344	20240108	152300	3177330450	27000	27000	27000	27000	0
345	20240108	152200	3177330450	27000	27000	27000	27000	0
346	20240108	152100	3177330450	27000	27000	27000	27000	0
347	20240108	152000	3177330450	27000	27000	27000	27000	0
348	20240108	151900	3177330450	27000	26950	27050	26950	228
349	20240108	151800	3171164500	27000	27000	27050	27000	322
350	20240108	151700	3162470400	27000	26950	27000	26950	6
351	20240108	151600	3162308600	27000	26950	27000	26800	2848
352	20240108	151500	3085766550	27000	27050	27050	27000	146
353	20240108	151400	3081824400	27050	27000	27050	27000	58
354	20240108	151300	3080258000	27000	26950	27000	26950	389
355	20240108	151200	3069756000	26950	27000	27000	26950	11
356	20240108	151100	3069459050	26950	27000	27000	26950	83
357	20240108	151000	3067218100	27000	26950	27000	26900	635
358	20240108	150900	3050089650	26950	26950	26950	26950	677
359	20240108	150800	3031844500	26950	26950	26950	26950	1
360	20240108	150700	3031817550	27000	26950	27000	26950	200
361	20240108	150600	3026421350	26950	26900	26950	26900	70
362	20240108	150500	3024537800	26950	26900	26950	26900	193
363	20240108	150400	3019344700	26900	26900	26900	26900	201
364	20240108	150300	3013937800	26900	26900	26900	26900	400
365	20240108	150200	3003177800	26950	26950	26950	26900	1022
366	20240108	150100	2975684900	26950	26900	26950	26900	52
367	20240108	150000	2974283600	26950	26950	26950	26950	0
368	20240108	145900	2974283600	26950	27050	27050	26950	819
369	20240108	145800	2952210450	26950	26950	26950	26950	0
370	20240108	145700	2952210450	26950	26950	26950	26950	1
371	20240108	145600	2952183500	27000	27000	27050	27000	452
372	20240108	145500	2939979450	27000	27000	27000	27000	948
373	20240108	145400	2914383450	26950	26950	26950	26950	0
374	20240108	145300	2914383450	26950	26950	27000	26950	85
375	20240108	145200	2912092600	26950	26950	26950	26950	355
376	20240108	145100	2902525350	26950	27000	27000	26950	1925
377	20240108	145000	2850645550	27000	26950	27000	26950	77
378	20240108	144900	2848567800	26950	26950	26950	26950	0
379	20240108	144800	2848567800	26950	26950	26950	26950	40
380	20240108	144700	2847489800	26950	26950	26950	26950	123
381	20240108	144600	2844174950	26950	27000	27000	26950	102
382	20240108	144500	2841421050	26950	26950	26950	26950	0
383	20240108	144400	2841421050	26950	26950	27000	26950	603
384	20240108	144300	2825166250	27050	27000	27050	27000	654
385	20240108	144200	2807500650	27050	27000	27050	27000	3
386	20240108	144100	2807419550	27050	27050	27050	27000	37
387	20240108	144000	2806419900	27000	27000	27000	27000	1
388	20240108	143900	2806392900	27000	27050	27050	27000	3
389	20240108	143800	2806311800	27000	27050	27050	27000	785
390	20240108	143700	2785112750	27050	27050	27050	27050	11
391	20240108	143600	2784815200	27100	27050	27100	27050	2
392	20240108	143500	2784761050	27050	27050	27050	27050	27
393	20240108	143400	2784030700	27050	27050	27050	27050	13
394	20240108	143300	2783679050	27050	27050	27050	27050	6
395	20240108	143200	2783516750	27050	27000	27050	27000	42
396	20240108	143100	2782381900	27000	27000	27000	27000	141
397	20240108	143000	2778574900	27000	27000	27000	27000	0
398	20240108	142900	2778574900	27000	27050	27050	27000	140
399	20240108	142800	2774789050	27050	27100	27100	27050	921
400	20240108	142700	2749870200	27150	27150	27150	27150	259
401	20240108	142600	2742838350	27150	27100	27200	27100	262
402	20240108	142500	2735726050	27100	27100	27150	27100	5
403	20240108	142400	2735590400	27100	27100	27100	27100	0
404	20240108	142300	2735590400	27100	27100	27100	27100	26
405	20240108	142200	2734885800	27100	27100	27100	27100	0
406	20240108	142100	2734885800	27100	27100	27100	27100	3
407	20240108	142000	2734804500	27100	27150	27150	27100	26
408	20240108	141900	2734099850	27150	27150	27150	27150	0
409	20240108	141800	2734099850	27150	27100	27150	27100	11
410	20240108	141700	2733801700	27100	27100	27100	27100	26
411	20240108	141600	2733097100	27100	27100	27100	27100	0
412	20240108	141500	2733097100	27100	27100	27100	27100	1
413	20240108	141400	2733070000	27100	27100	27100	27100	1
414	20240108	141300	2733042900	27100	27100	27100	27100	28
415	20240108	141200	2732284100	27100	27150	27150	27100	74
416	20240108	141100	2730275150	27150	27150	27150	27150	14
417	20240108	141000	2729895050	27150	27100	27150	27100	190
418	20240108	140900	2724738800	27100	27050	27100	27050	207
419	20240108	140800	2719129150	27050	27050	27050	27050	0
420	20240108	140700	2719129150	27050	27050	27050	27050	27
421	20240108	140600	2718398800	27050	27050	27050	27050	0
422	20240108	140500	2718398800	27050	27050	27050	27050	2
423	20240108	140400	2718344700	27050	27050	27050	27050	152
424	20240108	140300	2714233100	27100	27100	27100	27100	811
425	20240108	140200	2692255000	27100	27150	27150	27100	31
426	20240108	140100	2691413400	27100	27150	27150	27100	30
427	20240108	140000	2690600150	27150	27100	27150	27100	16
428	20240108	135900	2690165800	27100	27100	27150	27100	5
429	20240108	135800	2690030150	27150	27100	27150	27100	27
430	20240108	135700	2689298400	27100	27100	27150	27100	4
431	20240108	135600	2689189950	27100	27100	27100	27100	5
432	20240108	135500	2689054450	27100	27100	27100	27100	84
433	20240108	135400	2686778050	27100	27100	27100	27100	11
434	20240108	135300	2686479950	27100	27150	27150	27100	232
435	20240108	135200	2680191750	27100	27050	27100	27050	60
436	20240108	135100	2678567000	27050	27050	27050	27050	0
437	20240108	135000	2678567000	27050	27050	27050	27050	1
438	20240108	134900	2678539950	27050	27050	27050	27050	26
439	20240108	134800	2677836650	27050	27050	27050	27050	0
440	20240108	134700	2677836650	27050	27050	27050	27050	111
441	20240108	134600	2674834100	27050	27050	27050	27050	25
442	20240108	134500	2674157850	27050	27050	27150	27050	174
443	20240108	134400	2669442450	27050	27050	27050	27050	14
444	20240108	134300	2669063750	27050	27050	27100	27050	28
445	20240108	134200	2668306250	27050	27050	27050	27050	354
446	20240108	134100	2658730550	27050	27050	27050	27050	2
447	20240108	134000	2658676450	27050	27050	27050	27050	25
448	20240108	133900	2658000200	27050	27050	27050	27050	0
449	20240108	133800	2658000200	27050	27050	27050	27050	2
450	20240108	133700	2657946100	27050	27050	27050	27050	8
451	20240108	133600	2657729700	27050	27050	27050	27050	24
452	20240108	133500	2657080500	27050	27050	27050	27050	161
453	20240108	133400	2652725450	27050	27050	27050	27050	56
454	20240108	133300	2651210650	27050	27050	27050	27050	100
455	20240108	133200	2648505650	27050	27050	27050	27050	0
456	20240108	133100	2648505650	27050	27050	27050	27050	2
457	20240108	133000	2648451550	27100	27100	27100	27100	27
458	20240108	132900	2647719850	27100	27150	27150	27100	29
459	20240108	132800	2646932550	27150	27100	27150	27100	40
460	20240108	132700	2645847050	27100	27050	27100	27050	114
461	20240108	132600	2642760700	27050	27050	27050	27050	20
462	20240108	132500	2642219700	27050	27050	27050	27050	15
463	20240108	132400	2641813950	27000	27050	27050	27000	14
464	20240108	132300	2641435300	27000	27000	27050	27000	814
465	20240108	132200	2619456200	27000	27000	27000	27000	16
466	20240108	132100	2619024200	27000	27000	27000	27000	0
467	20240108	132000	2619024200	27000	26950	27000	26950	12
468	20240108	131900	2618700250	27000	27000	27000	27000	3
469	20240108	131800	2618619250	26950	26950	26950	26950	1
470	20240108	131700	2618592300	27000	27000	27000	26950	56
471	20240108	131600	2617083000	26950	26950	26950	26950	1
472	20240108	131500	2617056050	27000	27000	27000	27000	30
473	20240108	131400	2616246050	27000	27000	27000	27000	4
474	20240108	131300	2616138050	26950	26950	26950	26950	3
475	20240108	131200	2616057200	26950	26950	27000	26950	12
476	20240108	131100	2615733300	26950	26950	26950	26950	30
477	20240108	131000	2614924800	26950	26950	26950	26950	10
478	20240108	130900	2614655300	26950	26950	26950	26950	1
479	20240108	130800	2614628350	26950	27000	27000	26950	278
480	20240108	130700	2607127600	27050	27050	27050	27050	0
481	20240108	130600	2607127600	27050	27050	27050	27050	10
482	20240108	130500	2606857100	27000	27000	27000	27000	2
483	20240108	130400	2606803100	27000	27000	27000	27000	0
484	20240108	130300	2606803100	27000	27000	27000	27000	0
485	20240108	130200	2606803100	27000	27000	27000	27000	1
486	20240108	130100	2606776100	27050	27050	27050	27050	10
487	20240108	130000	2606505600	26950	26950	26950	26950	1
488	20240108	125900	2606478650	27000	27050	27050	27000	2
489	20240108	125800	2606424600	27000	27000	27000	26950	150
490	20240108	125700	2602377200	27000	27000	27000	27000	0
491	20240108	125600	2602377200	27000	26950	27000	26950	74
492	20240108	125500	2600382850	26900	26950	26950	26800	3389
493	20240108	125400	2509238750	27000	27000	27000	27000	0
494	20240108	125300	2509238750	27000	27000	27000	26950	60
495	20240108	125200	2507618800	27000	27000	27000	27000	20
496	20240108	125100	2507078800	27000	27050	27050	27000	132
497	20240108	125000	2503514750	27000	27000	27000	27000	2000
498	20240108	124900	2449514750	27050	27050	27050	27050	26
499	20240108	124800	2448811450	27000	27000	27000	27000	2
500	20240108	124700	2448757450	27050	27050	27050	27050	1
501	20240108	124600	2448730400	26950	27050	27050	26950	1547
502	20240108	124500	2406961350	27050	27050	27050	27050	116
503	20240108	124400	2403823550	27050	27100	27100	27050	101
504	20240108	124300	2401088950	27100	27100	27100	27100	20
505	20240108	124200	2400546950	27150	27100	27150	27100	17
506	20240108	124100	2400086200	27100	27150	27150	27100	127
507	20240108	124000	2396643500	27100	27100	27100	27050	376
508	20240108	123900	2386453950	27100	27100	27100	27100	0
509	20240108	123800	2386453950	27100	27050	27100	27050	60
510	20240108	123700	2384830400	27050	27050	27050	27050	67
511	20240108	123600	2383018050	27100	27100	27100	27100	173
512	20240108	123500	2378329750	27100	27100	27100	27100	0
513	20240108	123400	2378329750	27100	27100	27100	27100	48
514	20240108	123300	2377028950	27100	27150	27150	27050	1066
515	20240108	123200	2348178100	27150	27100	27150	27100	43
516	20240108	123100	2347012300	27100	27200	27200	27100	1032
517	20240108	123000	2319001700	27150	27250	27250	27150	2288
518	20240108	122900	2256799000	27300	27350	27350	27300	141
519	20240108	122800	2252948650	27350	27350	27350	27350	2
520	20240108	122700	2252893950	27300	27300	27300	27300	1
521	20240108	122600	2252866650	27350	27350	27350	27300	12
522	20240108	122500	2252538500	27350	27350	27350	27350	145
523	20240108	122400	2248572750	27350	27350	27350	27350	101
524	20240108	122300	2245810400	27300	27300	27300	27300	77
525	20240108	122200	2243708300	27250	27300	27300	27250	2
526	20240108	122100	2243653750	27250	27250	27250	27250	1
527	20240108	122000	2243626500	27300	27300	27300	27300	15
528	20240108	121900	2243217000	27300	27250	27300	27250	3
529	20240108	121800	2243135200	27300	27300	27300	27300	0
530	20240108	121700	2243135200	27300	27300	27300	27300	0
531	20240108	121600	2243135200	27300	27250	27300	27250	170
532	20240108	121500	2238502650	27250	27200	27250	27200	14
533	20240108	121400	2238121250	27250	27250	27250	27250	2
534	20240108	121300	2238066750	27250	27250	27250	27250	2
535	20240108	121200	2238012250	27250	27200	27250	27200	4
536	20240108	121100	2237903300	27200	27250	27250	27200	162
537	20240108	121000	2233491900	27200	27200	27200	27200	0
538	20240108	120900	2233491900	27200	27200	27200	27200	0
539	20240108	120800	2233491900	27200	27250	27250	27200	261
540	20240108	120700	2226381750	27250	27300	27300	27250	101
541	20240108	120600	2223629450	27300	27300	27300	27300	10
542	20240108	120500	2223356450	27250	27250	27250	27250	10
543	20240108	120400	2223083950	27250	27300	27300	27250	171
544	20240108	120300	2218415750	27350	27350	27350	27300	694
545	20240108	120200	2199439900	27400	27350	27400	27350	3
546	20240108	120100	2199357750	27350	27350	27350	27350	1
547	20240108	120000	2199330400	27350	27350	27350	27350	10
548	20240108	115900	2199056900	27350	27350	27350	27350	5
549	20240108	115800	2198920150	27350	27350	27350	27350	0
550	20240108	115700	2198920150	27350	27400	27400	27350	2
551	20240108	115600	2198865400	27400	27350	27400	27350	16
552	20240108	115500	2198427050	27400	27350	27400	27350	2
553	20240108	115400	2198372300	27350	27350	27350	27350	1
554	20240108	115300	2198344950	27400	27400	27400	27400	546
555	20240108	115200	2183384550	27450	27450	27450	27450	0
556	20240108	115100	2183384550	27450	27450	27450	27450	91
557	20240108	115000	2180886600	27450	27400	27450	27400	40
558	20240108	114900	2179788700	27400	27450	27450	27400	68
559	20240108	114800	2177922150	27450	27450	27450	27450	5
560	20240108	114700	2177784900	27450	27450	27450	27450	19
561	20240108	114600	2177263350	27400	27450	27450	27400	8
562	20240108	114500	2177043800	27450	27450	27450	27450	1
563	20240108	114400	2177016350	27400	27400	27400	27400	2
564	20240108	114300	2176961550	27400	27400	27400	27400	2
565	20240108	114200	2176906750	27450	27450	27450	27450	2
566	20240108	114100	2176851850	27450	27450	27450	27450	17
567	20240108	114000	2176385200	27400	27400	27400	27400	0
568	20240108	113900	2176385200	27400	27450	27450	27400	326
569	20240108	113800	2167436600	27450	27450	27450	27450	100
570	20240108	113700	2164691600	27450	27450	27450	27450	17
571	20240108	113600	2164224950	27400	27400	27450	27400	12
572	20240108	113500	2163895650	27400	27400	27400	27400	0
573	20240108	113400	2163895650	27400	27450	27450	27400	526
574	20240108	113300	2149481950	27450	27450	27450	27450	40
575	20240108	113200	2148383950	27450	27450	27450	27400	19
576	20240108	113100	2147862450	27400	27400	27400	27400	0
577	20240108	113000	2147862450	27400	27450	27450	27400	22
578	20240108	112900	2147259600	27400	27400	27400	27400	194
579	20240108	112800	2141944000	27400	27450	27450	27400	120
580	20240108	112700	2138650050	27500	27500	27500	27500	10
581	20240108	112600	2138375050	27500	27500	27500	27500	0
582	20240108	112500	2138375050	27500	27450	27500	27450	298
583	20240108	112400	2130194850	27400	27350	27400	27350	867
584	20240108	112300	2106439100	27400	27400	27400	27400	0
585	20240108	112200	2106439100	27400	27400	27400	27400	5
586	20240108	112100	2106302100	27350	27250	27350	27250	559
587	20240108	112000	2091034000	27300	27300	27300	27300	900
588	20240108	111900	2066464000	27300	27300	27300	27300	1002
589	20240108	111800	2039109400	27300	27350	27350	27300	12
590	20240108	111700	2038781300	27300	27350	27350	27300	6
591	20240108	111600	2038617250	27300	27300	27300	27300	127
592	20240108	111500	2035150150	27300	27300	27300	27250	756
593	20240108	111400	2014536350	27300	27250	27300	27250	51
594	20240108	111300	2013144100	27300	27300	27300	27300	100
595	20240108	111200	2010414100	27300	27300	27300	27300	4
596	20240108	111100	2010304900	27250	27300	27300	27250	3862
597	20240108	111000	1904926450	27300	27300	27300	27300	2
598	20240108	110900	1904871850	27350	27350	27350	27350	21
599	20240108	110800	1904297500	27300	27300	27300	27300	131
600	20240108	110700	1900721200	27300	27350	27350	27300	45
601	20240108	110600	1899490500	27350	27350	27350	27350	0
602	20240108	110500	1899490500	27350	27350	27350	27350	38
603	20240108	110400	1898451200	27350	27350	27350	27350	384
604	20240108	110300	1887948800	27300	27350	27350	27300	23
605	20240108	110200	1887319800	27350	27350	27350	27350	20
606	20240108	110100	1886772800	27350	27350	27350	27350	3
607	20240108	110000	1886690750	27350	27350	27350	27300	353
608	20240108	105900	1877036250	27350	27350	27350	27350	1
609	20240108	105800	1877008900	27350	27400	27400	27350	21
610	20240108	105700	1876433550	27400	27400	27400	27400	101
611	20240108	105600	1873666150	27400	27400	27400	27350	809
612	20240108	105500	1851499650	27300	27300	27300	27300	1
613	20240108	105400	1851472350	27400	27400	27400	27400	21
614	20240108	105300	1850896950	27400	27400	27400	27400	1
615	20240108	105200	1850869550	27300	27350	27400	27300	36
616	20240108	105100	1849884200	27400	27400	27400	27400	0
617	20240108	105000	1849884200	27400	27300	27400	27300	275
618	20240108	104900	1842375650	27250	27250	27250	27250	1
619	20240108	104800	1842348400	27250	27250	27250	27250	0
620	20240108	104700	1842348400	27250	27200	27250	27200	611
621	20240108	104600	1825729000	27200	27150	27200	27150	60
622	20240108	104500	1824099950	27150	27200	27200	27150	4
623	20240108	104400	1823991250	27150	27150	27200	27150	205
624	20240108	104300	1818425450	27150	27100	27150	27100	255
625	20240108	104200	1811512950	27200	27100	27200	27100	119
626	20240108	104100	1808282050	27100	27100	27100	27100	620
627	20240108	104000	1791480050	27100	27100	27100	27100	15
628	20240108	103900	1791073550	27100	27150	27150	27100	445
629	20240108	103800	1778991850	27150	27150	27200	27150	90
630	20240108	103700	1776548000	27200	27200	27200	27200	1
631	20240108	103600	1776520800	27150	27200	27200	27150	145
632	20240108	103500	1772583850	27150	27100	27200	27100	117
633	20240108	103400	1769408050	27150	27150	27150	27100	612
634	20240108	103300	1752812250	27150	27150	27150	27150	466
635	20240108	103200	1740160350	27200	27150	27200	27150	52
636	20240108	103100	1738748450	27150	27150	27150	27150	109
637	20240108	103000	1735789100	27150	27200	27200	27150	10
638	20240108	102900	1735517200	27200	27200	27200	27200	52
639	20240108	102800	1734102800	27200	27150	27200	27150	570
640	20240108	102700	1718625650	27150	27100	27150	27100	128
641	20240108	102600	1715150550	27150	27150	27150	27150	2
642	20240108	102500	1715096250	27100	27100	27100	27100	0
643	20240108	102400	1715096250	27100	27100	27100	27050	26
644	20240108	102300	1714391700	27100	27100	27100	27100	102
645	20240108	102200	1711627500	27100	27100	27100	27100	17
646	20240108	102100	1711166800	27100	27150	27150	27100	320
647	20240108	102000	1702493800	27100	27100	27100	27100	2
648	20240108	101900	1702439600	27100	27100	27100	27100	17
649	20240108	101800	1701978900	27100	27100	27100	27100	500
650	20240108	101700	1688428900	27100	27050	27100	27050	182
651	20240108	101600	1683496800	27100	27100	27100	27100	1
652	20240108	101500	1683469700	27050	27050	27050	27050	0
653	20240108	101400	1683469700	27050	27050	27100	27050	1004
654	20240108	101300	1656311350	27050	27050	27050	27050	1
655	20240108	101200	1656284300	27050	27050	27050	27050	500
656	20240108	101100	1642759300	27050	27100	27100	27050	160
657	20240108	101000	1638430500	27050	27050	27050	27050	0
658	20240108	100900	1638430500	27050	27050	27050	27050	1
659	20240108	100800	1638403450	27050	27100	27100	27050	3
660	20240108	100700	1638322200	27100	27100	27100	27100	0
661	20240108	100600	1638322200	27100	27050	27100	27050	2
662	20240108	100500	1638268050	27100	27000	27100	27000	481
663	20240108	100400	1625261550	27050	27050	27050	27050	31
664	20240108	100300	1624423000	27050	27050	27050	27050	37
665	20240108	100200	1623422150	27000	26950	27000	26950	1003
666	20240108	100100	1596341250	27000	27050	27050	27000	2171
667	20240108	100000	1537717250	27050	27100	27100	27000	1723
668	20240108	095900	1491185000	27100	26950	27150	26950	898
669	20240108	095800	1466876050	27050	27000	27050	26950	701
670	20240108	095700	1447968250	27000	27000	27050	27000	597
671	20240108	095600	1431837900	27000	27050	27050	27000	777
672	20240108	095500	1410858450	27050	26900	27050	26900	777
673	20240108	095400	1389895800	26950	26950	26950	26950	2
674	20240108	095300	1389841900	26900	26800	26900	26800	562
675	20240108	095200	1374724200	26850	26800	26850	26800	474
676	20240108	095100	1361998100	26850	26850	26850	26800	10
677	20240108	095000	1361729700	26850	26800	26850	26750	717
678	20240108	094900	1342520150	26800	26750	26800	26750	341
679	20240108	094800	1333387050	26800	26800	26800	26600	7813
680	20240108	094700	1125084450	26800	26900	26900	26750	3505
681	20240108	094600	1031209600	26950	26950	26950	26950	684
682	20240108	094500	1012775800	26950	26900	26950	26900	490
683	20240108	094400	999577500	26900	26850	26900	26850	65
684	20240108	094300	997830700	26850	26900	26950	26850	125
685	20240108	094200	994463350	26950	26950	26950	26900	602
686	20240108	094100	978239500	26850	26900	26950	26850	253
687	20240108	094000	971433850	26900	26850	26900	26850	853
688	20240108	093900	948525000	26800	26800	26800	26800	128
689	20240108	093800	945094600	26800	26750	26800	26700	490
690	20240108	093700	932000850	26800	26750	26800	26700	603
691	20240108	093600	915870650	26750	26750	26800	26750	147
692	20240108	093500	911938100	26750	26750	26750	26750	247
693	20240108	093400	905330850	26750	26700	26750	26700	1519
694	20240108	093300	864751400	26700	26800	26800	26700	2060
695	20240108	093200	809699750	26800	26800	26900	26700	3283
696	20240108	093100	721820100	26900	26900	26900	26850	1801
697	20240108	093000	673448200	26900	26950	26950	26900	1046
698	20240108	092900	645301550	26950	26900	27000	26900	922
699	20240108	092800	620453250	26950	27000	27000	26950	1111
700	20240108	092700	590500200	27000	26950	27000	26950	391
701	20240108	092600	579962700	26950	26950	27000	26950	1347
702	20240108	092500	543661000	26950	26900	27000	26900	527
703	20240108	092400	529474050	26950	27000	27000	26950	565
704	20240108	092300	514244800	27000	27000	27100	26950	1873
705	20240108	092200	463675750	27000	27150	27150	27000	175
706	20240108	092100	458933300	27150	27150	27150	27150	0
707	20240108	092000	458933300	27150	27100	27150	27100	501
708	20240108	091900	445356150	27100	27100	27100	27000	2420
709	20240108	091800	380015750	27050	27050	27050	27050	270
710	20240108	091700	372712250	27100	27050	27100	27050	625
711	20240108	091600	355805900	27100	27050	27100	27050	83
712	20240108	091500	353560700	27150	27150	27150	27100	134
713	20240108	091400	349928950	27150	27150	27150	27050	302
714	20240108	091300	341759650	27050	27150	27200	27050	952
715	20240108	091200	315972800	27100	27150	27200	27100	601
716	20240108	091100	299681250	27150	27100	27150	27100	332
717	20240108	091000	290684000	27100	27100	27150	27050	834
718	20240108	090900	268079100	27150	27100	27150	27050	382
719	20240108	090800	257723150	27050	27100	27150	27050	1027
720	20240108	090700	229931500	27200	27150	27200	27000	1170
721	20240108	090600	198268200	27150	27150	27150	27150	80
722	20240108	090500	196096200	27200	27150	27200	27000	1433
723	20240108	090400	157289000	27150	27150	27150	27150	230
724	20240108	090300	151044500	27150	27100	27150	27100	137
725	20240108	090200	147326250	27100	27200	27200	27000	899
726	20240108	090100	122999450	27050	27150	27200	27050	1344
727	20240108	090000	86588900	27200	27350	27400	27200	3174