KissMeData/089860/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200000	419720200	26050	26050	26050	26050	1038
3	20240119	195900	419720200	26050	26050	26050	26050	0
4	20240119	195800	419720200	26050	26050	26050	26050	0
5	20240119	195700	419720200	26050	26050	26050	26050	0
6	20240119	195600	419720200	26050	26050	26050	26050	0
7	20240119	195500	419720200	26050	26050	26050	26050	0
8	20240119	195400	419720200	26050	26050	26050	26050	0
9	20240119	195300	419720200	26050	26050	26050	26050	0
10	20240119	195200	419720200	26050	26050	26050	26050	0
11	20240119	195100	419720200	26050	26050	26050	26050	0
12	20240119	195000	419720200	26050	26050	26050	26050	0
13	20240119	194900	419720200	26050	26050	26050	26050	0
14	20240119	194800	419720200	26050	26050	26050	26050	0
15	20240119	194700	419720200	26050	26050	26050	26050	0
16	20240119	194600	419720200	26050	26050	26050	26050	0
17	20240119	194500	419720200	26050	26050	26050	26050	0
18	20240119	194400	419720200	26050	26050	26050	26050	0
19	20240119	194300	419720200	26050	26050	26050	26050	0
20	20240119	194200	419720200	26050	26050	26050	26050	0
21	20240119	194100	419720200	26050	26050	26050	26050	0
22	20240119	194000	419720200	26050	26050	26050	26050	0
23	20240119	193900	419720200	26050	26050	26050	26050	0
24	20240119	193800	419720200	26050	26050	26050	26050	0
25	20240119	193700	419720200	26050	26050	26050	26050	0
26	20240119	193600	419720200	26050	26050	26050	26050	0
27	20240119	193500	419720200	26050	26050	26050	26050	0
28	20240119	193400	419720200	26050	26050	26050	26050	0
29	20240119	193300	419720200	26050	26050	26050	26050	0
30	20240119	193200	419720200	26050	26050	26050	26050	0
31	20240119	193100	419720200	26050	26050	26050	26050	0
32	20240119	193000	419720200	26050	26050	26050	26050	1038
33	20240119	192900	419720200	26050	26050	26050	26050	0
34	20240119	192800	419720200	26050	26050	26050	26050	0
35	20240119	192700	419720200	26050	26050	26050	26050	0
36	20240119	192600	419720200	26050	26050	26050	26050	0
37	20240119	192500	419720200	26050	26050	26050	26050	0
38	20240119	192400	419720200	26050	26050	26050	26050	0
39	20240119	192300	419720200	26050	26050	26050	26050	0
40	20240119	192200	419720200	26050	26050	26050	26050	0
41	20240119	192100	419720200	26050	26050	26050	26050	0
42	20240119	192000	419720200	26050	26050	26050	26050	0
43	20240119	191900	419720200	26050	26050	26050	26050	0
44	20240119	191800	419720200	26050	26050	26050	26050	0
45	20240119	191700	419720200	26050	26050	26050	26050	0
46	20240119	191600	419720200	26050	26050	26050	26050	0
47	20240119	191500	419720200	26050	26050	26050	26050	0
48	20240119	191400	419720200	26050	26050	26050	26050	0
49	20240119	191300	419720200	26050	26050	26050	26050	0
50	20240119	191200	419720200	26050	26050	26050	26050	0
51	20240119	191100	419720200	26050	26050	26050	26050	0
52	20240119	191000	419720200	26050	26050	26050	26050	0
53	20240119	190900	419720200	26050	26050	26050	26050	0
54	20240119	190800	419720200	26050	26050	26050	26050	0
55	20240119	190700	419720200	26050	26050	26050	26050	0
56	20240119	190600	419720200	26050	26050	26050	26050	0
57	20240119	190500	419720200	26050	26050	26050	26050	0
58	20240119	190400	419720200	26050	26050	26050	26050	0
59	20240119	190300	419720200	26050	26050	26050	26050	0
60	20240119	190200	419720200	26050	26050	26050	26050	0
61	20240119	190100	419720200	26050	26050	26050	26050	0
62	20240119	190000	419720200	26050	26050	26050	26050	1038
63	20240119	185900	419720200	26050	26050	26050	26050	0
64	20240119	185800	419720200	26050	26050	26050	26050	0
65	20240119	185700	419720200	26050	26050	26050	26050	0
66	20240119	185600	419720200	26050	26050	26050	26050	0
67	20240119	185500	419720200	26050	26050	26050	26050	0
68	20240119	185400	419720200	26050	26050	26050	26050	0
69	20240119	185300	419720200	26050	26050	26050	26050	0
70	20240119	185200	419720200	26050	26050	26050	26050	0
71	20240119	185100	419720200	26050	26050	26050	26050	0
72	20240119	185000	419720200	26050	26050	26050	26050	0
73	20240119	184900	419720200	26050	26050	26050	26050	0
74	20240119	184800	419720200	26050	26050	26050	26050	0
75	20240119	184700	419720200	26050	26050	26050	26050	0
76	20240119	184600	419720200	26050	26050	26050	26050	0
77	20240119	184500	419720200	26050	26050	26050	26050	0
78	20240119	184400	419720200	26050	26050	26050	26050	0
79	20240119	184300	419720200	26050	26050	26050	26050	0
80	20240119	184200	419720200	26050	26050	26050	26050	0
81	20240119	184100	419720200	26050	26050	26050	26050	0
82	20240119	184000	419720200	26050	26050	26050	26050	0
83	20240119	183900	419720200	26050	26050	26050	26050	0
84	20240119	183800	419720200	26050	26050	26050	26050	0
85	20240119	183700	419720200	26050	26050	26050	26050	0
86	20240119	183600	419720200	26050	26050	26050	26050	0
87	20240119	183500	419720200	26050	26050	26050	26050	0
88	20240119	183400	419720200	26050	26050	26050	26050	0
89	20240119	183300	419720200	26050	26050	26050	26050	0
90	20240119	183200	419720200	26050	26050	26050	26050	0
91	20240119	183100	419720200	26050	26050	26050	26050	0
92	20240119	183000	419720200	26050	26050	26050	26050	1038
93	20240119	182900	419720200	26050	26050	26050	26050	0
94	20240119	182800	419720200	26050	26050	26050	26050	0
95	20240119	182700	419720200	26050	26050	26050	26050	0
96	20240119	182600	419720200	26050	26050	26050	26050	0
97	20240119	182500	419720200	26050	26050	26050	26050	0
98	20240119	182400	419720200	26050	26050	26050	26050	0
99	20240119	182300	419720200	26050	26050	26050	26050	0
100	20240119	182200	419720200	26050	26050	26050	26050	0
101	20240119	182100	419720200	26050	26050	26050	26050	0
102	20240119	182000	419720200	26050	26050	26050	26050	0
103	20240119	181900	419720200	26050	26050	26050	26050	0
104	20240119	181800	419720200	26050	26050	26050	26050	0
105	20240119	181700	419720200	26050	26050	26050	26050	0
106	20240119	181600	419720200	26050	26050	26050	26050	0
107	20240119	181500	419720200	26050	26050	26050	26050	0
108	20240119	181400	419720200	26050	26050	26050	26050	0
109	20240119	181300	419720200	26050	26050	26050	26050	0
110	20240119	181200	419720200	26050	26050	26050	26050	0
111	20240119	181100	419720200	26050	26050	26050	26050	0
112	20240119	181000	419720200	26050	26050	26050	26050	0
113	20240119	180900	419720200	26050	26050	26050	26050	0
114	20240119	180800	419720200	26050	26050	26050	26050	0
115	20240119	180700	419720200	26050	26050	26050	26050	0
116	20240119	180600	419720200	26050	26050	26050	26050	0
117	20240119	180500	419720200	26050	26050	26050	26050	0
118	20240119	180400	419720200	26050	26050	26050	26050	0
119	20240119	180300	419720200	26050	26050	26050	26050	0
120	20240119	180200	419720200	26050	26050	26050	26050	0
121	20240119	180100	419720200	26050	26050	26050	26050	0
122	20240119	180000	419720200	26050	26050	26050	26050	1038
123	20240119	175900	419720200	26050	26050	26050	26050	0
124	20240119	175800	419720200	26050	26050	26050	26050	0
125	20240119	175700	419720200	26050	26050	26050	26050	0
126	20240119	175600	419720200	26050	26050	26050	26050	0
127	20240119	175500	419720200	26050	26050	26050	26050	0
128	20240119	175400	419720200	26050	26050	26050	26050	0
129	20240119	175300	419720200	26050	26050	26050	26050	0
130	20240119	175200	419720200	26050	26050	26050	26050	0
131	20240119	175100	419720200	26050	26050	26050	26050	0
132	20240119	175000	419720200	26050	26050	26050	26050	0
133	20240119	174900	419720200	26050	26050	26050	26050	0
134	20240119	174800	419720200	26050	26050	26050	26050	0
135	20240119	174700	419720200	26050	26050	26050	26050	0
136	20240119	174600	419720200	26050	26050	26050	26050	0
137	20240119	174500	419720200	26050	26050	26050	26050	0
138	20240119	174400	419720200	26050	26050	26050	26050	0
139	20240119	174300	419720200	26050	26050	26050	26050	0
140	20240119	174200	419720200	26050	26050	26050	26050	0
141	20240119	174100	419720200	26050	26050	26050	26050	0
142	20240119	174000	419720200	26050	26050	26050	26050	0
143	20240119	173900	419720200	26050	26050	26050	26050	0
144	20240119	173800	419720200	26050	26050	26050	26050	0
145	20240119	173700	419720200	26050	26050	26050	26050	0
146	20240119	173600	419720200	26050	26050	26050	26050	0
147	20240119	173500	419720200	26050	26050	26050	26050	0
148	20240119	173400	419720200	26050	26050	26050	26050	0
149	20240119	173300	419720200	26050	26050	26050	26050	0
150	20240119	173200	419720200	26050	26050	26050	26050	0
151	20240119	173100	419720200	26050	26050	26050	26050	0
152	20240119	173000	419720200	26050	26050	26050	26050	1038
153	20240119	172900	419720200	26050	26050	26050	26050	0
154	20240119	172800	419720200	26050	26050	26050	26050	0
155	20240119	172700	419720200	26050	26050	26050	26050	0
156	20240119	172600	419720200	26050	26050	26050	26050	0
157	20240119	172500	419720200	26050	26050	26050	26050	0
158	20240119	172400	419720200	26050	26050	26050	26050	0
159	20240119	172300	419720200	26050	26050	26050	26050	0
160	20240119	172200	419720200	26050	26050	26050	26050	0
161	20240119	172100	419720200	26050	26050	26050	26050	0
162	20240119	172000	419720200	26050	26050	26050	26050	0
163	20240119	171900	419720200	26050	26050	26050	26050	0
164	20240119	171800	419720200	26050	26050	26050	26050	0
165	20240119	171700	419720200	26050	26050	26050	26050	0
166	20240119	171600	419720200	26050	26050	26050	26050	0
167	20240119	171500	419720200	26050	26050	26050	26050	0
168	20240119	171400	419720200	26050	26050	26050	26050	0
169	20240119	171300	419720200	26050	26050	26050	26050	0
170	20240119	171200	419720200	26050	26050	26050	26050	0
171	20240119	171100	419720200	26050	26050	26050	26050	0
172	20240119	171000	419720200	26050	26050	26050	26050	0
173	20240119	170900	419720200	26050	26050	26050	26050	0
174	20240119	170800	419720200	26050	26050	26050	26050	0
175	20240119	170700	419720200	26050	26050	26050	26050	0
176	20240119	170600	419720200	26050	26050	26050	26050	0
177	20240119	170500	419720200	26050	26050	26050	26050	0
178	20240119	170400	419720200	26050	26050	26050	26050	0
179	20240119	170300	419720200	26050	26050	26050	26050	0
180	20240119	170200	419720200	26050	26050	26050	26050	0
181	20240119	170100	419720200	26050	26050	26050	26050	0
182	20240119	170000	419720200	26050	26050	26050	26050	1038
183	20240119	165900	419720200	26050	26050	26050	26050	0
184	20240119	165800	419720200	26050	26050	26050	26050	0
185	20240119	165700	419720200	26050	26050	26050	26050	0
186	20240119	165600	419720200	26050	26050	26050	26050	0
187	20240119	165500	419720200	26050	26050	26050	26050	0
188	20240119	165400	419720200	26050	26050	26050	26050	0
189	20240119	165300	419720200	26050	26050	26050	26050	0
190	20240119	165200	419720200	26050	26050	26050	26050	0
191	20240119	165100	419720200	26050	26050	26050	26050	0
192	20240119	165000	419720200	26050	26050	26050	26050	0
193	20240119	164900	419720200	26050	26050	26050	26050	0
194	20240119	164800	419720200	26050	26050	26050	26050	0
195	20240119	164700	419720200	26050	26050	26050	26050	0
196	20240119	164600	419720200	26050	26050	26050	26050	0
197	20240119	164500	419720200	26050	26050	26050	26050	0
198	20240119	164400	419720200	26050	26050	26050	26050	0
199	20240119	164300	419720200	26050	26050	26050	26050	0
200	20240119	164200	419720200	26050	26050	26050	26050	0
201	20240119	164100	419720200	26050	26050	26050	26050	0
202	20240119	164000	419720200	26050	26050	26050	26050	0
203	20240119	163900	419720200	26050	26050	26050	26050	0
204	20240119	163800	419720200	26050	26050	26050	26050	0
205	20240119	163700	419720200	26050	26050	26050	26050	0
206	20240119	163600	419720200	26050	26050	26050	26050	0
207	20240119	163500	419720200	26050	26050	26050	26050	0
208	20240119	163400	419720200	26050	26050	26050	26050	0
209	20240119	163300	419720200	26050	26050	26050	26050	0
210	20240119	163200	419720200	26050	26050	26050	26050	0
211	20240119	163100	419720200	26050	26050	26050	26050	0
212	20240119	163000	419720200	26050	26050	26050	26050	1038
213	20240119	162900	419720200	26050	26050	26050	26050	0
214	20240119	162800	419720200	26050	26050	26050	26050	0
215	20240119	162700	419720200	26050	26050	26050	26050	0
216	20240119	162600	419720200	26050	26050	26050	26050	0
217	20240119	162500	419720200	26050	26050	26050	26050	0
218	20240119	162400	419720200	26050	26050	26050	26050	0
219	20240119	162300	419720200	26050	26050	26050	26050	0
220	20240119	162200	419720200	26050	26050	26050	26050	0
221	20240119	162100	419720200	26050	26050	26050	26050	0
222	20240119	162000	419720200	26050	26050	26050	26050	0
223	20240119	161900	419720200	26050	26050	26050	26050	0
224	20240119	161800	419720200	26050	26050	26050	26050	0
225	20240119	161700	419720200	26050	26050	26050	26050	0
226	20240119	161600	419720200	26050	26050	26050	26050	0
227	20240119	161500	419720200	26050	26050	26050	26050	0
228	20240119	161400	419720200	26050	26050	26050	26050	0
229	20240119	161300	419720200	26050	26050	26050	26050	0
230	20240119	161200	419720200	26050	26050	26050	26050	0
231	20240119	161100	419720200	26050	26050	26050	26050	0
232	20240119	161000	419720200	26050	26050	26050	26050	0
233	20240119	160900	419720200	26050	26050	26050	26050	0
234	20240119	160800	419720200	26050	26050	26050	26050	0
235	20240119	160700	419720200	26050	26050	26050	26050	0
236	20240119	160600	419720200	26050	26050	26050	26050	0
237	20240119	160500	419720200	26050	26050	26050	26050	0
238	20240119	160400	419720200	26050	26050	26050	26050	0
239	20240119	160300	419720200	26050	26050	26050	26050	0
240	20240119	160200	419720200	26050	26050	26050	26050	0
241	20240119	160100	419720200	26050	26050	26050	26050	0
242	20240119	160000	419720200	26050	26050	26050	26050	1038
243	20240119	155900	419720200	26050	26050	26050	26050	0
244	20240119	155800	419720200	26050	26050	26050	26050	0
245	20240119	155700	419720200	26050	26050	26050	26050	0
246	20240119	155600	419720200	26050	26050	26050	26050	0
247	20240119	155500	419720200	26050	26050	26050	26050	0
248	20240119	155400	419720200	26050	26050	26050	26050	0
249	20240119	155300	419720200	26050	26050	26050	26050	0
250	20240119	155200	419720200	26050	26050	26050	26050	0
251	20240119	155100	419720200	26050	26050	26050	26050	0
252	20240119	155000	419720200	26050	26050	26050	26050	0
253	20240119	154900	419720200	26050	26050	26050	26050	0
254	20240119	154800	419720200	26050	26050	26050	26050	0
255	20240119	154700	419720200	26050	26050	26050	26050	0
256	20240119	154600	419720200	26050	26050	26050	26050	0
257	20240119	154500	419720200	26050	26050	26050	26050	0
258	20240119	154400	419720200	26050	26050	26050	26050	0
259	20240119	154300	419720200	26050	26050	26050	26050	0
260	20240119	154200	419720200	26050	26050	26050	26050	0
261	20240119	154100	419720200	26050	26050	26050	26050	0
262	20240119	154000	419720200	26050	26050	26050	26050	0
263	20240119	153900	419720200	26050	26050	26050	26050	0
264	20240119	153800	419720200	26050	26050	26050	26050	0
265	20240119	153700	419720200	26050	26050	26050	26050	0
266	20240119	153600	419720200	26050	26050	26050	26050	0
267	20240119	153500	419720200	26050	26050	26050	26050	0
268	20240119	153400	419720200	26050	26050	26050	26050	0
269	20240119	153300	419720200	26050	26050	26050	26050	0
270	20240119	153200	419720200	26050	26050	26050	26050	0
271	20240119	153100	419720200	26050	26050	26050	26050	0
272	20240119	153000	419720200	26050	26050	26050	26050	2076
273	20240119	152900	392680300	26050	26050	26050	26050	0
274	20240119	152800	392680300	26050	26050	26050	26050	0
275	20240119	152700	392680300	26050	26050	26050	26050	0
276	20240119	152600	392680300	26050	26050	26050	26050	0
277	20240119	152500	392680300	26050	26050	26050	26050	0
278	20240119	152400	392680300	26050	26050	26050	26050	0
279	20240119	152300	392680300	26050	26050	26050	26050	0
280	20240119	152200	392680300	26050	26050	26050	26050	0
281	20240119	152100	392680300	26050	26050	26050	26050	0
282	20240119	152000	392680300	26050	26050	26050	26050	0
283	20240119	151900	392680300	26050	26050	26050	25950	50
284	20240119	151800	391381100	26050	25950	26050	25950	30
285	20240119	151700	390601200	25950	25950	26000	25950	20
286	20240119	151600	390081650	25950	26000	26000	25950	21
287	20240119	151500	389536150	25950	25950	25950	25950	6
288	20240119	151400	389380450	26050	25950	26050	25950	825
289	20240119	151300	367968300	26000	25950	26000	25950	12
290	20240119	151200	367656350	25950	26000	26000	25950	17
291	20240119	151100	367214650	25950	25950	26000	25950	56
292	20240119	151000	365760900	25950	25950	26000	25900	108
293	20240119	150900	362961200	26000	25950	26000	25950	18
294	20240119	150800	362493550	25950	26050	26050	25950	1519
295	20240119	150700	323044750	26050	26050	26050	26000	126
296	20240119	150600	319768100	26000	26000	26050	26000	33
297	20240119	150500	318909300	26050	26000	26050	26000	24
298	20240119	150400	318285000	26050	26050	26050	26050	1
299	20240119	150300	318258950	26000	26000	26000	26000	101
300	20240119	150200	315632950	26000	26000	26000	26000	2
301	20240119	150100	315580950	26000	26000	26000	26000	7
302	20240119	150000	315398950	26000	26000	26050	26000	155
303	20240119	145900	311366400	26000	26000	26050	26000	51
304	20240119	145800	310040300	26000	26000	26000	26000	5
305	20240119	145700	309910300	26000	26050	26050	26000	38
306	20240119	145600	308921350	26000	26050	26050	26000	11
307	20240119	145500	308634950	26050	26050	26050	26000	12
308	20240119	145400	308322400	26050	26050	26050	26050	14
309	20240119	145300	307957700	26050	26050	26050	26050	8
310	20240119	145200	307749300	26050	26050	26050	26050	7
311	20240119	145100	307566950	26050	26050	26050	26050	15
312	20240119	145000	307176200	26050	26050	26050	26050	10
313	20240119	144900	306915700	26050	26050	26050	26050	8
314	20240119	144800	306707300	26050	26000	26050	26000	232
315	20240119	144700	300673050	26000	26000	26000	26000	8
316	20240119	144600	300465050	26000	26000	26000	26000	8
317	20240119	144500	300257050	26000	26000	26000	26000	8
318	20240119	144400	300049050	26000	26000	26000	26000	8
319	20240119	144300	299841050	26000	26000	26000	26000	8
320	20240119	144200	299633050	26000	26000	26000	25950	39
321	20240119	144100	298619900	26000	26000	26000	26000	121
322	20240119	144000	295473900	26000	26000	26000	25950	27
323	20240119	143900	294771950	25950	25950	26000	25950	61
324	20240119	143800	293186050	26000	25950	26000	25950	12
325	20240119	143700	292874250	26000	26000	26000	25950	31
326	20240119	143600	292068300	26000	26000	26000	26000	7
327	20240119	143500	291886300	25950	26000	26000	25950	8
328	20240119	143400	291678400	26000	26000	26000	25950	9
329	20240119	143300	291444450	25950	26000	26000	25950	16
330	20240119	143200	291028800	26000	26000	26000	25950	122
331	20240119	143100	287856850	26000	26000	26000	25950	101
332	20240119	143000	285234700	25950	25950	26000	25950	13
333	20240119	142900	284896900	25950	25950	26000	25950	14
334	20240119	142800	284533200	25950	26000	26000	25950	13
335	20240119	142700	284195450	25950	26000	26000	25950	12
336	20240119	142600	283883700	26000	25950	26000	25950	10
337	20240119	142500	283623750	25950	26000	26000	25950	18
338	20240119	142400	283155850	26000	26000	26000	25950	8
339	20240119	142300	282947900	26000	26000	26000	25950	17
340	20240119	142200	282506350	26000	26000	26000	25950	12
341	20240119	142100	282194450	26000	26000	26000	25950	9
342	20240119	142000	281960550	26000	25950	26000	25950	7
343	20240119	141900	281778600	26000	26000	26000	25950	11
344	20240119	141800	281492750	26000	26000	26000	25950	12
345	20240119	141700	281180950	25950	26000	26000	25950	22
346	20240119	141600	280609150	26000	26000	26000	25950	7
347	20240119	141500	280427200	26000	26000	26000	26000	6
348	20240119	141400	280271200	26000	25950	26000	25950	11
349	20240119	141300	279985450	25950	25950	25950	25950	30
350	20240119	141200	279206950	25950	25950	25950	25950	1
351	20240119	141100	279181000	25950	25950	25950	25950	0
352	20240119	141000	279181000	25950	25950	25950	25950	2
353	20240119	140900	279129100	25950	25950	25950	25950	1
354	20240119	140800	279103150	25950	25950	25950	25950	1
355	20240119	140700	279077200	25950	25950	26000	25950	10
356	20240119	140600	278817300	25950	25950	25950	25950	3
357	20240119	140500	278739450	25950	25950	25950	25950	4
358	20240119	140400	278635650	25950	25950	25950	25950	2
359	20240119	140300	278583750	25950	25950	25950	25950	6
360	20240119	140200	278428050	25950	25950	25950	25950	5
361	20240119	140100	278298300	26000	26050	26050	25950	423
362	20240119	140000	267300250	26050	26000	26050	26000	27
363	20240119	135900	266597950	26050	26050	26050	26000	7
364	20240119	135800	266415650	26050	26050	26050	26000	9
365	20240119	135700	266181250	26050	26050	26050	26000	9
366	20240119	135600	265946850	26000	26000	26050	26000	10
367	20240119	135500	265686550	26050	26050	26050	26000	11
368	20240119	135400	265400100	26050	26050	26050	26000	7
369	20240119	135300	265217800	26050	26050	26050	26000	9
370	20240119	135200	264983500	26050	26050	26050	26050	8
371	20240119	135100	264775100	26000	26000	26000	26000	8
372	20240119	135000	264567100	26000	26050	26050	26000	110
373	20240119	134900	261706800	26050	26050	26050	26050	7
374	20240119	134800	261524450	26050	26050	26050	26000	8
375	20240119	134700	261316150	26050	26050	26050	26050	6
376	20240119	134600	261159850	26000	26050	26050	26000	8
377	20240119	134500	260951500	26050	26050	26050	26000	9
378	20240119	134400	260717100	26000	26050	26050	26000	17
379	20240119	134300	260274800	26000	26050	26050	26000	7
380	20240119	134200	260092500	26050	26050	26050	26000	10
381	20240119	134100	259832200	26050	26050	26050	26000	6
382	20240119	134000	259675950	26050	26050	26050	26000	20
383	20240119	133900	259155050	26050	26050	26050	26000	7
384	20240119	133800	258972750	26000	26050	26050	26000	11
385	20240119	133700	258686300	26050	26050	26050	26000	11
386	20240119	133600	258400000	26050	26050	26050	26050	6
387	20240119	133500	258243700	26050	26050	26050	26000	59
388	20240119	133400	256706800	26050	26050	26050	26050	19
389	20240119	133300	256211850	26000	26050	26050	26000	12
390	20240119	133200	255899500	26050	26050	26050	26000	15
391	20240119	133100	255508950	26050	26050	26050	26050	15
392	20240119	133000	255118200	26000	26000	26000	26000	2
393	20240119	132900	255066200	26000	26000	26000	26000	79
394	20240119	132800	253012200	26000	26050	26050	26000	5
395	20240119	132700	252882050	26000	26000	26000	26000	5
396	20240119	132600	252752050	26000	26000	26000	26000	4
397	20240119	132500	252648050	26000	26000	26000	26000	4
398	20240119	132400	252544050	26000	26000	26000	26000	5
399	20240119	132300	252414050	26050	26000	26050	26000	14
400	20240119	132200	252049650	26000	26050	26050	26000	15
401	20240119	132100	251659550	26000	26000	26000	26000	14
402	20240119	132000	251295550	26000	26050	26050	26000	3
403	20240119	131900	251217450	26000	26050	26050	26000	22
404	20240119	131800	250644800	26000	26000	26000	26000	4
405	20240119	131700	250540800	26050	26050	26050	26000	7
406	20240119	131600	250358500	26050	26000	26050	26000	4
407	20240119	131500	250254400	26050	26050	26050	26050	5
408	20240119	131400	250124150	26000	26000	26050	26000	9
409	20240119	131300	249890100	26000	26050	26050	26000	7
410	20240119	131200	249708000	26000	26050	26050	26000	7
411	20240119	131100	249525700	26050	26000	26050	26000	10
412	20240119	131000	249265600	26050	26050	26050	26000	11
413	20240119	130900	248979100	26050	26050	26050	26000	7
414	20240119	130800	248796800	26050	26050	26050	26050	6
415	20240119	130700	248640500	26000	26050	26050	26000	8
416	20240119	130600	248432200	26050	26050	26050	26000	45
417	20240119	130500	247260000	26050	26050	26050	26050	6
418	20240119	130400	247103700	26050	26000	26050	26000	16
419	20240119	130300	246687150	26000	26050	26050	26000	10
420	20240119	130200	246426800	26050	26050	26050	26050	9
421	20240119	130100	246192350	26050	26000	26050	26000	8
422	20240119	130000	245984150	26050	26050	26050	26000	18
423	20240119	125900	245515300	26000	26050	26050	26000	16
424	20240119	125800	245098600	26050	26000	26050	26000	8
425	20240119	125700	244890400	26050	26050	26050	26000	7
426	20240119	125600	244708100	26050	26050	26050	26000	5
427	20240119	125500	244577900	26050	26050	26050	26050	4
428	20240119	125400	244473700	26050	26050	26050	26000	5
429	20240119	125300	244343500	26050	26050	26050	26000	22
430	20240119	125200	243771300	26050	26050	26050	26000	7
431	20240119	125100	243589000	26050	26050	26050	26050	5
432	20240119	125000	243458750	26050	26050	26050	26050	15
433	20240119	124900	243068000	26050	26050	26050	26050	4
434	20240119	124800	242963800	26050	26000	26050	26000	23
435	20240119	124700	242364950	26000	26000	26050	26000	140
436	20240119	124600	238724300	26000	26000	26000	26000	4
437	20240119	124500	238620300	26000	26000	26000	25950	8
438	20240119	124400	238412350	25950	26000	26000	25950	5
439	20240119	124300	238282400	26000	26000	26000	26000	4
440	20240119	124200	238178400	26000	26000	26000	26000	4
441	20240119	124100	238074400	26000	26000	26000	25950	6
442	20240119	124000	237918500	25950	26000	26000	25950	40
443	20240119	123900	236878700	26000	26000	26000	26000	11
444	20240119	123800	236592700	26000	26000	26000	26000	5
445	20240119	123700	236462700	26000	26000	26000	25950	11
446	20240119	123600	236176750	26000	26000	26000	26000	9
447	20240119	123500	235942750	26000	26000	26000	25950	16
448	20240119	123400	235526800	26000	25950	26000	25950	7
449	20240119	123300	235344850	26000	26000	26000	26000	4
450	20240119	123200	235240850	26000	26000	26000	25950	20
451	20240119	123100	234720900	26000	26000	26000	26000	5
452	20240119	123000	234590900	26000	26000	26000	25950	16
453	20240119	122900	234174950	26000	25950	26000	25950	13
454	20240119	122800	233837000	26000	26000	26000	26000	65
455	20240119	122700	232147000	26000	26000	26000	26000	4
456	20240119	122600	232043000	26000	26000	26000	25950	5
457	20240119	122500	231913050	25950	26000	26000	25950	46
458	20240119	122400	230717150	26000	26000	26000	26000	7
459	20240119	122300	230535150	25950	26000	26000	25950	5
460	20240119	122200	230405200	25950	26000	26000	25950	7
461	20240119	122100	230223300	26000	26000	26000	26000	5
462	20240119	122000	230093300	25950	26000	26000	25950	5
463	20240119	121900	229963350	26000	25950	26000	25950	13
464	20240119	121800	229625600	26000	26000	26000	26000	4
465	20240119	121700	229521600	26000	26000	26000	25950	5
466	20240119	121600	229391650	26000	26000	26000	25950	9
467	20240119	121500	229157900	25950	26000	26000	25950	25
468	20240119	121400	228508000	26000	26000	26000	25950	6
469	20240119	121300	228352100	26000	25950	26000	25950	3
470	20240119	121200	228274150	26000	25950	26000	25950	11
471	20240119	121100	227988500	25950	26000	26000	25950	5
472	20240119	121000	227858550	25950	25950	26000	25950	6
473	20240119	120900	227702800	25950	25950	25950	25950	0
474	20240119	120800	227702800	25950	25950	25950	25950	1
475	20240119	120700	227676850	25950	25950	25950	25950	2
476	20240119	120600	227624950	25950	25950	25950	25950	4
477	20240119	120500	227521150	25950	25950	25950	25950	0
478	20240119	120400	227521150	25950	25950	25950	25950	1
479	20240119	120300	227495200	25950	25950	25950	25950	5
480	20240119	120200	227365450	25950	25950	25950	25950	2
481	20240119	120100	227313550	25950	25950	25950	25950	0
482	20240119	120000	227313550	25950	26050	26050	25950	4
483	20240119	115900	227209600	26050	26050	26050	26050	0
484	20240119	115800	227209600	26050	26000	26050	26000	16
485	20240119	115700	226793050	26000	26000	26000	26000	1
486	20240119	115600	226767050	26000	25950	26000	25950	51
487	20240119	115500	225441100	25950	25950	25950	25950	1
488	20240119	115400	225415150	26000	26000	26000	26000	12
489	20240119	115300	225103150	26000	25950	26000	25950	3
490	20240119	115200	225025250	26100	26100	26100	26100	12
491	20240119	115100	224712050	25950	26050	26050	25950	109
492	20240119	115000	221872700	26050	26100	26100	26050	4
493	20240119	114900	221768400	26100	26000	26100	25950	611
494	20240119	114800	205879300	26000	26000	26000	25950	12
495	20240119	114700	205567600	26000	26000	26000	26000	7
496	20240119	114600	205385600	26000	26000	26000	25950	5
497	20240119	114500	205255650	26000	25950	26000	25950	11
498	20240119	114400	204969950	25950	26000	26000	25950	7
499	20240119	114300	204788050	26000	25950	26000	25950	5
500	20240119	114200	204658100	26000	25950	26000	25950	5
501	20240119	114100	204528150	26000	26000	26000	25950	10
502	20240119	114000	204268350	26000	25950	26000	25950	5
503	20240119	113900	204138400	26000	25950	26000	25950	8
504	20240119	113800	203930600	26000	26000	26000	25950	9
505	20240119	113700	203696750	26000	26000	26000	26000	4
506	20240119	113600	203592750	25950	26000	26000	25950	7
507	20240119	113500	203410900	26000	25950	26000	25950	7
508	20240119	113400	203229000	26000	25950	26000	25950	21
509	20240119	113300	202683700	26000	26000	26000	25950	7
510	20240119	113200	202501750	26000	25950	26000	25950	117
511	20240119	113100	199465350	25950	26000	26000	25950	9
512	20240119	113000	199231400	25950	26000	26000	25950	8
513	20240119	112900	199023550	26000	26000	26000	26000	6
514	20240119	112800	198867550	26000	26000	26000	25950	5
515	20240119	112700	198737600	26000	25950	26000	25950	15
516	20240119	112600	198347850	26000	26000	26000	26000	9
517	20240119	112500	198113850	26000	26000	26000	25950	6
518	20240119	112400	197957950	26000	26000	26000	26000	4
519	20240119	112300	197853950	26000	26000	26000	25950	38
520	20240119	112200	196867350	26000	26000	26000	25950	10
521	20240119	112100	196607550	26000	26000	26000	26000	4
522	20240119	112000	196503550	26000	26000	26000	25950	10
523	20240119	111900	196243850	26000	26000	26000	26000	17
524	20240119	111800	195801850	25950	26000	26000	25950	20
525	20240119	111700	195281900	26000	25950	26000	25950	5
526	20240119	111600	195151950	26000	26000	26000	26000	7
527	20240119	111500	194969950	26000	26000	26000	25950	14
528	20240119	111400	194606000	26000	25950	26000	25950	36
529	20240119	111300	193671500	25950	25950	25950	25950	5
530	20240119	111200	193541750	25950	25950	25950	25950	1
531	20240119	111100	193515800	25950	25950	25950	25950	1
532	20240119	111000	193489850	25950	25950	25950	25950	0
533	20240119	110900	193489850	25950	25950	25950	25950	5
534	20240119	110800	193360100	26000	26000	26000	26000	0
535	20240119	110700	193360100	26000	26000	26000	26000	0
536	20240119	110600	193360100	26000	26000	26000	26000	2
537	20240119	110500	193308100	26000	26000	26000	26000	1
538	20240119	110400	193282100	25950	25950	25950	25950	1
539	20240119	110300	193256150	25950	25950	25950	25950	0
540	20240119	110200	193256150	25950	25950	25950	25950	3
541	20240119	110100	193178300	25950	26000	26000	25950	4
542	20240119	110000	193074400	25950	25950	25950	25950	11
543	20240119	105900	192788950	25950	25950	25950	25950	6
544	20240119	105800	192633250	25900	25900	25900	25900	202
545	20240119	105700	187401450	25900	25950	25950	25850	14
546	20240119	105600	187038500	25900	25950	25950	25900	826
547	20240119	105500	165621050	25950	25950	25950	25950	5
548	20240119	105400	165491300	25950	25950	25950	25950	2
549	20240119	105300	165439400	25950	25950	25950	25950	7
550	20240119	105200	165257750	25950	25950	25950	25950	3
551	20240119	105100	165179900	26000	26000	26000	26000	419
552	20240119	105000	154285900	26000	26000	26000	26000	2
553	20240119	104900	154233900	26000	26000	26000	26000	1
554	20240119	104800	154207900	26000	26000	26000	26000	4
555	20240119	104700	154103900	26000	26000	26000	26000	91
556	20240119	104600	151737900	26000	26000	26000	26000	9
557	20240119	104500	151503900	26000	26050	26050	26000	2
558	20240119	104400	151451850	26000	26000	26000	26000	804
559	20240119	104300	130547850	26000	26000	26000	26000	1
560	20240119	104200	130521850	26050	26000	26050	26000	7
561	20240119	104100	130339650	26000	26000	26000	26000	6
562	20240119	104000	130183650	26000	26000	26000	26000	1
563	20240119	103900	130157650	26050	26050	26050	26050	2
564	20240119	103800	130105550	26050	26000	26050	26000	4
565	20240119	103700	130001400	26050	26000	26050	26000	12
566	20240119	103600	129689250	26050	26050	26050	26050	1
567	20240119	103500	129663200	26000	26000	26000	26000	1
568	20240119	103400	129637200	26100	26050	26100	26050	494
569	20240119	103300	116768150	26100	26050	26100	26050	21
570	20240119	103200	116220900	26050	26050	26050	26050	0
571	20240119	103100	116220900	26050	26050	26050	26050	2
572	20240119	103000	116168800	26050	26100	26100	26050	37
573	20240119	102900	115204900	26050	26050	26050	26050	33
574	20240119	102800	114345250	26050	26050	26050	26050	77
575	20240119	102700	112339400	26050	26050	26050	26050	45
576	20240119	102600	111167150	26050	26100	26100	26050	18
577	20240119	102500	110697750	26100	26100	26100	26100	7
578	20240119	102400	110515050	26100	26100	26100	26100	10
579	20240119	102300	110254050	26100	26100	26100	26100	6
580	20240119	102200	110097450	26100	26100	26100	26050	7
581	20240119	102100	109914900	26100	26100	26100	26100	6
582	20240119	102000	109758300	26100	26100	26100	26100	8
583	20240119	101900	109549500	26100	26100	26100	26100	6
584	20240119	101800	109392900	26100	26100	26100	26100	6
585	20240119	101700	109236300	26050	26100	26100	26050	23
586	20240119	101600	108636600	26100	26100	26100	26100	10
587	20240119	101500	108375600	26100	26100	26100	26100	7
588	20240119	101400	108192900	26100	26100	26100	26050	10
589	20240119	101300	107932000	26100	26100	26100	26100	21
590	20240119	101200	107383900	26100	26100	26100	26100	7
591	20240119	101100	107201200	26100	26100	26100	26100	68
592	20240119	101000	105426400	26100	26100	26100	26100	17
593	20240119	100900	104982700	26100	26100	26100	26100	6
594	20240119	100800	104826100	26100	26100	26100	26100	7
595	20240119	100700	104643400	26100	26100	26100	26050	9
596	20240119	100600	104408550	26100	26100	26100	26100	6
597	20240119	100500	104251950	26100	26100	26100	26100	8
598	20240119	100400	104043150	26100	26100	26100	26100	6
599	20240119	100300	103886550	26100	26100	26100	26100	27
600	20240119	100200	103181850	26100	26100	26100	26100	9
601	20240119	100100	102946950	26100	26100	26100	26100	61
602	20240119	100000	101354850	26100	26100	26100	26050	23
603	20240119	095900	100754750	26050	26100	26100	26050	10
604	20240119	095800	100493950	26100	26100	26100	26100	5
605	20240119	095700	100363450	26050	26100	26100	26050	36
606	20240119	095600	99425450	26050	26050	26050	26050	0
607	20240119	095500	99425450	26050	26050	26050	26050	2
608	20240119	095400	99373350	26100	26100	26100	26100	0
609	20240119	095300	99373350	26100	26100	26100	26100	0
610	20240119	095200	99373350	26100	26100	26100	26100	0
611	20240119	095100	99373350	26100	26100	26100	26100	0
612	20240119	095000	99373350	26100	26100	26100	26100	1
613	20240119	094900	99347250	26100	26050	26100	26050	36
614	20240119	094800	98408900	26050	26150	26150	26050	354
615	20240119	094700	89177350	26100	26150	26150	26100	12
616	20240119	094600	88864050	26150	26150	26150	26150	11
617	20240119	094500	88576400	26150	26150	26150	26100	10
618	20240119	094400	88315000	26150	26150	26150	26100	23
619	20240119	094300	87714050	26150	26150	26150	26150	2
620	20240119	094200	87661750	26150	26150	26150	26150	3
621	20240119	094100	87583300	26100	26100	26100	26100	17
622	20240119	094000	87139600	26100	26100	26100	26050	22
623	20240119	093900	86566350	26100	26100	26100	26050	268
624	20240119	093800	79581750	26050	26050	26050	26050	0
625	20240119	093700	79581750	26050	26050	26050	26050	72
626	20240119	093600	77706150	26100	26100	26100	26100	136
627	20240119	093500	74156550	26100	26100	26100	26100	10
628	20240119	093400	73895550	26100	26100	26100	26100	22
629	20240119	093300	73321350	26100	26100	26100	26100	34
630	20240119	093200	72433950	26100	26100	26100	26100	20
631	20240119	093100	71911950	26100	26100	26100	26100	12
632	20240119	093000	71598750	26100	26100	26100	26050	25
633	20240119	092900	70946600	26050	26100	26100	26050	21
634	20240119	092800	70398550	26000	26000	26000	26000	89
635	20240119	092700	68084550	26050	26050	26050	26050	16
636	20240119	092600	67667750	26050	26050	26050	26050	13
637	20240119	092500	67329100	26050	26100	26100	26050	60
638	20240119	092400	65765850	26100	26100	26100	26050	17
639	20240119	092300	65322200	26100	26100	26100	26100	14
640	20240119	092200	64956800	26100	26100	26100	26100	9
641	20240119	092100	64721900	26050	26050	26050	26050	14
642	20240119	092000	64357200	26050	26100	26100	26050	18
643	20240119	091900	63887700	26100	26100	26100	26100	16
644	20240119	091800	63470100	26100	26100	26100	26050	24
645	20240119	091700	62843750	26100	26100	26100	26100	14
646	20240119	091600	62478350	26100	26100	26100	26100	14
647	20240119	091500	62112950	26100	26100	26100	26100	14
648	20240119	091400	61747550	26100	26100	26100	26100	25
649	20240119	091300	61095050	26150	26150	26150	26150	4
650	20240119	091200	60990450	26000	26000	26000	26000	1
651	20240119	091100	60964450	26000	26150	26150	26000	46
652	20240119	091000	59766500	26150	26150	26150	26150	16
653	20240119	090900	59348100	26150	26150	26150	26150	16
654	20240119	090800	58929700	26150	26150	26150	26150	16
655	20240119	090700	58511300	26150	26150	26150	26150	52
656	20240119	090600	57151500	26150	26150	26150	26150	15
657	20240119	090500	56759250	26000	26150	26150	26000	27
658	20240119	090400	56055450	26100	26050	26100	26000	144
659	20240119	090300	52307600	26050	26000	26050	25950	171
660	20240119	090200	47862050	26050	26050	26050	26050	2
661	20240119	090100	47809950	25950	25950	25950	25950	0
662	20240119	090000	47809950	25950	25800	25950	25800	1853