KissMeData/282880/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210300	1827981150	27100	27100	27100	27100	1776
3	20240108	210200	1827981150	27100	27100	27100	27100	0
4	20240108	210100	1827981150	27100	27100	27100	27100	0
5	20240108	210000	1827981150	27100	27100	27100	27100	0
6	20240108	205900	1827981150	27100	27100	27100	27100	0
7	20240108	205800	1827981150	27100	27100	27100	27100	0
8	20240108	205700	1827981150	27100	27100	27100	27100	0
9	20240108	205600	1827981150	27100	27100	27100	27100	0
10	20240108	205500	1827981150	27100	27100	27100	27100	0
11	20240108	205400	1827981150	27100	27100	27100	27100	0
12	20240108	205300	1827981150	27100	27100	27100	27100	0
13	20240108	205200	1827981150	27100	27100	27100	27100	0
14	20240108	205100	1827981150	27100	27100	27100	27100	0
15	20240108	205000	1827981150	27100	27100	27100	27100	0
16	20240108	204900	1827981150	27100	27100	27100	27100	0
17	20240108	204800	1827981150	27100	27100	27100	27100	0
18	20240108	204700	1827981150	27100	27100	27100	27100	0
19	20240108	204600	1827981150	27100	27100	27100	27100	0
20	20240108	204500	1827981150	27100	27100	27100	27100	0
21	20240108	204400	1827981150	27100	27100	27100	27100	0
22	20240108	204300	1827981150	27100	27100	27100	27100	0
23	20240108	204200	1827981150	27100	27100	27100	27100	0
24	20240108	204100	1827981150	27100	27100	27100	27100	0
25	20240108	204000	1827981150	27100	27100	27100	27100	0
26	20240108	203900	1827981150	27100	27100	27100	27100	0
27	20240108	203800	1827981150	27100	27100	27100	27100	0
28	20240108	203700	1827981150	27100	27100	27100	27100	0
29	20240108	203600	1827981150	27100	27100	27100	27100	0
30	20240108	203500	1827981150	27100	27100	27100	27100	0
31	20240108	203400	1827981150	27100	27100	27100	27100	0
32	20240108	203300	1827981150	27100	27100	27100	27100	1776
33	20240108	203200	1827981150	27100	27100	27100	27100	0
34	20240108	203100	1827981150	27100	27100	27100	27100	0
35	20240108	203000	1827981150	27100	27100	27100	27100	0
36	20240108	202900	1827981150	27100	27100	27100	27100	0
37	20240108	202800	1827981150	27100	27100	27100	27100	0
38	20240108	202700	1827981150	27100	27100	27100	27100	0
39	20240108	202600	1827981150	27100	27100	27100	27100	0
40	20240108	202500	1827981150	27100	27100	27100	27100	0
41	20240108	202400	1827981150	27100	27100	27100	27100	0
42	20240108	202300	1827981150	27100	27100	27100	27100	0
43	20240108	202200	1827981150	27100	27100	27100	27100	0
44	20240108	202100	1827981150	27100	27100	27100	27100	0
45	20240108	202000	1827981150	27100	27100	27100	27100	0
46	20240108	201900	1827981150	27100	27100	27100	27100	0
47	20240108	201800	1827981150	27100	27100	27100	27100	0
48	20240108	201700	1827981150	27100	27100	27100	27100	0
49	20240108	201600	1827981150	27100	27100	27100	27100	0
50	20240108	201500	1827981150	27100	27100	27100	27100	0
51	20240108	201400	1827981150	27100	27100	27100	27100	0
52	20240108	201300	1827981150	27100	27100	27100	27100	0
53	20240108	201200	1827981150	27100	27100	27100	27100	0
54	20240108	201100	1827981150	27100	27100	27100	27100	0
55	20240108	201000	1827981150	27100	27100	27100	27100	0
56	20240108	200900	1827981150	27100	27100	27100	27100	0
57	20240108	200800	1827981150	27100	27100	27100	27100	0
58	20240108	200700	1827981150	27100	27100	27100	27100	0
59	20240108	200600	1827981150	27100	27100	27100	27100	0
60	20240108	200500	1827981150	27100	27100	27100	27100	0
61	20240108	200400	1827981150	27100	27100	27100	27100	0
62	20240108	200300	1827981150	27100	27100	27100	27100	1776
63	20240108	200200	1827981150	27100	27100	27100	27100	0
64	20240108	200100	1827981150	27100	27100	27100	27100	0
65	20240108	200000	1827981150	27100	27100	27100	27100	0
66	20240108	195900	1827981150	27100	27100	27100	27100	0
67	20240108	195800	1827981150	27100	27100	27100	27100	0
68	20240108	195700	1827981150	27100	27100	27100	27100	0
69	20240108	195600	1827981150	27100	27100	27100	27100	0
70	20240108	195500	1827981150	27100	27100	27100	27100	0
71	20240108	195400	1827981150	27100	27100	27100	27100	0
72	20240108	195300	1827981150	27100	27100	27100	27100	0
73	20240108	195200	1827981150	27100	27100	27100	27100	0
74	20240108	195100	1827981150	27100	27100	27100	27100	0
75	20240108	195000	1827981150	27100	27100	27100	27100	0
76	20240108	194900	1827981150	27100	27100	27100	27100	0
77	20240108	194800	1827981150	27100	27100	27100	27100	0
78	20240108	194700	1827981150	27100	27100	27100	27100	0
79	20240108	194600	1827981150	27100	27100	27100	27100	0
80	20240108	194500	1827981150	27100	27100	27100	27100	0
81	20240108	194400	1827981150	27100	27100	27100	27100	0
82	20240108	194300	1827981150	27100	27100	27100	27100	0
83	20240108	194200	1827981150	27100	27100	27100	27100	0
84	20240108	194100	1827981150	27100	27100	27100	27100	0
85	20240108	194000	1827981150	27100	27100	27100	27100	0
86	20240108	193900	1827981150	27100	27100	27100	27100	0
87	20240108	193800	1827981150	27100	27100	27100	27100	0
88	20240108	193700	1827981150	27100	27100	27100	27100	0
89	20240108	193600	1827981150	27100	27100	27100	27100	0
90	20240108	193500	1827981150	27100	27100	27100	27100	0
91	20240108	193400	1827981150	27100	27100	27100	27100	0
92	20240108	193300	1827981150	27100	27100	27100	27100	1776
93	20240108	193200	1827981150	27100	27100	27100	27100	0
94	20240108	193100	1827981150	27100	27100	27100	27100	0
95	20240108	193000	1827981150	27100	27100	27100	27100	0
96	20240108	192900	1827981150	27100	27100	27100	27100	0
97	20240108	192800	1827981150	27100	27100	27100	27100	0
98	20240108	192700	1827981150	27100	27100	27100	27100	0
99	20240108	192600	1827981150	27100	27100	27100	27100	0
100	20240108	192500	1827981150	27100	27100	27100	27100	0
101	20240108	192400	1827981150	27100	27100	27100	27100	0
102	20240108	192300	1827981150	27100	27100	27100	27100	0
103	20240108	192200	1827981150	27100	27100	27100	27100	0
104	20240108	192100	1827981150	27100	27100	27100	27100	0
105	20240108	192000	1827981150	27100	27100	27100	27100	0
106	20240108	191900	1827981150	27100	27100	27100	27100	0
107	20240108	191800	1827981150	27100	27100	27100	27100	0
108	20240108	191700	1827981150	27100	27100	27100	27100	0
109	20240108	191600	1827981150	27100	27100	27100	27100	0
110	20240108	191500	1827981150	27100	27100	27100	27100	0
111	20240108	191400	1827981150	27100	27100	27100	27100	0
112	20240108	191300	1827981150	27100	27100	27100	27100	0
113	20240108	191200	1827981150	27100	27100	27100	27100	0
114	20240108	191100	1827981150	27100	27100	27100	27100	0
115	20240108	191000	1827981150	27100	27100	27100	27100	0
116	20240108	190900	1827981150	27100	27100	27100	27100	0
117	20240108	190800	1827981150	27100	27100	27100	27100	0
118	20240108	190700	1827981150	27100	27100	27100	27100	0
119	20240108	190600	1827981150	27100	27100	27100	27100	0
120	20240108	190500	1827981150	27100	27100	27100	27100	0
121	20240108	190400	1827981150	27100	27100	27100	27100	0
122	20240108	190300	1827981150	27100	27100	27100	27100	1776
123	20240108	190200	1827981150	27100	27100	27100	27100	0
124	20240108	190100	1827981150	27100	27100	27100	27100	0
125	20240108	190000	1827981150	27100	27100	27100	27100	0
126	20240108	185900	1827981150	27100	27100	27100	27100	0
127	20240108	185800	1827981150	27100	27100	27100	27100	0
128	20240108	185700	1827981150	27100	27100	27100	27100	0
129	20240108	185600	1827981150	27100	27100	27100	27100	0
130	20240108	185500	1827981150	27100	27100	27100	27100	0
131	20240108	185400	1827981150	27100	27100	27100	27100	0
132	20240108	185300	1827981150	27100	27100	27100	27100	0
133	20240108	185200	1827981150	27100	27100	27100	27100	0
134	20240108	185100	1827981150	27100	27100	27100	27100	0
135	20240108	185000	1827981150	27100	27100	27100	27100	0
136	20240108	184900	1827981150	27100	27100	27100	27100	0
137	20240108	184800	1827981150	27100	27100	27100	27100	0
138	20240108	184700	1827981150	27100	27100	27100	27100	0
139	20240108	184600	1827981150	27100	27100	27100	27100	0
140	20240108	184500	1827981150	27100	27100	27100	27100	0
141	20240108	184400	1827981150	27100	27100	27100	27100	0
142	20240108	184300	1827981150	27100	27100	27100	27100	0
143	20240108	184200	1827981150	27100	27100	27100	27100	0
144	20240108	184100	1827981150	27100	27100	27100	27100	0
145	20240108	184000	1827981150	27100	27100	27100	27100	0
146	20240108	183900	1827981150	27100	27100	27100	27100	0
147	20240108	183800	1827981150	27100	27100	27100	27100	0
148	20240108	183700	1827981150	27100	27100	27100	27100	0
149	20240108	183600	1827981150	27100	27100	27100	27100	0
150	20240108	183500	1827981150	27100	27100	27100	27100	0
151	20240108	183400	1827981150	27100	27100	27100	27100	0
152	20240108	183300	1827981150	27100	27100	27100	27100	1776
153	20240108	183200	1827981150	27100	27100	27100	27100	0
154	20240108	183100	1827981150	27100	27100	27100	27100	0
155	20240108	183000	1827981150	27100	27100	27100	27100	0
156	20240108	182900	1827981150	27100	27100	27100	27100	0
157	20240108	182800	1827981150	27100	27100	27100	27100	0
158	20240108	182700	1827981150	27100	27100	27100	27100	0
159	20240108	182600	1827981150	27100	27100	27100	27100	0
160	20240108	182500	1827981150	27100	27100	27100	27100	0
161	20240108	182400	1827981150	27100	27100	27100	27100	0
162	20240108	182300	1827981150	27100	27100	27100	27100	0
163	20240108	182200	1827981150	27100	27100	27100	27100	0
164	20240108	182100	1827981150	27100	27100	27100	27100	0
165	20240108	182000	1827981150	27100	27100	27100	27100	0
166	20240108	181900	1827981150	27100	27100	27100	27100	0
167	20240108	181800	1827981150	27100	27100	27100	27100	0
168	20240108	181700	1827981150	27100	27100	27100	27100	0
169	20240108	181600	1827981150	27100	27100	27100	27100	0
170	20240108	181500	1827981150	27100	27100	27100	27100	0
171	20240108	181400	1827981150	27100	27100	27100	27100	0
172	20240108	181300	1827981150	27100	27100	27100	27100	0
173	20240108	181200	1827981150	27100	27100	27100	27100	0
174	20240108	181100	1827981150	27100	27100	27100	27100	0
175	20240108	181000	1827981150	27100	27100	27100	27100	0
176	20240108	180900	1827981150	27100	27100	27100	27100	0
177	20240108	180800	1827981150	27100	27100	27100	27100	0
178	20240108	180700	1827981150	27100	27100	27100	27100	0
179	20240108	180600	1827981150	27100	27100	27100	27100	0
180	20240108	180500	1827981150	27100	27100	27100	27100	0
181	20240108	180400	1827981150	27100	27100	27100	27100	0
182	20240108	180300	1827981150	27100	27100	27100	27100	1776
183	20240108	180200	1827981150	27100	27100	27100	27100	0
184	20240108	180100	1827981150	27100	27100	27100	27100	0
185	20240108	180000	1827981150	27100	27100	27100	27100	0
186	20240108	175900	1827981150	27100	27100	27100	27100	0
187	20240108	175800	1827981150	27100	27100	27100	27100	0
188	20240108	175700	1827981150	27100	27100	27100	27100	0
189	20240108	175600	1827981150	27100	27100	27100	27100	0
190	20240108	175500	1827981150	27100	27100	27100	27100	0
191	20240108	175400	1827981150	27100	27100	27100	27100	0
192	20240108	175300	1827981150	27100	27100	27100	27100	0
193	20240108	175200	1827981150	27100	27100	27100	27100	0
194	20240108	175100	1827981150	27100	27100	27100	27100	0
195	20240108	175000	1827981150	27100	27100	27100	27100	0
196	20240108	174900	1827981150	27100	27100	27100	27100	0
197	20240108	174800	1827981150	27100	27100	27100	27100	0
198	20240108	174700	1827981150	27100	27100	27100	27100	0
199	20240108	174600	1827981150	27100	27100	27100	27100	0
200	20240108	174500	1827981150	27100	27100	27100	27100	0
201	20240108	174400	1827981150	27100	27100	27100	27100	0
202	20240108	174300	1827981150	27100	27100	27100	27100	0
203	20240108	174200	1827981150	27100	27100	27100	27100	0
204	20240108	174100	1827981150	27100	27100	27100	27100	0
205	20240108	174000	1827981150	27100	27100	27100	27100	0
206	20240108	173900	1827981150	27100	27100	27100	27100	0
207	20240108	173800	1827981150	27100	27100	27100	27100	0
208	20240108	173700	1827981150	27100	27100	27100	27100	0
209	20240108	173600	1827981150	27100	27100	27100	27100	0
210	20240108	173500	1827981150	27100	27100	27100	27100	0
211	20240108	173400	1827981150	27100	27100	27100	27100	0
212	20240108	173300	1827981150	27100	27100	27100	27100	1776
213	20240108	173200	1827981150	27100	27100	27100	27100	0
214	20240108	173100	1827981150	27100	27100	27100	27100	0
215	20240108	173000	1827981150	27100	27100	27100	27100	0
216	20240108	172900	1827981150	27100	27100	27100	27100	0
217	20240108	172800	1827981150	27100	27100	27100	27100	0
218	20240108	172700	1827981150	27100	27100	27100	27100	0
219	20240108	172600	1827981150	27100	27100	27100	27100	0
220	20240108	172500	1827981150	27100	27100	27100	27100	0
221	20240108	172400	1827981150	27100	27100	27100	27100	0
222	20240108	172300	1827981150	27100	27100	27100	27100	0
223	20240108	172200	1827981150	27100	27100	27100	27100	0
224	20240108	172100	1827981150	27100	27100	27100	27100	0
225	20240108	172000	1827981150	27100	27100	27100	27100	0
226	20240108	171900	1827981150	27100	27100	27100	27100	0
227	20240108	171800	1827981150	27100	27100	27100	27100	0
228	20240108	171700	1827981150	27100	27100	27100	27100	0
229	20240108	171600	1827981150	27100	27100	27100	27100	0
230	20240108	171500	1827981150	27100	27100	27100	27100	0
231	20240108	171400	1827981150	27100	27100	27100	27100	0
232	20240108	171300	1827981150	27100	27100	27100	27100	0
233	20240108	171200	1827981150	27100	27100	27100	27100	0
234	20240108	171100	1827981150	27100	27100	27100	27100	0
235	20240108	171000	1827981150	27100	27100	27100	27100	0
236	20240108	170900	1827981150	27100	27100	27100	27100	0
237	20240108	170800	1827981150	27100	27100	27100	27100	0
238	20240108	170700	1827981150	27100	27100	27100	27100	0
239	20240108	170600	1827981150	27100	27100	27100	27100	0
240	20240108	170500	1827981150	27100	27100	27100	27100	0
241	20240108	170400	1827981150	27100	27100	27100	27100	0
242	20240108	170300	1827981150	27100	27100	27100	27100	1776
243	20240108	170200	1827981150	27100	27100	27100	27100	0
244	20240108	170100	1827981150	27100	27100	27100	27100	0
245	20240108	170000	1827981150	27100	27100	27100	27100	0
246	20240108	165900	1827981150	27100	27100	27100	27100	0
247	20240108	165800	1827981150	27100	27100	27100	27100	0
248	20240108	165700	1827981150	27100	27100	27100	27100	0
249	20240108	165600	1827981150	27100	27100	27100	27100	0
250	20240108	165500	1827981150	27100	27100	27100	27100	0
251	20240108	165400	1827981150	27100	27100	27100	27100	0
252	20240108	165300	1827981150	27100	27100	27100	27100	0
253	20240108	165200	1827981150	27100	27100	27100	27100	0
254	20240108	165100	1827981150	27100	27100	27100	27100	0
255	20240108	165000	1827981150	27100	27100	27100	27100	0
256	20240108	164900	1827981150	27100	27100	27100	27100	0
257	20240108	164800	1827981150	27100	27100	27100	27100	0
258	20240108	164700	1827981150	27100	27100	27100	27100	0
259	20240108	164600	1827981150	27100	27100	27100	27100	0
260	20240108	164500	1827981150	27100	27100	27100	27100	0
261	20240108	164400	1827981150	27100	27100	27100	27100	0
262	20240108	164300	1827981150	27100	27100	27100	27100	0
263	20240108	164200	1827981150	27100	27100	27100	27100	0
264	20240108	164100	1827981150	27100	27100	27100	27100	0
265	20240108	164000	1827981150	27100	27100	27100	27100	0
266	20240108	163900	1827981150	27100	27100	27100	27100	0
267	20240108	163800	1827981150	27100	27100	27100	27100	0
268	20240108	163700	1827981150	27100	27100	27100	27100	0
269	20240108	163600	1827981150	27100	27100	27100	27100	0
270	20240108	163500	1827981150	27100	27100	27100	27100	0
271	20240108	163400	1827981150	27100	27100	27100	27100	0
272	20240108	163300	1827981150	27100	27100	27100	27100	1776
273	20240108	163200	1827981150	27100	27100	27100	27100	0
274	20240108	163100	1827981150	27100	27100	27100	27100	0
275	20240108	163000	1827981150	27100	27100	27100	27100	0
276	20240108	162900	1827981150	27100	27100	27100	27100	0
277	20240108	162800	1827981150	27100	27100	27100	27100	0
278	20240108	162700	1827981150	27100	27100	27100	27100	0
279	20240108	162600	1827981150	27100	27100	27100	27100	0
280	20240108	162500	1827981150	27100	27100	27100	27100	0
281	20240108	162400	1827981150	27100	27100	27100	27100	0
282	20240108	162300	1827981150	27100	27100	27100	27100	0
283	20240108	162200	1827981150	27100	27100	27100	27100	0
284	20240108	162100	1827981150	27100	27100	27100	27100	0
285	20240108	162000	1827981150	27100	27100	27100	27100	0
286	20240108	161900	1827981150	27100	27100	27100	27100	0
287	20240108	161800	1827981150	27100	27100	27100	27100	0
288	20240108	161700	1827981150	27100	27100	27100	27100	0
289	20240108	161600	1827981150	27100	27100	27100	27100	0
290	20240108	161500	1827981150	27100	27100	27100	27100	0
291	20240108	161400	1827981150	27100	27100	27100	27100	0
292	20240108	161300	1827981150	27100	27100	27100	27100	0
293	20240108	161200	1827981150	27100	27100	27100	27100	0
294	20240108	161100	1827981150	27100	27100	27100	27100	0
295	20240108	161000	1827981150	27100	27100	27100	27100	0
296	20240108	160900	1827981150	27100	27100	27100	27100	0
297	20240108	160800	1827981150	27100	27100	27100	27100	0
298	20240108	160700	1827981150	27100	27100	27100	27100	0
299	20240108	160600	1827981150	27100	27100	27100	27100	0
300	20240108	160500	1827981150	27100	27100	27100	27100	0
301	20240108	160400	1827981150	27100	27100	27100	27100	0
302	20240108	160300	1827981150	27100	27100	27100	27100	1776
303	20240108	160200	1827981150	27100	27100	27100	27100	0
304	20240108	160100	1827981150	27100	27100	27100	27100	0
305	20240108	160000	1827981150	27100	27100	27100	27100	0
306	20240108	155900	1827981150	27100	27100	27100	27100	0
307	20240108	155800	1827981150	27100	27100	27100	27100	0
308	20240108	155700	1827981150	27100	27100	27100	27100	0
309	20240108	155600	1827981150	27100	27100	27100	27100	0
310	20240108	155500	1827981150	27100	27100	27100	27100	0
311	20240108	155400	1827981150	27100	27100	27100	27100	0
312	20240108	155300	1827981150	27100	27100	27100	27100	0
313	20240108	155200	1827981150	27100	27100	27100	27100	0
314	20240108	155100	1827981150	27100	27100	27100	27100	0
315	20240108	155000	1827981150	27100	27100	27100	27100	0
316	20240108	154900	1827981150	27100	27100	27100	27100	0
317	20240108	154800	1827981150	27100	27100	27100	27100	0
318	20240108	154700	1827981150	27100	27100	27100	27100	0
319	20240108	154600	1827981150	27100	27100	27100	27100	0
320	20240108	154500	1827981150	27100	27100	27100	27100	0
321	20240108	154400	1827981150	27100	27100	27100	27100	0
322	20240108	154300	1827981150	27100	27100	27100	27100	0
323	20240108	154200	1827981150	27100	27100	27100	27100	0
324	20240108	154100	1827981150	27100	27100	27100	27100	0
325	20240108	154000	1827981150	27100	27100	27100	27100	0
326	20240108	153900	1827981150	27100	27100	27100	27100	0
327	20240108	153800	1827981150	27100	27100	27100	27100	0
328	20240108	153700	1827981150	27100	27100	27100	27100	0
329	20240108	153600	1827981150	27100	27100	27100	27100	0
330	20240108	153500	1827981150	27100	27100	27100	27100	0
331	20240108	153400	1827981150	27100	27100	27100	27100	0
332	20240108	153300	1827981150	27100	27100	27100	27100	1776
333	20240108	153200	1827981150	27100	27100	27100	27100	0
334	20240108	153100	1827981150	27100	27100	27100	27100	0
335	20240108	153000	1827981150	27100	27100	27100	27100	1776
336	20240108	152900	1779851550	27150	27150	27150	27150	0
337	20240108	152800	1779851550	27150	27150	27150	27150	0
338	20240108	152700	1779851550	27150	27150	27150	27150	0
339	20240108	152600	1779851550	27150	27150	27150	27150	0
340	20240108	152500	1779851550	27150	27150	27150	27150	0
341	20240108	152400	1779851550	27150	27150	27150	27150	0
342	20240108	152300	1779851550	27150	27150	27150	27150	0
343	20240108	152200	1779851550	27150	27150	27150	27150	0
344	20240108	152100	1779851550	27150	27150	27150	27150	0
345	20240108	152000	1779851550	27150	27150	27150	27150	0
346	20240108	151900	1779851550	27150	27150	27150	27150	9
347	20240108	151800	1779607200	27100	27200	27200	27100	546
348	20240108	151700	1764808950	27200	27150	27200	27150	55
349	20240108	151600	1763314600	27150	27200	27200	27150	25
350	20240108	151500	1762635800	27200	27150	27200	27150	53
351	20240108	151400	1761196800	27200	27200	27200	27200	2
352	20240108	151300	1761142400	27100	27150	27200	27100	1076
353	20240108	151200	1731980500	27150	27200	27200	27150	195
354	20240108	151100	1726684950	27200	27200	27200	27150	46
355	20240108	151000	1725435750	27200	27150	27200	27100	271
356	20240108	150900	1718078100	27150	27150	27150	27150	45
357	20240108	150800	1716856350	27150	27150	27150	27150	1
358	20240108	150700	1716829200	27150	27150	27150	27100	266
359	20240108	150600	1709611550	27150	27150	27150	27150	1
360	20240108	150500	1709584400	27150	27150	27150	27150	23
361	20240108	150400	1708959950	27150	27150	27150	27150	323
362	20240108	150300	1700190500	27100	27150	27150	27100	9
363	20240108	150200	1699946500	27150	27150	27150	27150	1
364	20240108	150100	1699919350	27100	27150	27150	27100	9
365	20240108	150000	1699675050	27150	27150	27150	27150	407
366	20240108	145900	1688625000	27150	27150	27150	27150	2
367	20240108	145800	1688570700	27150	27150	27150	27050	296
368	20240108	145700	1680560500	27050	27100	27100	27050	300
369	20240108	145600	1672434450	27150	27150	27150	27150	25
370	20240108	145500	1671755700	27150	27150	27150	27150	17
371	20240108	145400	1671294150	27150	27150	27150	27150	10
372	20240108	145300	1671022650	27150	27150	27150	27150	128
373	20240108	145200	1667547450	27150	27150	27150	27150	1
374	20240108	145100	1667520300	27150	27150	27150	27150	1
375	20240108	145000	1667493150	27150	27150	27150	27150	30
376	20240108	144900	1666678650	27100	27100	27100	27100	0
377	20240108	144800	1666678650	27100	27100	27100	27100	0
378	20240108	144700	1666678650	27100	27100	27100	27100	0
379	20240108	144600	1666678650	27100	27100	27100	27100	34
380	20240108	144500	1665757250	27100	27100	27100	27100	589
381	20240108	144400	1649795350	27100	27100	27100	27100	50
382	20240108	144300	1648440350	27100	27100	27100	27100	2
383	20240108	144200	1648386150	27100	27100	27100	27100	2
384	20240108	144100	1648331950	27150	27150	27150	27150	0
385	20240108	144000	1648331950	27150	27150	27150	27150	0
386	20240108	143900	1648331950	27150	27150	27150	27150	0
387	20240108	143800	1648331950	27150	27150	27150	27150	15
388	20240108	143700	1647924700	27150	27150	27150	27150	119
389	20240108	143600	1644693850	27150	27150	27150	27150	44
390	20240108	143500	1643499250	27150	27150	27150	27150	127
391	20240108	143400	1640051200	27100	27100	27100	27100	0
392	20240108	143300	1640051200	27100	27100	27100	27100	0
393	20240108	143200	1640051200	27100	27100	27100	27100	5
394	20240108	143100	1639915700	27150	27150	27150	27150	1
395	20240108	143000	1639888550	27150	27150	27150	27150	119
396	20240108	142900	1636657700	27050	27050	27050	27050	0
397	20240108	142800	1636657700	27050	27100	27100	27050	1000
398	20240108	142700	1609588350	27200	27200	27200	27200	10
399	20240108	142600	1609316350	27200	27200	27200	27200	0
400	20240108	142500	1609316350	27200	27100	27200	27100	478
401	20240108	142400	1596360650	27200	27200	27200	27200	0
402	20240108	142300	1596360650	27200	27200	27200	27200	25
403	20240108	142200	1595680650	27200	27100	27200	27100	210
404	20240108	142100	1589983650	27050	27200	27200	27050	2590
405	20240108	142000	1519754800	27250	27250	27250	27250	1
406	20240108	141900	1519727550	27200	27200	27200	27200	20
407	20240108	141800	1519183550	27200	27200	27200	27200	230
408	20240108	141700	1512927550	27200	27200	27200	27200	0
409	20240108	141600	1512927550	27200	27200	27200	27200	134
410	20240108	141500	1509282750	27200	27200	27200	27200	51
411	20240108	141400	1507895550	27200	27200	27200	27200	0
412	20240108	141300	1507895550	27200	27200	27200	27200	250
413	20240108	141200	1501095550	27200	27200	27200	27200	211
414	20240108	141100	1495356350	27200	27200	27200	27200	0
415	20240108	141000	1495356350	27200	27200	27200	27200	27
416	20240108	140900	1494621950	27200	27200	27200	27200	21
417	20240108	140800	1494050750	27200	27200	27200	27200	298
418	20240108	140700	1485945150	27150	27150	27150	27150	11
419	20240108	140600	1485646500	27150	27200	27200	27150	149
420	20240108	140500	1481601050	27200	27200	27200	27200	0
421	20240108	140400	1481601050	27200	27200	27200	27200	14
422	20240108	140300	1481220250	27200	27200	27200	27200	46
423	20240108	140200	1479969050	27250	27250	27250	27250	3
424	20240108	140100	1479887300	27250	27250	27250	27250	0
425	20240108	140000	1479887300	27250	27250	27250	27250	0
426	20240108	135900	1479887300	27250	27250	27250	27250	0
427	20240108	135800	1479887300	27250	27250	27250	27250	2
428	20240108	135700	1479832800	27250	27250	27250	27250	1
429	20240108	135600	1479805550	27200	27200	27200	27200	122
430	20240108	135500	1476487150	27200	27200	27200	27200	210
431	20240108	135400	1470775150	27150	27200	27200	27150	15
432	20240108	135300	1470367650	27150	27100	27150	27100	1550
433	20240108	135200	1428286150	27100	27100	27100	27100	0
434	20240108	135100	1428286150	27100	27100	27100	27100	30
435	20240108	135000	1427473150	27100	27100	27100	27100	109
436	20240108	134900	1424519250	27100	27100	27100	27100	37
437	20240108	134800	1423516550	27100	27100	27150	27100	95
438	20240108	134700	1420939300	27150	27100	27150	27100	158
439	20240108	134600	1416657400	27100	27100	27100	27100	292
440	20240108	134500	1408744200	27100	27100	27100	27100	121
441	20240108	134400	1405465100	27100	27100	27100	27100	75
442	20240108	134300	1403432600	27100	27100	27100	27100	53
443	20240108	134200	1401996300	27100	27100	27100	27100	111
444	20240108	134100	1398988200	27100	27100	27100	27050	159
445	20240108	134000	1394681250	27100	27100	27100	27100	54
446	20240108	133900	1393217850	27100	27100	27100	27100	55
447	20240108	133800	1391727350	27100	27100	27100	27100	95
448	20240108	133700	1389152850	27150	27100	27150	27100	54
449	20240108	133600	1387688950	27100	27100	27150	27100	78
450	20240108	133500	1385575100	27100	27100	27100	27100	57
451	20240108	133400	1384030400	27100	27100	27150	27100	52
452	20240108	133300	1382621150	27100	27100	27100	27100	70
453	20240108	133200	1380724150	27100	27100	27100	27100	48
454	20240108	133100	1379423350	27100	27100	27100	27100	36
455	20240108	133000	1378447750	27100	27100	27100	27100	143
456	20240108	132900	1374572450	27100	27150	27150	27100	55
457	20240108	132800	1373081900	27100	27100	27150	27100	58
458	20240108	132700	1371509550	27100	27100	27100	27100	71
459	20240108	132600	1369585450	27100	27100	27100	27100	156
460	20240108	132500	1365357850	27100	27100	27100	27100	23
461	20240108	132400	1364734550	27100	27100	27100	27100	60
462	20240108	132300	1363108550	27100	27100	27100	27050	93
463	20240108	132200	1360591450	27150	27100	27150	27100	211
464	20240108	132100	1354872450	27100	27100	27100	27100	112
465	20240108	132000	1351837250	27100	27100	27100	27100	206
466	20240108	131900	1346254650	27100	27100	27100	27100	97
467	20240108	131800	1343625950	27100	27100	27100	27100	346
468	20240108	131700	1334249350	27100	27100	27100	27100	117
469	20240108	131600	1331078650	27100	27100	27100	27100	171
470	20240108	131500	1326444550	27150	27150	27150	27100	114
471	20240108	131400	1323354800	27100	27150	27150	27100	78
472	20240108	131300	1321237800	27100	27100	27100	27100	337
473	20240108	131200	1312105100	27100	27100	27150	27100	253
474	20240108	131100	1305248250	27100	27100	27100	27100	36
475	20240108	131000	1304272650	27100	27100	27100	27100	97
476	20240108	130900	1301643950	27150	27100	27150	27100	56
477	20240108	130800	1300125500	27150	27100	27150	27100	482
478	20240108	130700	1287063250	27100	27100	27150	27100	53
479	20240108	130600	1285626450	27100	27100	27100	27100	94
480	20240108	130500	1283079050	27100	27150	27150	27100	94
481	20240108	130400	1280530850	27150	27150	27150	27150	138
482	20240108	130300	1276784150	27150	27150	27150	27150	50
483	20240108	130200	1275426650	27150	27150	27150	27150	115
484	20240108	130100	1272304400	27150	27150	27150	27150	51
485	20240108	130000	1270919750	27150	27150	27150	27150	7
486	20240108	125900	1270729700	27200	27150	27200	27150	122
487	20240108	125800	1267417100	27150	27150	27150	27150	53
488	20240108	125700	1265978150	27150	27200	27200	27150	50
489	20240108	125600	1264620550	27200	27150	27200	27150	54
490	20240108	125500	1263151800	27150	27150	27150	27150	44
491	20240108	125400	1261957200	27150	27150	27250	27150	85
492	20240108	125300	1259649200	27150	27150	27200	27150	50
493	20240108	125200	1258291350	27250	27200	27250	27150	248
494	20240108	125100	1251547150	27200	27200	27200	27150	83
495	20240108	125000	1249292050	27200	27200	27200	27150	172
496	20240108	124900	1244618600	27150	27150	27150	27150	151
497	20240108	124800	1240518950	27150	27200	27200	27150	32
498	20240108	124700	1239649000	27200	27200	27200	27200	48
499	20240108	124600	1238343400	27200	27200	27200	27200	51
500	20240108	124500	1236956200	27200	27250	27250	27200	101
501	20240108	124400	1234208000	27250	27200	27250	27200	93
502	20240108	124300	1231675900	27200	27200	27250	27200	48
503	20240108	124200	1230370250	27200	27200	27200	27200	145
504	20240108	124100	1226426250	27200	27200	27200	27200	48
505	20240108	124000	1225120650	27200	27150	27200	27150	170
506	20240108	123900	1220498500	27150	27150	27150	27150	50
507	20240108	123800	1219141000	27150	27150	27150	27150	49
508	20240108	123700	1217810650	27150	27150	27200	27150	184
509	20240108	123600	1212810000	27150	27150	27150	27150	46
510	20240108	123500	1211561100	27150	27150	27150	27150	51
511	20240108	123400	1210176450	27150	27150	27150	27150	81
512	20240108	123300	1207977300	27150	27150	27150	27150	45
513	20240108	123200	1206755550	27150	27150	27150	27150	54
514	20240108	123100	1205289450	27150	27100	27150	27100	191
515	20240108	123000	1200107850	27100	27100	27100	27100	39
516	20240108	122900	1199050950	27150	27100	27150	27100	65
517	20240108	122800	1197288500	27100	27100	27150	27100	89
518	20240108	122700	1194876100	27100	27100	27150	27100	105
519	20240108	122600	1192030550	27100	27150	27150	27100	514
520	20240108	122500	1178100850	27100	27150	27150	27100	433
521	20240108	122400	1166345150	27150	27150	27200	27150	617
522	20240108	122300	1149592950	27150	27150	27150	27150	1295
523	20240108	122200	1114433700	27150	27150	27200	27150	105
524	20240108	122100	1111582650	27150	27200	27200	27150	215
525	20240108	122000	1105734700	27200	27150	27200	27150	125
526	20240108	121900	1102338400	27150	27150	27150	27150	197
527	20240108	121800	1096989850	27150	27150	27200	27150	49
528	20240108	121700	1095659250	27200	27150	27200	27150	85
529	20240108	121600	1093351450	27150	27150	27150	27150	68
530	20240108	121500	1091505250	27150	27200	27200	27150	81
531	20240108	121400	1089305250	27150	27200	27200	27150	185
532	20240108	121300	1084277400	27150	27150	27150	27150	115
533	20240108	121200	1081155150	27150	27200	27200	27150	285
534	20240108	121100	1073415100	27250	27200	27250	27200	48
535	20240108	121000	1072109450	27200	27200	27200	27200	42
536	20240108	120900	1070967050	27200	27200	27200	27200	127
537	20240108	120800	1067512650	27200	27200	27200	27200	60
538	20240108	120700	1065880650	27200	27200	27200	27200	55
539	20240108	120600	1064384650	27200	27250	27250	27200	82
540	20240108	120500	1062154050	27200	27200	27200	27200	34
541	20240108	120400	1061229250	27200	27250	27250	27200	52
542	20240108	120300	1059814750	27250	27250	27250	27200	55
543	20240108	120200	1058318000	27250	27250	27250	27200	64
544	20240108	120100	1056576800	27200	27200	27200	27200	36
545	20240108	120000	1055597600	27200	27200	27200	27200	120
546	20240108	115900	1052333600	27200	27200	27250	27200	216
547	20240108	115800	1046448400	27200	27200	27250	27200	226
548	20240108	115700	1040298700	27250	27200	27250	27200	15
549	20240108	115600	1039890650	27200	27200	27200	27200	166
550	20240108	115500	1035375450	27200	27250	27250	27200	66
551	20240108	115400	1033580200	27200	27200	27200	27200	120
552	20240108	115300	1030316200	27250	27250	27250	27250	14
553	20240108	115200	1029934700	27200	27200	27200	27200	122
554	20240108	115100	1026616300	27200	27200	27200	27200	51
555	20240108	115000	1025229100	27200	27200	27250	27200	54
556	20240108	114900	1023759800	27200	27200	27200	27200	80
557	20240108	114800	1021583800	27250	27250	27250	27250	60
558	20240108	114700	1019948800	27250	27200	27250	27200	133
559	20240108	114600	1016327650	27200	27200	27200	27200	69
560	20240108	114500	1014450850	27200	27200	27200	27200	642
561	20240108	114400	996988450	27200	27200	27200	27200	132
562	20240108	114300	993398050	27200	27200	27200	27200	461
563	20240108	114200	980858850	27200	27200	27200	27200	84
564	20240108	114100	978574050	27250	27300	27300	27200	99
565	20240108	114000	975880200	27250	27200	27250	27200	130
566	20240108	113900	972344000	27200	27200	27250	27200	276
567	20240108	113800	964834750	27250	27250	27250	27250	190
568	20240108	113700	959657250	27250	27300	27300	27250	39
569	20240108	113600	958594400	27300	27300	27300	27250	3
570	20240108	113500	958512550	27250	27300	27300	27250	114
571	20240108	113400	955405050	27300	27300	27300	27300	0
572	20240108	113300	955405050	27300	27250	27300	27250	63
573	20240108	113200	953687650	27250	27250	27250	27250	117
574	20240108	113100	950499400	27250	27250	27250	27250	88
575	20240108	113000	948101400	27250	27250	27300	27250	58
576	20240108	112900	946520400	27250	27250	27250	27250	77
577	20240108	112800	944422150	27250	27250	27250	27250	14
578	20240108	112700	944040650	27250	27250	27250	27250	124
579	20240108	112600	940661650	27200	27250	27250	27200	2
580	20240108	112500	940607200	27250	27200	27250	27200	85
581	20240108	112400	938294850	27200	27200	27200	27200	342
582	20240108	112300	928992450	27250	27250	27250	27250	91
583	20240108	112200	926512700	27250	27250	27250	27200	50
584	20240108	112100	925151150	27250	27250	27300	27250	106
585	20240108	112000	922261800	27250	27250	27250	27250	22
586	20240108	111900	921662300	27250	27200	27300	27200	85
587	20240108	111800	919346000	27200	27250	27250	27200	64
588	20240108	111700	917605000	27250	27300	27300	27250	25
589	20240108	111600	916923550	27200	27250	27250	27200	55
590	20240108	111500	915427100	27200	27250	27300	27200	105
591	20240108	111400	912570450	27200	27300	27300	27200	63
592	20240108	111300	910855650	27200	27300	27300	27200	133
593	20240108	111200	907237450	27200	27200	27200	27200	71
594	20240108	111100	905306250	27200	27200	27250	27200	116
595	20240108	111000	902150550	27250	27250	27250	27250	1187
596	20240108	110900	869804800	27250	27300	27300	27250	3
597	20240108	110800	869722950	27250	27300	27300	27250	102
598	20240108	110700	866942100	27300	27300	27300	27250	41
599	20240108	110600	865824550	27300	27300	27300	27300	197
600	20240108	110500	860446450	27300	27300	27350	27300	490
601	20240108	110400	847069350	27300	27350	27350	27300	99
602	20240108	110300	844366250	27350	27350	27350	27350	13
603	20240108	110200	844010700	27400	27350	27400	27300	759
604	20240108	110100	823255800	27350	27350	27350	27350	13
605	20240108	110000	822900250	27400	27350	27400	27350	111
606	20240108	105900	819861450	27400	27400	27400	27400	59
607	20240108	105800	818244850	27400	27400	27400	27400	149
608	20240108	105700	814162250	27400	27400	27400	27400	231
609	20240108	105600	807832850	27400	27400	27400	27400	143
610	20240108	105500	803914650	27450	27450	27450	27450	5
611	20240108	105400	803777400	27400	27400	27450	27400	145
612	20240108	105300	799801400	27450	27450	27450	27400	88
613	20240108	105200	797387900	27450	27400	27450	27400	599
614	20240108	105100	780975200	27400	27400	27450	27400	19
615	20240108	105000	780454350	27400	27350	27450	27350	508
616	20240108	104900	766538600	27350	27400	27450	27350	612
617	20240108	104800	749771700	27350	27350	27350	27350	134
618	20240108	104700	746106800	27350	27350	27350	27350	12
619	20240108	104600	745778600	27350	27350	27400	27350	139
620	20240108	104500	741976600	27350	27300	27350	27300	180
621	20240108	104400	737055500	27300	27300	27300	27300	95
622	20240108	104300	734462000	27300	27350	27350	27300	47
623	20240108	104200	733176650	27300	27350	27350	27300	107
624	20240108	104100	730255450	27350	27350	27400	27300	51
625	20240108	104000	728860600	27300	27350	27350	27300	104
626	20240108	103900	726020550	27350	27300	27350	27300	114
627	20240108	103800	722908000	27350	27350	27350	27350	2
628	20240108	103700	722853300	27400	27400	27400	27300	10
629	20240108	103600	722580000	27300	27400	27400	27300	136
630	20240108	103500	718866300	27400	27350	27400	27350	341
631	20240108	103400	709539900	27300	27300	27350	27300	143
632	20240108	103300	705635000	27350	27350	27350	27350	1
633	20240108	103200	705607650	27350	27350	27350	27350	100
634	20240108	103100	702872650	27350	27350	27350	27350	1
635	20240108	103000	702845300	27350	27350	27350	27350	1
636	20240108	102900	702817950	27300	27350	27350	27300	296
637	20240108	102800	694737100	27350	27300	27350	27300	8
638	20240108	102700	694518450	27300	27350	27350	27300	38
639	20240108	102600	693479950	27350	27300	27350	27300	62
640	20240108	102500	691787250	27300	27300	27300	27300	97
641	20240108	102400	689139150	27350	27350	27350	27350	20
642	20240108	102300	688592150	27350	27250	27350	27250	45
643	20240108	102200	687365450	27300	27350	27350	27300	111
644	20240108	102100	684334800	27350	27350	27350	27350	2
645	20240108	102000	684280100	27350	27300	27350	27300	91
646	20240108	101900	681795600	27250	27250	27250	27250	3
647	20240108	101800	681713850	27300	27300	27300	27300	10
648	20240108	101700	681440850	27300	27300	27300	27300	3
649	20240108	101600	681358950	27300	27200	27300	27200	715
650	20240108	101500	661901200	27200	27200	27200	27200	182
651	20240108	101400	656950800	27150	27200	27200	27150	85
652	20240108	101300	654640950	27200	27150	27200	27150	83
653	20240108	101200	652386850	27150	27150	27200	27150	566
654	20240108	101100	637018950	27150	27200	27200	27150	795
655	20240108	101000	615422500	27200	27200	27250	27200	1075
656	20240108	100900	586182400	27200	27250	27250	27200	213
657	20240108	100800	580383800	27200	27200	27200	27200	328
658	20240108	100700	571462200	27250	27250	27250	27250	220
659	20240108	100600	565467200	27250	27250	27250	27250	100
660	20240108	100500	562742200	27250	27200	27250	27200	355
661	20240108	100400	553076150	27200	27250	27250	27200	903
662	20240108	100300	528469950	27200	27200	27200	27200	20
663	20240108	100200	527925950	27200	27200	27200	27200	2
664	20240108	100100	527871550	27200	27200	27200	27200	0
665	20240108	100000	527871550	27200	27200	27200	27150	286
666	20240108	095900	520094100	27200	27150	27200	27150	110
667	20240108	095800	517107100	27200	27200	27200	27200	291
668	20240108	095700	509191900	27200	27200	27200	27200	838
669	20240108	095600	486398300	27200	27200	27200	27200	79
670	20240108	095500	484249500	27200	27200	27200	27200	340
671	20240108	095400	475001500	27200	27200	27200	27200	20
672	20240108	095300	474457500	27200	27200	27200	27200	154
673	20240108	095200	470268700	27250	27200	27250	27200	52
674	20240108	095100	468854250	27200	27200	27200	27200	149
675	20240108	095000	464801450	27200	27200	27200	27200	61
676	20240108	094900	463142250	27200	27200	27200	27200	211
677	20240108	094800	457403050	27200	27250	27250	27200	160
678	20240108	094700	453046050	27200	27200	27200	27200	92
679	20240108	094600	450543650	27200	27250	27250	27200	328
680	20240108	094500	441621950	27250	27200	27250	27200	108
681	20240108	094400	438679350	27200	27200	27200	27200	550
682	20240108	094300	423719350	27200	27150	27200	27150	443
683	20240108	094200	411670250	27200	27200	27200	27200	5
684	20240108	094100	411534250	27200	27150	27200	27150	17
685	20240108	094000	411072350	27200	27200	27200	27200	14
686	20240108	093900	410691550	27200	27200	27200	27150	106
687	20240108	093800	407809450	27150	27200	27200	27150	165
688	20240108	093700	403326450	27200	27200	27200	27200	121
689	20240108	093600	400035250	27200	27150	27200	27150	12
690	20240108	093500	399709400	27200	27150	27200	27150	262
691	20240108	093400	392587000	27200	27150	27200	27150	115
692	20240108	093300	389464300	27200	27200	27200	27150	1377
693	20240108	093200	352055100	27200	27250	27250	27200	714
694	20240108	093100	332634200	27250	27250	27250	27200	147
695	20240108	093000	328635500	27200	27250	27250	27200	3
696	20240108	092900	328553800	27250	27250	27250	27200	120
697	20240108	092800	325283850	27250	27300	27300	27200	45
698	20240108	092700	324056050	27300	27200	27300	27200	32
699	20240108	092600	323184150	27200	27300	27300	27200	71
700	20240108	092500	321248500	27300	27200	27300	27200	2336
701	20240108	092400	257703050	27200	27200	27250	27200	1448
702	20240108	092300	218317350	27200	27250	27250	27200	151
703	20240108	092200	214206700	27250	27250	27250	27200	64
704	20240108	092100	212465700	27250	27250	27250	27250	122
705	20240108	092000	209141200	27250	27250	27250	27200	56
706	20240108	091900	207617350	27250	27250	27250	27250	322
707	20240108	091800	198842850	27200	27300	27300	27200	1955
708	20240108	091700	145572300	27250	27250	27250	27250	93
709	20240108	091600	143038050	27250	27300	27300	27250	727
710	20240108	091500	123191000	27350	27350	27350	27350	109
711	20240108	091400	120209850	27350	27350	27350	27350	0
712	20240108	091300	120209850	27350	27300	27350	27300	120
713	20240108	091200	116933800	27350	27350	27350	27350	147
714	20240108	091100	112913350	27350	27350	27350	27300	918
715	20240108	091000	87829550	27350	27400	27400	27350	18
716	20240108	090900	87336900	27400	27400	27400	27400	0
717	20240108	090800	87336900	27400	27400	27400	27300	385
718	20240108	090700	76815200	27350	27350	27350	27300	321
719	20240108	090600	68036900	27350	27400	27400	27350	150
720	20240108	090500	63934300	27350	27350	27400	27350	174
721	20240108	090400	59175250	27350	27350	27350	27350	252
722	20240108	090300	52283050	27350	27400	27400	27350	268
723	20240108	090200	44943300	27400	27500	27500	27400	474
724	20240108	090100	31955400	27550	27400	27550	27400	26
725	20240108	090000	31242400	27400	27400	27400	27400	1076