KissMeData/284740/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210300	212359400	21150	21150	21150	21150	39
3	20240110	210200	212359400	21150	21150	21150	21150	0
4	20240110	210100	212359400	21150	21150	21150	21150	0
5	20240110	210000	212359400	21150	21150	21150	21150	0
6	20240110	205900	212359400	21150	21150	21150	21150	0
7	20240110	205800	212359400	21150	21150	21150	21150	0
8	20240110	205700	212359400	21150	21150	21150	21150	0
9	20240110	205600	212359400	21150	21150	21150	21150	0
10	20240110	205500	212359400	21150	21150	21150	21150	0
11	20240110	205400	212359400	21150	21150	21150	21150	0
12	20240110	205300	212359400	21150	21150	21150	21150	0
13	20240110	205200	212359400	21150	21150	21150	21150	0
14	20240110	205100	212359400	21150	21150	21150	21150	0
15	20240110	205000	212359400	21150	21150	21150	21150	0
16	20240110	204900	212359400	21150	21150	21150	21150	0
17	20240110	204800	212359400	21150	21150	21150	21150	0
18	20240110	204700	212359400	21150	21150	21150	21150	0
19	20240110	204600	212359400	21150	21150	21150	21150	0
20	20240110	204500	212359400	21150	21150	21150	21150	0
21	20240110	204400	212359400	21150	21150	21150	21150	0
22	20240110	204300	212359400	21150	21150	21150	21150	0
23	20240110	204200	212359400	21150	21150	21150	21150	0
24	20240110	204100	212359400	21150	21150	21150	21150	0
25	20240110	204000	212359400	21150	21150	21150	21150	0
26	20240110	203900	212359400	21150	21150	21150	21150	0
27	20240110	203800	212359400	21150	21150	21150	21150	0
28	20240110	203700	212359400	21150	21150	21150	21150	0
29	20240110	203600	212359400	21150	21150	21150	21150	0
30	20240110	203500	212359400	21150	21150	21150	21150	0
31	20240110	203400	212359400	21150	21150	21150	21150	0
32	20240110	203300	212359400	21150	21150	21150	21150	39
33	20240110	203200	212359400	21150	21150	21150	21150	0
34	20240110	203100	212359400	21150	21150	21150	21150	0
35	20240110	203000	212359400	21150	21150	21150	21150	0
36	20240110	202900	212359400	21150	21150	21150	21150	0
37	20240110	202800	212359400	21150	21150	21150	21150	0
38	20240110	202700	212359400	21150	21150	21150	21150	0
39	20240110	202600	212359400	21150	21150	21150	21150	0
40	20240110	202500	212359400	21150	21150	21150	21150	0
41	20240110	202400	212359400	21150	21150	21150	21150	0
42	20240110	202300	212359400	21150	21150	21150	21150	0
43	20240110	202200	212359400	21150	21150	21150	21150	0
44	20240110	202100	212359400	21150	21150	21150	21150	0
45	20240110	202000	212359400	21150	21150	21150	21150	0
46	20240110	201900	212359400	21150	21150	21150	21150	0
47	20240110	201800	212359400	21150	21150	21150	21150	0
48	20240110	201700	212359400	21150	21150	21150	21150	0
49	20240110	201600	212359400	21150	21150	21150	21150	0
50	20240110	201500	212359400	21150	21150	21150	21150	0
51	20240110	201400	212359400	21150	21150	21150	21150	0
52	20240110	201300	212359400	21150	21150	21150	21150	0
53	20240110	201200	212359400	21150	21150	21150	21150	0
54	20240110	201100	212359400	21150	21150	21150	21150	0
55	20240110	201000	212359400	21150	21150	21150	21150	0
56	20240110	200900	212359400	21150	21150	21150	21150	0
57	20240110	200800	212359400	21150	21150	21150	21150	0
58	20240110	200700	212359400	21150	21150	21150	21150	0
59	20240110	200600	212359400	21150	21150	21150	21150	0
60	20240110	200500	212359400	21150	21150	21150	21150	0
61	20240110	200400	212359400	21150	21150	21150	21150	0
62	20240110	200300	212359400	21150	21150	21150	21150	39
63	20240110	200200	212359400	21150	21150	21150	21150	0
64	20240110	200100	212359400	21150	21150	21150	21150	0
65	20240110	200000	212359400	21150	21150	21150	21150	0
66	20240110	195900	212359400	21150	21150	21150	21150	0
67	20240110	195800	212359400	21150	21150	21150	21150	0
68	20240110	195700	212359400	21150	21150	21150	21150	0
69	20240110	195600	212359400	21150	21150	21150	21150	0
70	20240110	195500	212359400	21150	21150	21150	21150	0
71	20240110	195400	212359400	21150	21150	21150	21150	0
72	20240110	195300	212359400	21150	21150	21150	21150	0
73	20240110	195200	212359400	21150	21150	21150	21150	0
74	20240110	195100	212359400	21150	21150	21150	21150	0
75	20240110	195000	212359400	21150	21150	21150	21150	0
76	20240110	194900	212359400	21150	21150	21150	21150	0
77	20240110	194800	212359400	21150	21150	21150	21150	0
78	20240110	194700	212359400	21150	21150	21150	21150	0
79	20240110	194600	212359400	21150	21150	21150	21150	0
80	20240110	194500	212359400	21150	21150	21150	21150	0
81	20240110	194400	212359400	21150	21150	21150	21150	0
82	20240110	194300	212359400	21150	21150	21150	21150	0
83	20240110	194200	212359400	21150	21150	21150	21150	0
84	20240110	194100	212359400	21150	21150	21150	21150	0
85	20240110	194000	212359400	21150	21150	21150	21150	0
86	20240110	193900	212359400	21150	21150	21150	21150	0
87	20240110	193800	212359400	21150	21150	21150	21150	0
88	20240110	193700	212359400	21150	21150	21150	21150	0
89	20240110	193600	212359400	21150	21150	21150	21150	0
90	20240110	193500	212359400	21150	21150	21150	21150	0
91	20240110	193400	212359400	21150	21150	21150	21150	0
92	20240110	193300	212359400	21150	21150	21150	21150	39
93	20240110	193200	212359400	21150	21150	21150	21150	0
94	20240110	193100	212359400	21150	21150	21150	21150	0
95	20240110	193000	212359400	21150	21150	21150	21150	0
96	20240110	192900	212359400	21150	21150	21150	21150	0
97	20240110	192800	212359400	21150	21150	21150	21150	0
98	20240110	192700	212359400	21150	21150	21150	21150	0
99	20240110	192600	212359400	21150	21150	21150	21150	0
100	20240110	192500	212359400	21150	21150	21150	21150	0
101	20240110	192400	212359400	21150	21150	21150	21150	0
102	20240110	192300	212359400	21150	21150	21150	21150	0
103	20240110	192200	212359400	21150	21150	21150	21150	0
104	20240110	192100	212359400	21150	21150	21150	21150	0
105	20240110	192000	212359400	21150	21150	21150	21150	0
106	20240110	191900	212359400	21150	21150	21150	21150	0
107	20240110	191800	212359400	21150	21150	21150	21150	0
108	20240110	191700	212359400	21150	21150	21150	21150	0
109	20240110	191600	212359400	21150	21150	21150	21150	0
110	20240110	191500	212359400	21150	21150	21150	21150	0
111	20240110	191400	212359400	21150	21150	21150	21150	0
112	20240110	191300	212359400	21150	21150	21150	21150	0
113	20240110	191200	212359400	21150	21150	21150	21150	0
114	20240110	191100	212359400	21150	21150	21150	21150	0
115	20240110	191000	212359400	21150	21150	21150	21150	0
116	20240110	190900	212359400	21150	21150	21150	21150	0
117	20240110	190800	212359400	21150	21150	21150	21150	0
118	20240110	190700	212359400	21150	21150	21150	21150	0
119	20240110	190600	212359400	21150	21150	21150	21150	0
120	20240110	190500	212359400	21150	21150	21150	21150	0
121	20240110	190400	212359400	21150	21150	21150	21150	0
122	20240110	190300	212359400	21150	21150	21150	21150	39
123	20240110	190200	212359400	21150	21150	21150	21150	0
124	20240110	190100	212359400	21150	21150	21150	21150	0
125	20240110	190000	212359400	21150	21150	21150	21150	0
126	20240110	185900	212359400	21150	21150	21150	21150	0
127	20240110	185800	212359400	21150	21150	21150	21150	0
128	20240110	185700	212359400	21150	21150	21150	21150	0
129	20240110	185600	212359400	21150	21150	21150	21150	0
130	20240110	185500	212359400	21150	21150	21150	21150	0
131	20240110	185400	212359400	21150	21150	21150	21150	0
132	20240110	185300	212359400	21150	21150	21150	21150	0
133	20240110	185200	212359400	21150	21150	21150	21150	0
134	20240110	185100	212359400	21150	21150	21150	21150	0
135	20240110	185000	212359400	21150	21150	21150	21150	0
136	20240110	184900	212359400	21150	21150	21150	21150	0
137	20240110	184800	212359400	21150	21150	21150	21150	0
138	20240110	184700	212359400	21150	21150	21150	21150	0
139	20240110	184600	212359400	21150	21150	21150	21150	0
140	20240110	184500	212359400	21150	21150	21150	21150	0
141	20240110	184400	212359400	21150	21150	21150	21150	0
142	20240110	184300	212359400	21150	21150	21150	21150	0
143	20240110	184200	212359400	21150	21150	21150	21150	0
144	20240110	184100	212359400	21150	21150	21150	21150	0
145	20240110	184000	212359400	21150	21150	21150	21150	0
146	20240110	183900	212359400	21150	21150	21150	21150	0
147	20240110	183800	212359400	21150	21150	21150	21150	0
148	20240110	183700	212359400	21150	21150	21150	21150	0
149	20240110	183600	212359400	21150	21150	21150	21150	0
150	20240110	183500	212359400	21150	21150	21150	21150	0
151	20240110	183400	212359400	21150	21150	21150	21150	0
152	20240110	183300	212359400	21150	21150	21150	21150	39
153	20240110	183200	212359400	21150	21150	21150	21150	0
154	20240110	183100	212359400	21150	21150	21150	21150	0
155	20240110	183000	212359400	21150	21150	21150	21150	0
156	20240110	182900	212359400	21150	21150	21150	21150	0
157	20240110	182800	212359400	21150	21150	21150	21150	0
158	20240110	182700	212359400	21150	21150	21150	21150	0
159	20240110	182600	212359400	21150	21150	21150	21150	0
160	20240110	182500	212359400	21150	21150	21150	21150	0
161	20240110	182400	212359400	21150	21150	21150	21150	0
162	20240110	182300	212359400	21150	21150	21150	21150	0
163	20240110	182200	212359400	21150	21150	21150	21150	0
164	20240110	182100	212359400	21150	21150	21150	21150	0
165	20240110	182000	212359400	21150	21150	21150	21150	0
166	20240110	181900	212359400	21150	21150	21150	21150	0
167	20240110	181800	212359400	21150	21150	21150	21150	0
168	20240110	181700	212359400	21150	21150	21150	21150	0
169	20240110	181600	212359400	21150	21150	21150	21150	0
170	20240110	181500	212359400	21150	21150	21150	21150	0
171	20240110	181400	212359400	21150	21150	21150	21150	0
172	20240110	181300	212359400	21150	21150	21150	21150	0
173	20240110	181200	212359400	21150	21150	21150	21150	0
174	20240110	181100	212359400	21150	21150	21150	21150	0
175	20240110	181000	212359400	21150	21150	21150	21150	0
176	20240110	180900	212359400	21150	21150	21150	21150	0
177	20240110	180800	212359400	21150	21150	21150	21150	0
178	20240110	180700	212359400	21150	21150	21150	21150	0
179	20240110	180600	212359400	21150	21150	21150	21150	0
180	20240110	180500	212359400	21150	21150	21150	21150	0
181	20240110	180400	212359400	21150	21150	21150	21150	0
182	20240110	180300	212359400	21150	21150	21150	21150	39
183	20240110	180200	212359400	21150	21150	21150	21150	0
184	20240110	180100	212359400	21150	21150	21150	21150	0
185	20240110	180000	212359400	21150	21150	21150	21150	0
186	20240110	175900	212359400	21150	21150	21150	21150	0
187	20240110	175800	212359400	21150	21150	21150	21150	0
188	20240110	175700	212359400	21150	21150	21150	21150	0
189	20240110	175600	212359400	21150	21150	21150	21150	0
190	20240110	175500	212359400	21150	21150	21150	21150	0
191	20240110	175400	212359400	21150	21150	21150	21150	0
192	20240110	175300	212359400	21150	21150	21150	21150	0
193	20240110	175200	212359400	21150	21150	21150	21150	0
194	20240110	175100	212359400	21150	21150	21150	21150	0
195	20240110	175000	212359400	21150	21150	21150	21150	0
196	20240110	174900	212359400	21150	21150	21150	21150	0
197	20240110	174800	212359400	21150	21150	21150	21150	0
198	20240110	174700	212359400	21150	21150	21150	21150	0
199	20240110	174600	212359400	21150	21150	21150	21150	0
200	20240110	174500	212359400	21150	21150	21150	21150	0
201	20240110	174400	212359400	21150	21150	21150	21150	0
202	20240110	174300	212359400	21150	21150	21150	21150	0
203	20240110	174200	212359400	21150	21150	21150	21150	0
204	20240110	174100	212359400	21150	21150	21150	21150	0
205	20240110	174000	212359400	21150	21150	21150	21150	0
206	20240110	173900	212359400	21150	21150	21150	21150	0
207	20240110	173800	212359400	21150	21150	21150	21150	0
208	20240110	173700	212359400	21150	21150	21150	21150	0
209	20240110	173600	212359400	21150	21150	21150	21150	0
210	20240110	173500	212359400	21150	21150	21150	21150	0
211	20240110	173400	212359400	21150	21150	21150	21150	0
212	20240110	173300	212359400	21150	21150	21150	21150	39
213	20240110	173200	212359400	21150	21150	21150	21150	0
214	20240110	173100	212359400	21150	21150	21150	21150	0
215	20240110	173000	212359400	21150	21150	21150	21150	0
216	20240110	172900	212359400	21150	21150	21150	21150	0
217	20240110	172800	212359400	21150	21150	21150	21150	0
218	20240110	172700	212359400	21150	21150	21150	21150	0
219	20240110	172600	212359400	21150	21150	21150	21150	0
220	20240110	172500	212359400	21150	21150	21150	21150	0
221	20240110	172400	212359400	21150	21150	21150	21150	0
222	20240110	172300	212359400	21150	21150	21150	21150	0
223	20240110	172200	212359400	21150	21150	21150	21150	0
224	20240110	172100	212359400	21150	21150	21150	21150	0
225	20240110	172000	212359400	21150	21150	21150	21150	0
226	20240110	171900	212359400	21150	21150	21150	21150	0
227	20240110	171800	212359400	21150	21150	21150	21150	0
228	20240110	171700	212359400	21150	21150	21150	21150	0
229	20240110	171600	212359400	21150	21150	21150	21150	0
230	20240110	171500	212359400	21150	21150	21150	21150	0
231	20240110	171400	212359400	21150	21150	21150	21150	0
232	20240110	171300	212359400	21150	21150	21150	21150	0
233	20240110	171200	212359400	21150	21150	21150	21150	0
234	20240110	171100	212359400	21150	21150	21150	21150	0
235	20240110	171000	212359400	21150	21150	21150	21150	0
236	20240110	170900	212359400	21150	21150	21150	21150	0
237	20240110	170800	212359400	21150	21150	21150	21150	0
238	20240110	170700	212359400	21150	21150	21150	21150	0
239	20240110	170600	212359400	21150	21150	21150	21150	0
240	20240110	170500	212359400	21150	21150	21150	21150	0
241	20240110	170400	212359400	21150	21150	21150	21150	0
242	20240110	170300	212359400	21150	21150	21150	21150	39
243	20240110	170200	212359400	21150	21150	21150	21150	0
244	20240110	170100	212359400	21150	21150	21150	21150	0
245	20240110	170000	212359400	21150	21150	21150	21150	0
246	20240110	165900	212359400	21150	21150	21150	21150	0
247	20240110	165800	212359400	21150	21150	21150	21150	0
248	20240110	165700	212359400	21150	21150	21150	21150	0
249	20240110	165600	212359400	21150	21150	21150	21150	0
250	20240110	165500	212359400	21150	21150	21150	21150	0
251	20240110	165400	212359400	21150	21150	21150	21150	0
252	20240110	165300	212359400	21150	21150	21150	21150	0
253	20240110	165200	212359400	21150	21150	21150	21150	0
254	20240110	165100	212359400	21150	21150	21150	21150	0
255	20240110	165000	212359400	21150	21150	21150	21150	0
256	20240110	164900	212359400	21150	21150	21150	21150	0
257	20240110	164800	212359400	21150	21150	21150	21150	0
258	20240110	164700	212359400	21150	21150	21150	21150	0
259	20240110	164600	212359400	21150	21150	21150	21150	0
260	20240110	164500	212359400	21150	21150	21150	21150	0
261	20240110	164400	212359400	21150	21150	21150	21150	0
262	20240110	164300	212359400	21150	21150	21150	21150	0
263	20240110	164200	212359400	21150	21150	21150	21150	0
264	20240110	164100	212359400	21150	21150	21150	21150	0
265	20240110	164000	212359400	21150	21150	21150	21150	0
266	20240110	163900	212359400	21150	21150	21150	21150	0
267	20240110	163800	212359400	21150	21150	21150	21150	0
268	20240110	163700	212359400	21150	21150	21150	21150	0
269	20240110	163600	212359400	21150	21150	21150	21150	0
270	20240110	163500	212359400	21150	21150	21150	21150	0
271	20240110	163400	212359400	21150	21150	21150	21150	0
272	20240110	163300	212359400	21150	21150	21150	21150	39
273	20240110	163200	212359400	21150	21150	21150	21150	0
274	20240110	163100	212359400	21150	21150	21150	21150	0
275	20240110	163000	212359400	21150	21150	21150	21150	0
276	20240110	162900	212359400	21150	21150	21150	21150	0
277	20240110	162800	212359400	21150	21150	21150	21150	0
278	20240110	162700	212359400	21150	21150	21150	21150	0
279	20240110	162600	212359400	21150	21150	21150	21150	0
280	20240110	162500	212359400	21150	21150	21150	21150	0
281	20240110	162400	212359400	21150	21150	21150	21150	0
282	20240110	162300	212359400	21150	21150	21150	21150	0
283	20240110	162200	212359400	21150	21150	21150	21150	0
284	20240110	162100	212359400	21150	21150	21150	21150	0
285	20240110	162000	212359400	21150	21150	21150	21150	0
286	20240110	161900	212359400	21150	21150	21150	21150	0
287	20240110	161800	212359400	21150	21150	21150	21150	0
288	20240110	161700	212359400	21150	21150	21150	21150	0
289	20240110	161600	212359400	21150	21150	21150	21150	0
290	20240110	161500	212359400	21150	21150	21150	21150	0
291	20240110	161400	212359400	21150	21150	21150	21150	0
292	20240110	161300	212359400	21150	21150	21150	21150	0
293	20240110	161200	212359400	21150	21150	21150	21150	0
294	20240110	161100	212359400	21150	21150	21150	21150	0
295	20240110	161000	212359400	21150	21150	21150	21150	0
296	20240110	160900	212359400	21150	21150	21150	21150	0
297	20240110	160800	212359400	21150	21150	21150	21150	0
298	20240110	160700	212359400	21150	21150	21150	21150	0
299	20240110	160600	212359400	21150	21150	21150	21150	0
300	20240110	160500	212359400	21150	21150	21150	21150	0
301	20240110	160400	212359400	21150	21150	21150	21150	0
302	20240110	160300	212359400	21150	21150	21150	21150	39
303	20240110	160200	212359400	21150	21150	21150	21150	0
304	20240110	160100	212359400	21150	21150	21150	21150	0
305	20240110	160000	212359400	21150	21150	21150	21150	0
306	20240110	155900	212359400	21150	21150	21150	21150	0
307	20240110	155800	212359400	21150	21150	21150	21150	0
308	20240110	155700	212359400	21150	21150	21150	21150	0
309	20240110	155600	212359400	21150	21150	21150	21150	0
310	20240110	155500	212359400	21150	21150	21150	21150	0
311	20240110	155400	212359400	21150	21150	21150	21150	0
312	20240110	155300	212359400	21150	21150	21150	21150	0
313	20240110	155200	212359400	21150	21150	21150	21150	0
314	20240110	155100	212359400	21150	21150	21150	21150	0
315	20240110	155000	212359400	21150	21150	21150	21150	0
316	20240110	154900	212359400	21150	21150	21150	21150	0
317	20240110	154800	212359400	21150	21150	21150	21150	0
318	20240110	154700	212359400	21150	21150	21150	21150	0
319	20240110	154600	212359400	21150	21150	21150	21150	0
320	20240110	154500	212359400	21150	21150	21150	21150	0
321	20240110	154400	212359400	21150	21150	21150	21150	0
322	20240110	154300	212359400	21150	21150	21150	21150	0
323	20240110	154200	212359400	21150	21150	21150	21150	0
324	20240110	154100	212359400	21150	21150	21150	21150	0
325	20240110	154000	212359400	21150	21150	21150	21150	0
326	20240110	153900	212359400	21150	21150	21150	21150	0
327	20240110	153800	212359400	21150	21150	21150	21150	0
328	20240110	153700	212359400	21150	21150	21150	21150	0
329	20240110	153600	212359400	21150	21150	21150	21150	0
330	20240110	153500	212359400	21150	21150	21150	21150	0
331	20240110	153400	212359400	21150	21150	21150	21150	0
332	20240110	153300	212359400	21150	21150	21150	21150	39
333	20240110	153200	212359400	21150	21150	21150	21150	0
334	20240110	153100	212359400	21150	21150	21150	21150	0
335	20240110	153000	212359400	21150	21150	21150	21150	39
336	20240110	152900	211534550	21150	21150	21150	21150	0
337	20240110	152800	211534550	21150	21150	21150	21150	0
338	20240110	152700	211534550	21150	21150	21150	21150	0
339	20240110	152600	211534550	21150	21150	21150	21150	0
340	20240110	152500	211534550	21150	21150	21150	21150	0
341	20240110	152400	211534550	21150	21150	21150	21150	0
342	20240110	152300	211534550	21150	21150	21150	21150	0
343	20240110	152200	211534550	21150	21150	21150	21150	0
344	20240110	152100	211534550	21150	21150	21150	21150	0
345	20240110	152000	211534550	21150	21150	21150	21150	0
346	20240110	151900	211534550	21150	21150	21150	21150	7
347	20240110	151800	211386500	21150	21150	21150	21150	0
348	20240110	151700	211386500	21150	21150	21150	21150	2
349	20240110	151600	211344200	21150	21150	21150	21150	49
350	20240110	151500	210307850	21100	21100	21150	21100	16
351	20240110	151400	209969600	21100	21100	21150	21100	3
352	20240110	151300	209906250	21100	21100	21150	21100	68
353	20240110	151200	208468200	21100	21100	21150	21100	16
354	20240110	151100	208129950	21100	21100	21150	21100	16
355	20240110	151000	207791700	21100	21100	21150	21100	6
356	20240110	150900	207665000	21150	21100	21150	21100	16
357	20240110	150800	207326750	21150	21100	21150	21100	17
358	20240110	150700	206967350	21150	21100	21150	21100	15
359	20240110	150600	206650200	21100	21200	21200	21100	313
360	20240110	150500	200029400	21150	21150	21150	21150	2
361	20240110	150400	199987100	21150	21200	21200	21150	21
362	20240110	150300	199542050	21150	21150	21200	21150	16
363	20240110	150200	199203000	21150	21200	21200	21150	16
364	20240110	150100	198863950	21150	21200	21200	21150	13
365	20240110	150000	198588500	21200	21150	21200	21150	146
366	20240110	145900	195493400	21150	21150	21200	21150	15
367	20240110	145800	195175500	21150	21150	21200	21150	16
368	20240110	145700	194836450	21150	21150	21150	21150	3
369	20240110	145600	194773000	21200	21150	21200	21150	20
370	20240110	145500	194349100	21150	21150	21200	21150	15
371	20240110	145400	194031200	21150	21200	21200	21150	16
372	20240110	145300	193692100	21150	21200	21200	21150	8
373	20240110	145200	193522600	21200	21150	21250	21150	28
374	20240110	145100	192928650	21200	21150	21200	21150	14
375	20240110	145000	192631900	21150	21150	21200	21150	15
376	20240110	144900	192314000	21150	21200	21200	21150	15
377	20240110	144800	191996100	21150	21150	21150	21150	3
378	20240110	144700	191932650	21200	21150	21200	21150	24
379	20240110	144600	191423900	21150	21150	21200	21150	18
380	20240110	144500	191042450	21150	21150	21200	21150	15
381	20240110	144400	190724550	21150	21150	21150	21150	3
382	20240110	144300	190661100	21200	21200	21200	21150	63
383	20240110	144200	189327950	21200	21150	21200	21150	15
384	20240110	144100	189010050	21150	21150	21200	21150	22
385	20240110	144000	188544000	21150	21150	21150	21150	13
386	20240110	143900	188269050	21200	21150	21200	21150	35
387	20240110	143800	187528100	21200	21150	21200	21150	15
388	20240110	143700	187210200	21150	21200	21200	21150	16
389	20240110	143600	186871150	21150	21200	21200	21150	16
390	20240110	143500	186532100	21150	21150	21200	21150	10
391	20240110	143400	186320250	21200	21150	21200	21150	15
392	20240110	143300	186002350	21150	21200	21200	21150	16
393	20240110	143200	185663300	21150	21200	21200	21150	18
394	20240110	143100	185281850	21150	21150	21150	21150	3
395	20240110	143000	185218400	21200	21150	21200	21150	17
396	20240110	142900	184858150	21150	21200	21200	21150	23
397	20240110	142800	184370600	21200	21200	21200	21200	4
398	20240110	142700	184285800	21150	21150	21150	21150	1
399	20240110	142600	184264650	21200	21200	21250	21200	23
400	20240110	142500	183776300	21250	21200	21250	21200	15
401	20240110	142400	183457600	21200	21250	21250	21200	16
402	20240110	142300	183117750	21200	21250	21250	21200	27
403	20240110	142200	182544150	21200	21150	21200	21150	3
404	20240110	142100	182480650	21200	21150	21200	21150	15
405	20240110	142000	182162750	21150	21200	21200	21150	60
406	20240110	141900	180893100	21200	21200	21250	21200	17
407	20240110	141800	180532050	21200	21200	21200	21200	3
408	20240110	141700	180468450	21250	21200	21250	21200	17
409	20240110	141600	180107300	21200	21150	21200	21150	7
410	20240110	141500	179958950	21150	21250	21250	21150	16
411	20240110	141400	179619150	21200	21200	21200	21200	3
412	20240110	141300	179555550	21250	21200	21250	21200	17
413	20240110	141200	179194400	21250	21200	21250	21200	16
414	20240110	141100	178854550	21200	21250	21250	21200	16
415	20240110	141000	178514650	21200	21200	21200	21200	3
416	20240110	140900	178451050	21200	21150	21200	21150	2
417	20240110	140800	178408700	21200	21200	21250	21200	23
418	20240110	140700	177920450	21200	21200	21200	21200	12
419	20240110	140600	177666050	21200	21200	21200	21200	13
420	20240110	140500	177390450	21200	21200	21200	21200	13
421	20240110	140400	177114850	21200	21200	21200	21200	3
422	20240110	140300	177051250	21250	21200	21250	21200	27
423	20240110	140200	176477600	21200	21250	21250	21200	15
424	20240110	140100	176158950	21200	21200	21200	21200	3
425	20240110	140000	176095350	21250	21200	21250	21200	14
426	20240110	135900	175797900	21200	21200	21200	21200	5
427	20240110	135800	175691900	21250	21250	21250	21250	19
428	20240110	135700	175288150	21200	21250	21300	21200	17
429	20240110	135600	174926300	21250	21200	21300	21200	22
430	20240110	135500	174458800	21250	21200	21250	21200	15
431	20240110	135400	174140150	21200	21150	21200	21150	4
432	20240110	135300	174055400	21150	21150	21150	21150	1
433	20240110	135200	174034250	21250	21200	21250	21200	20
434	20240110	135100	173609300	21200	21200	21300	21200	35
435	20240110	135000	172865300	21200	21200	21250	21200	15
436	20240110	134900	172546650	21200	21200	21200	21200	3
437	20240110	134800	172483050	21200	21150	21200	21150	3
438	20240110	134700	172419550	21200	21200	21250	21200	25
439	20240110	134600	171888900	21200	21150	21200	21150	4
440	20240110	134500	171804200	21200	21200	21200	21150	26
441	20240110	134400	171253150	21150	21150	21150	21150	2
442	20240110	134300	171210850	21150	21150	21200	21150	16
443	20240110	134200	170871800	21150	21150	21200	21150	47
444	20240110	134100	169877050	21150	21200	21200	21150	45
445	20240110	134000	168924650	21200	21200	21250	21200	4
446	20240110	133900	168839800	21250	21150	21250	21150	16
447	20240110	133800	168500050	21250	21150	21250	21150	247
448	20240110	133700	163254000	21200	21150	21200	21150	24
449	20240110	133600	162745600	21150	21150	21150	21150	2
450	20240110	133500	162703300	21150	21150	21200	21150	15
451	20240110	133400	162385400	21150	21150	21150	21150	4
452	20240110	133300	162300800	21100	21150	21150	21100	14
453	20240110	133200	162004750	21100	21150	21150	21100	4
454	20240110	133100	161920300	21100	21150	21200	21100	36
455	20240110	133000	161158850	21150	21100	21150	21100	4
456	20240110	132900	161074350	21150	21150	21150	21150	20
457	20240110	132800	160651350	21150	21150	21150	21150	24
458	20240110	132700	160143750	21100	21100	21100	21100	1
459	20240110	132600	160122650	21100	21100	21150	21100	18
460	20240110	132500	159742150	21100	21100	21150	21100	35
461	20240110	132400	159003000	21100	21150	21150	21100	16
462	20240110	132300	158664750	21100	21100	21100	21100	3
463	20240110	132200	158601450	21150	21100	21150	21100	15
464	20240110	132100	158284300	21150	21100	21150	21100	15
465	20240110	132000	157967150	21150	21100	21150	21100	35
466	20240110	131900	157227050	21100	21100	21100	21100	2
467	20240110	131800	157184850	21100	21150	21150	21100	16
468	20240110	131700	156846500	21150	21150	21150	21150	14
469	20240110	131600	156550400	21150	21150	21150	21150	1
470	20240110	131500	156529250	21150	21150	21150	21150	1
471	20240110	131400	156508100	21100	21150	21150	21100	128
472	20240110	131300	153801000	21150	21100	21150	21100	42
473	20240110	131200	152914100	21150	21250	21250	21150	39
474	20240110	131100	152085450	21300	21050	21300	21050	1000
475	20240110	131000	130899800	21000	21000	21000	21000	0
476	20240110	130900	130899800	21000	21000	21000	21000	15
477	20240110	130800	130584800	21000	21000	21000	21000	14
478	20240110	130700	130290800	21000	21000	21000	21000	14
479	20240110	130600	129996800	21000	21000	21000	21000	0
480	20240110	130500	129996800	21000	21000	21000	21000	22
481	20240110	130400	129534800	21000	21000	21000	21000	13
482	20240110	130300	129261800	21000	21000	21000	21000	13
483	20240110	130200	128988800	21000	21000	21000	21000	1
484	20240110	130100	128967800	21000	21000	21000	21000	17
485	20240110	130000	128610800	21050	21050	21050	21050	17
486	20240110	125900	128252950	21000	21050	21050	21000	17
487	20240110	125800	127895250	21000	21000	21000	21000	9
488	20240110	125700	127706250	21000	21000	21000	21000	1
489	20240110	125600	127685250	21050	21000	21050	21000	17
490	20240110	125500	127327550	21000	21050	21050	21000	19
491	20240110	125400	126927800	21000	21050	21050	21000	16
492	20240110	125300	126591150	21000	21000	21000	21000	3
493	20240110	125200	126528150	21050	21000	21050	21000	17
494	20240110	125100	126170500	21000	21000	21000	21000	3
495	20240110	125000	126107500	21000	21000	21000	21000	15
496	20240110	124900	125792500	21000	21000	21000	21000	3
497	20240110	124800	125729500	21050	21050	21050	21050	13
498	20240110	124700	125455850	21000	21000	21050	21000	18
499	20240110	124600	125077200	21050	21050	21050	21050	13
500	20240110	124500	124803550	21000	21000	21000	21000	6
501	20240110	124400	124677550	21050	21000	21050	21000	15
502	20240110	124300	124361850	21000	21000	21050	21000	20
503	20240110	124200	123941200	21050	21050	21050	21050	16
504	20240110	124100	123604400	21050	21100	21100	21050	18
505	20240110	124000	123224850	21050	21050	21050	21050	3
506	20240110	123900	123161700	21100	21050	21100	21050	22
507	20240110	123800	122697750	21050	21050	21050	21050	19
508	20240110	123700	122297800	21050	21000	21050	21000	99
509	20240110	123600	120214000	21000	21000	21000	21000	4
510	20240110	123500	120130000	21050	21000	21050	21000	16
511	20240110	123400	119793350	21000	21050	21050	21000	18
512	20240110	123300	119414650	21050	21000	21050	21000	10
513	20240110	123200	119204300	21000	21050	21050	21000	37
514	20240110	123100	118426300	21050	21050	21050	21000	26
515	20240110	123000	117879050	21000	21000	21050	21000	20
516	20240110	122900	117458350	21050	21000	21050	21000	19
517	20240110	122800	117058450	21000	21000	21000	21000	6
518	20240110	122700	116932450	21050	21050	21050	21050	63
519	20240110	122600	115606300	21000	21050	21050	21000	16
520	20240110	122500	115269650	21000	21000	21050	21000	17
521	20240110	122400	114912000	21000	21050	21050	21000	16
522	20240110	122300	114575350	21000	21000	21000	21000	3
523	20240110	122200	114512350	21000	21000	21000	21000	13
524	20240110	122100	114239350	21000	21000	21000	21000	18
525	20240110	122000	113861350	21000	21000	21000	21000	15
526	20240110	121900	113546350	20950	20950	20950	20950	40
527	20240110	121800	112708350	21000	21000	21000	21000	36
528	20240110	121700	111952350	21000	21000	21000	21000	13
529	20240110	121600	111679350	21000	21000	21000	21000	26
530	20240110	121500	111133350	21000	21000	21000	21000	0
531	20240110	121400	111133350	21000	21000	21000	21000	14
532	20240110	121300	110839350	21000	21000	21000	21000	13
533	20240110	121200	110566350	21000	21000	21000	21000	14
534	20240110	121100	110272350	21000	21000	21000	21000	1
535	20240110	121000	110251350	21000	21000	21000	21000	13
536	20240110	120900	109978350	21000	21000	21000	21000	50
537	20240110	120800	108928350	20950	20950	21000	20950	20
538	20240110	120700	108508600	21000	21000	21000	21000	15
539	20240110	120600	108193600	20950	20950	20950	20950	8
540	20240110	120500	108026000	21000	21000	21000	21000	14
541	20240110	120400	107732000	21000	20950	21000	20950	17
542	20240110	120300	107375150	20950	21000	21000	20950	17
543	20240110	120200	107018300	20950	20950	20950	20950	1
544	20240110	120100	106997350	20950	21000	21000	20950	22
545	20240110	120000	106535650	21000	20950	21000	20950	14
546	20240110	115900	106241700	21000	21000	21000	20950	20
547	20240110	115800	105821950	20950	21000	21000	20950	2
548	20240110	115700	105780000	21000	20950	21000	20950	30
549	20240110	115600	105150850	21000	21000	21000	21000	13
550	20240110	115500	104877850	20950	20950	21000	20950	21
551	20240110	115400	104437250	21000	20950	21000	20950	2
552	20240110	115300	104395300	21000	20950	21000	20950	20
553	20240110	115200	103975550	21000	21000	21000	21000	14
554	20240110	115100	103681550	21000	21000	21000	20950	31
555	20240110	115000	103030650	20950	21000	21000	20950	16
556	20240110	114900	102694800	20950	21000	21000	20950	4
557	20240110	114800	102610950	21000	20950	21000	20950	17
558	20240110	114700	102254150	20950	21000	21000	20950	19
559	20240110	114600	101855350	20950	21000	21000	20950	16
560	20240110	114500	101519500	21000	20950	21000	20950	4
561	20240110	114400	101435650	20950	20950	21000	20950	17
562	20240110	114300	101078850	20950	20950	21000	20950	24
563	20240110	114200	100575100	21000	20950	21000	20950	17
564	20240110	114100	100218250	20950	20950	20950	20950	3
565	20240110	114000	100155400	21000	21000	21000	21000	15
566	20240110	113900	99840400	20950	20950	20950	20950	12
567	20240110	113800	99589000	20950	20950	21000	20950	54
568	20240110	113700	98457050	20950	20950	20950	20950	5
569	20240110	113600	98352300	21000	20950	21000	20950	18
570	20240110	113500	97974500	21000	20950	21000	20950	281
571	20240110	113400	92086850	20950	20950	20950	20950	17
572	20240110	113300	91730700	20950	20950	21000	20950	20
573	20240110	113200	91310950	20950	20950	20950	20950	2
574	20240110	113100	91269050	21000	20950	21000	20950	16
575	20240110	113000	90933200	20950	21000	21000	20950	16
576	20240110	112900	90597350	20950	21000	21000	20950	20
577	20240110	112800	90177650	20950	20950	20950	20950	7
578	20240110	112700	90031000	21000	20950	21000	20950	15
579	20240110	112600	89716050	20950	20950	20950	20950	55
580	20240110	112500	88563800	20950	20950	20950	20950	15
581	20240110	112400	88249550	20950	21000	21000	20950	16
582	20240110	112300	87914300	20950	20950	20950	20950	105
583	20240110	112200	85714550	20950	20950	21000	20950	18
584	20240110	112100	85336750	21000	20950	21000	20950	24
585	20240110	112000	84833250	20950	21000	21000	20950	35
586	20240110	111900	84099350	21000	21000	21000	21000	2
587	20240110	111800	84057350	21000	20950	21000	20950	18
588	20240110	111700	83679500	20950	20950	21000	20950	21
589	20240110	111600	83238800	20950	21000	21000	20950	18
590	20240110	111500	82861000	20950	21000	21000	20950	74
591	20240110	111400	81310650	21000	21000	21000	21000	13
592	20240110	111300	81037650	21000	21000	21000	21000	13
593	20240110	111200	80764650	21000	21000	21000	21000	18
594	20240110	111100	80386650	21000	21000	21000	21000	1
595	20240110	111000	80365650	21000	21000	21000	20950	19
596	20240110	110900	79966800	21000	20950	21000	20950	17
597	20240110	110800	79610000	21000	20950	21000	20950	16
598	20240110	110700	79274150	20950	20950	20950	20950	4
599	20240110	110600	79190350	20950	20950	21000	20950	22
600	20240110	110500	78728750	20950	20950	21000	20950	19
601	20240110	110400	78330000	20950	21000	21050	20950	41
602	20240110	110300	77468300	21000	21050	21050	21000	18
603	20240110	110200	77089650	21000	20950	21000	20950	36
604	20240110	110100	76333750	20950	21000	21000	20950	17
605	20240110	110000	75976900	20950	21000	21000	20950	24
606	20240110	105900	75473100	20950	20950	21000	20950	32
607	20240110	105800	74801200	20950	20950	20950	20950	2
608	20240110	105700	74759300	20950	20950	21000	20950	16
609	20240110	105600	74423400	20950	21000	21000	20950	18
610	20240110	105500	74045550	20950	21000	21000	20950	3
611	20240110	105400	73982650	20950	20950	20950	20950	3
612	20240110	105300	73919800	21000	21000	21000	21000	40
613	20240110	105200	73079800	21000	21050	21050	21000	6
614	20240110	105100	72953750	21000	21000	21050	21000	29
615	20240110	105000	72344700	21000	21050	21050	21000	6
616	20240110	104900	72218600	21000	21000	21000	21000	13
617	20240110	104800	71945600	21050	20950	21050	20950	40
618	20240110	104700	71105600	20950	20950	20950	20950	2
619	20240110	104600	71063700	20950	20950	21000	20950	3
620	20240110	104500	71000800	20950	21000	21000	20950	4
621	20240110	104400	70916950	21000	21000	21000	21000	2
622	20240110	104300	70874950	21050	20950	21050	20950	59
623	20240110	104200	69635950	20950	20950	20950	20950	3
624	20240110	104100	69573100	21000	21000	21000	21000	37
625	20240110	104000	68796100	20950	21000	21000	20950	101
626	20240110	103900	66675150	20950	20950	21000	20950	3
627	20240110	103800	66612250	20950	20950	21000	20950	5
628	20240110	103700	66507400	20950	20900	20950	20900	14
629	20240110	103600	66214150	20950	20950	21000	20950	526
630	20240110	103500	55194400	20900	20900	20950	20900	12
631	20240110	103400	54943550	20900	20950	20950	20900	2
632	20240110	103300	54901700	20950	20900	20950	20900	55
633	20240110	103200	53752150	20850	20850	20850	20850	141
634	20240110	103100	50812300	20850	20850	20900	20850	13
635	20240110	103000	50540750	20900	20850	20900	20850	2
636	20240110	102900	50499000	20850	20900	20900	20850	4
637	20240110	102800	50415550	20850	20850	20850	20850	303
638	20240110	102700	44098000	20850	20900	20900	20850	4
639	20240110	102600	44014500	20900	20850	20900	20850	2
640	20240110	102500	43972750	20900	20850	20900	20850	101
641	20240110	102400	41861900	20850	20850	20850	20850	4
642	20240110	102300	41778500	20850	20850	20900	20850	12
643	20240110	102200	41528250	20850	20900	20900	20850	5
644	20240110	102100	41423900	20900	20850	20900	20850	3
645	20240110	102000	41361300	20900	20850	20900	20850	4
646	20240110	101900	41277850	20850	20850	20850	20850	3
647	20240110	101800	41215300	20850	20900	20900	20850	7
648	20240110	101700	41069050	20900	20850	20900	20850	8
649	20240110	101600	40902000	20900	20900	20900	20850	8
650	20240110	101500	40734900	20850	20850	20900	20850	8
651	20240110	101400	40567850	20900	20850	20900	20850	2
652	20240110	101300	40526100	20850	20850	20850	20850	3
653	20240110	101200	40463550	20850	20900	20900	20850	62
654	20240110	101100	39167850	20850	20900	20900	20850	4
655	20240110	101000	39084400	20850	20850	20850	20850	3
656	20240110	100900	39021850	20900	20850	20900	20850	3
657	20240110	100800	38959250	20900	20850	20900	20850	5
658	20240110	100700	38854900	20850	20850	20850	20850	1
659	20240110	100600	38834050	20850	20850	20900	20850	9
660	20240110	100500	38646350	20900	20850	20900	20850	3
661	20240110	100400	38583750	20850	20900	20900	20850	4
662	20240110	100300	38500300	20850	20850	20850	20850	3
663	20240110	100200	38437750	20850	20900	20900	20850	2
664	20240110	100100	38396000	20850	20900	20900	20850	5
665	20240110	100000	38291650	20850	20900	20900	20850	5
666	20240110	095900	38187250	20850	20850	20850	20850	23
667	20240110	095800	37707700	20900	20850	20900	20850	5
668	20240110	095700	37603300	20900	20850	20900	20850	4
669	20240110	095600	37519850	20900	20850	20900	20850	2
670	20240110	095500	37478100	20850	20900	20900	20850	6
671	20240110	095400	37352850	20900	20900	20950	20900	126
672	20240110	095300	34719350	20950	20950	20950	20900	5
673	20240110	095200	34614700	20950	20900	20950	20900	9
674	20240110	095100	34426350	20950	20950	20950	20950	8
675	20240110	095000	34258750	20900	20950	20950	20900	8
676	20240110	094900	34091300	20950	20950	20950	20900	20
677	20240110	094800	33672950	21000	20950	21000	20900	43
678	20240110	094700	32771100	20950	20900	20950	20900	41
679	20240110	094600	31912900	20950	20900	20950	20900	10
680	20240110	094500	31703800	20900	20900	20950	20900	31
681	20240110	094400	31054700	20900	20900	20950	20900	347
682	20240110	094300	23802150	20850	20900	20900	20850	10
683	20240110	094200	23593300	20900	20850	20900	20850	3
684	20240110	094100	23530700	20900	20850	20900	20850	5
685	20240110	094000	23426400	20900	20900	20900	20900	2
686	20240110	093900	23384600	20850	20900	20900	20850	4
687	20240110	093800	23301150	20850	20900	20900	20850	49
688	20240110	093700	22279150	20900	20900	20900	20850	4
689	20240110	093600	22195650	20900	20900	20900	20850	6
690	20240110	093500	22070450	20900	20900	20900	20900	2
691	20240110	093400	22028650	20850	20900	20900	20850	4
692	20240110	093300	21945200	20900	20900	20900	20850	6
693	20240110	093200	21819900	20900	20900	20900	20850	40
694	20240110	093100	20984050	20900	20850	20900	20850	8
695	20240110	093000	20817050	20900	20850	20900	20850	13
696	20240110	092900	20545450	20900	20850	20900	20850	11
697	20240110	092800	20315600	20850	20900	20900	20850	8
698	20240110	092700	20148500	20900	20900	20900	20850	19
699	20240110	092600	19751550	20900	20900	20900	20850	9
700	20240110	092500	19563550	20850	20850	20850	20850	4
701	20240110	092400	19480150	20850	20850	20850	20850	0
702	20240110	092300	19480150	20850	20900	20900	20850	24
703	20240110	092200	18978950	20850	20850	20900	20850	8
704	20240110	092100	18811900	20900	20900	20900	20850	10
705	20240110	092000	18603000	20900	20850	20900	20850	5
706	20240110	091900	18498700	20900	20900	20900	20900	3
707	20240110	091800	18436000	20900	20900	20900	20900	5
708	20240110	091700	18331500	20900	20900	20900	20900	2
709	20240110	091600	18289700	20900	20900	20900	20900	13
710	20240110	091500	18018000	20900	20900	20900	20900	18
711	20240110	091400	17641800	20900	20900	20900	20900	1
712	20240110	091300	17620900	20900	20900	20900	20900	21
713	20240110	091200	17182000	20900	20900	20900	20900	4
714	20240110	091100	17098400	20850	20900	20900	20850	18
715	20240110	091000	16722350	20900	20850	20900	20850	18
716	20240110	090900	16346500	20850	20850	20850	20850	2
717	20240110	090800	16304800	20850	20850	20850	20850	3
718	20240110	090700	16242250	20850	20900	20900	20850	134
719	20240110	090600	13448100	20900	20900	20900	20900	252
720	20240110	090500	8181300	20950	20950	20950	20950	0
721	20240110	090400	8181300	20950	20950	20950	20950	1
722	20240110	090300	8160350	20950	20950	20950	20950	14
723	20240110	090200	7867050	20900	20900	20900	20900	0
724	20240110	090100	7867050	20900	20950	20950	20900	7
725	20240110	090000	7720450	20950	21000	21000	20950	368