KissMeData/100120/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200800	579400850	26650	26650	26650	26650	240
3	20240112	200700	579400850	26650	26650	26650	26650	0
4	20240112	200600	579400850	26650	26650	26650	26650	0
5	20240112	200500	579400850	26650	26650	26650	26650	0
6	20240112	200400	579400850	26650	26650	26650	26650	0
7	20240112	200300	579400850	26650	26650	26650	26650	0
8	20240112	200200	579400850	26650	26650	26650	26650	0
9	20240112	200100	579400850	26650	26650	26650	26650	0
10	20240112	200000	579400850	26650	26650	26650	26650	0
11	20240112	195900	579400850	26650	26650	26650	26650	0
12	20240112	195800	579400850	26650	26650	26650	26650	0
13	20240112	195700	579400850	26650	26650	26650	26650	0
14	20240112	195600	579400850	26650	26650	26650	26650	0
15	20240112	195500	579400850	26650	26650	26650	26650	0
16	20240112	195400	579400850	26650	26650	26650	26650	0
17	20240112	195300	579400850	26650	26650	26650	26650	0
18	20240112	195200	579400850	26650	26650	26650	26650	0
19	20240112	195100	579400850	26650	26650	26650	26650	0
20	20240112	195000	579400850	26650	26650	26650	26650	0
21	20240112	194900	579400850	26650	26650	26650	26650	0
22	20240112	194800	579400850	26650	26650	26650	26650	0
23	20240112	194700	579400850	26650	26650	26650	26650	0
24	20240112	194600	579400850	26650	26650	26650	26650	0
25	20240112	194500	579400850	26650	26650	26650	26650	0
26	20240112	194400	579400850	26650	26650	26650	26650	0
27	20240112	194300	579400850	26650	26650	26650	26650	0
28	20240112	194200	579400850	26650	26650	26650	26650	0
29	20240112	194100	579400850	26650	26650	26650	26650	0
30	20240112	194000	579400850	26650	26650	26650	26650	0
31	20240112	193900	579400850	26650	26650	26650	26650	0
32	20240112	193800	579400850	26650	26650	26650	26650	240
33	20240112	193700	579400850	26650	26650	26650	26650	0
34	20240112	193600	579400850	26650	26650	26650	26650	0
35	20240112	193500	579400850	26650	26650	26650	26650	0
36	20240112	193400	579400850	26650	26650	26650	26650	0
37	20240112	193300	579400850	26650	26650	26650	26650	0
38	20240112	193200	579400850	26650	26650	26650	26650	0
39	20240112	193100	579400850	26650	26650	26650	26650	0
40	20240112	193000	579400850	26650	26650	26650	26650	0
41	20240112	192900	579400850	26650	26650	26650	26650	0
42	20240112	192800	579400850	26650	26650	26650	26650	0
43	20240112	192700	579400850	26650	26650	26650	26650	0
44	20240112	192600	579400850	26650	26650	26650	26650	0
45	20240112	192500	579400850	26650	26650	26650	26650	0
46	20240112	192400	579400850	26650	26650	26650	26650	0
47	20240112	192300	579400850	26650	26650	26650	26650	0
48	20240112	192200	579400850	26650	26650	26650	26650	0
49	20240112	192100	579400850	26650	26650	26650	26650	0
50	20240112	192000	579400850	26650	26650	26650	26650	0
51	20240112	191900	579400850	26650	26650	26650	26650	0
52	20240112	191800	579400850	26650	26650	26650	26650	0
53	20240112	191700	579400850	26650	26650	26650	26650	0
54	20240112	191600	579400850	26650	26650	26650	26650	0
55	20240112	191500	579400850	26650	26650	26650	26650	0
56	20240112	191400	579400850	26650	26650	26650	26650	0
57	20240112	191300	579400850	26650	26650	26650	26650	0
58	20240112	191200	579400850	26650	26650	26650	26650	0
59	20240112	191100	579400850	26650	26650	26650	26650	0
60	20240112	191000	579400850	26650	26650	26650	26650	0
61	20240112	190900	579400850	26650	26650	26650	26650	0
62	20240112	190800	579400850	26650	26650	26650	26650	240
63	20240112	190700	579400850	26650	26650	26650	26650	0
64	20240112	190600	579400850	26650	26650	26650	26650	0
65	20240112	190500	579400850	26650	26650	26650	26650	0
66	20240112	190400	579400850	26650	26650	26650	26650	0
67	20240112	190300	579400850	26650	26650	26650	26650	0
68	20240112	190200	579400850	26650	26650	26650	26650	0
69	20240112	190100	579400850	26650	26650	26650	26650	0
70	20240112	190000	579400850	26650	26650	26650	26650	0
71	20240112	185900	579400850	26650	26650	26650	26650	0
72	20240112	185800	579400850	26650	26650	26650	26650	0
73	20240112	185700	579400850	26650	26650	26650	26650	0
74	20240112	185600	579400850	26650	26650	26650	26650	0
75	20240112	185500	579400850	26650	26650	26650	26650	0
76	20240112	185400	579400850	26650	26650	26650	26650	0
77	20240112	185300	579400850	26650	26650	26650	26650	0
78	20240112	185200	579400850	26650	26650	26650	26650	0
79	20240112	185100	579400850	26650	26650	26650	26650	0
80	20240112	185000	579400850	26650	26650	26650	26650	0
81	20240112	184900	579400850	26650	26650	26650	26650	0
82	20240112	184800	579400850	26650	26650	26650	26650	0
83	20240112	184700	579400850	26650	26650	26650	26650	0
84	20240112	184600	579400850	26650	26650	26650	26650	0
85	20240112	184500	579400850	26650	26650	26650	26650	0
86	20240112	184400	579400850	26650	26650	26650	26650	0
87	20240112	184300	579400850	26650	26650	26650	26650	0
88	20240112	184200	579400850	26650	26650	26650	26650	0
89	20240112	184100	579400850	26650	26650	26650	26650	0
90	20240112	184000	579400850	26650	26650	26650	26650	0
91	20240112	183900	579400850	26650	26650	26650	26650	0
92	20240112	183800	579400850	26650	26650	26650	26650	240
93	20240112	183700	579400850	26650	26650	26650	26650	0
94	20240112	183600	579400850	26650	26650	26650	26650	0
95	20240112	183500	579400850	26650	26650	26650	26650	0
96	20240112	183400	579400850	26650	26650	26650	26650	0
97	20240112	183300	579400850	26650	26650	26650	26650	0
98	20240112	183200	579400850	26650	26650	26650	26650	0
99	20240112	183100	579400850	26650	26650	26650	26650	0
100	20240112	183000	579400850	26650	26650	26650	26650	0
101	20240112	182900	579400850	26650	26650	26650	26650	0
102	20240112	182800	579400850	26650	26650	26650	26650	0
103	20240112	182700	579400850	26650	26650	26650	26650	0
104	20240112	182600	579400850	26650	26650	26650	26650	0
105	20240112	182500	579400850	26650	26650	26650	26650	0
106	20240112	182400	579400850	26650	26650	26650	26650	0
107	20240112	182300	579400850	26650	26650	26650	26650	0
108	20240112	182200	579400850	26650	26650	26650	26650	0
109	20240112	182100	579400850	26650	26650	26650	26650	0
110	20240112	182000	579400850	26650	26650	26650	26650	0
111	20240112	181900	579400850	26650	26650	26650	26650	0
112	20240112	181800	579400850	26650	26650	26650	26650	0
113	20240112	181700	579400850	26650	26650	26650	26650	0
114	20240112	181600	579400850	26650	26650	26650	26650	0
115	20240112	181500	579400850	26650	26650	26650	26650	0
116	20240112	181400	579400850	26650	26650	26650	26650	0
117	20240112	181300	579400850	26650	26650	26650	26650	0
118	20240112	181200	579400850	26650	26650	26650	26650	0
119	20240112	181100	579400850	26650	26650	26650	26650	0
120	20240112	181000	579400850	26650	26650	26650	26650	0
121	20240112	180900	579400850	26650	26650	26650	26650	0
122	20240112	180800	579400850	26650	26650	26650	26650	240
123	20240112	180700	579400850	26650	26650	26650	26650	0
124	20240112	180600	579400850	26650	26650	26650	26650	0
125	20240112	180500	579400850	26650	26650	26650	26650	0
126	20240112	180400	579400850	26650	26650	26650	26650	0
127	20240112	180300	579400850	26650	26650	26650	26650	0
128	20240112	180200	579400850	26650	26650	26650	26650	0
129	20240112	180100	579400850	26650	26650	26650	26650	0
130	20240112	180000	579400850	26650	26650	26650	26650	0
131	20240112	175900	579400850	26650	26650	26650	26650	0
132	20240112	175800	579400850	26650	26650	26650	26650	0
133	20240112	175700	579400850	26650	26650	26650	26650	0
134	20240112	175600	579400850	26650	26650	26650	26650	0
135	20240112	175500	579400850	26650	26650	26650	26650	0
136	20240112	175400	579400850	26650	26650	26650	26650	0
137	20240112	175300	579400850	26650	26650	26650	26650	0
138	20240112	175200	579400850	26650	26650	26650	26650	0
139	20240112	175100	579400850	26650	26650	26650	26650	0
140	20240112	175000	579400850	26650	26650	26650	26650	0
141	20240112	174900	579400850	26650	26650	26650	26650	0
142	20240112	174800	579400850	26650	26650	26650	26650	0
143	20240112	174700	579400850	26650	26650	26650	26650	0
144	20240112	174600	579400850	26650	26650	26650	26650	0
145	20240112	174500	579400850	26650	26650	26650	26650	0
146	20240112	174400	579400850	26650	26650	26650	26650	0
147	20240112	174300	579400850	26650	26650	26650	26650	0
148	20240112	174200	579400850	26650	26650	26650	26650	0
149	20240112	174100	579400850	26650	26650	26650	26650	0
150	20240112	174000	579400850	26650	26650	26650	26650	0
151	20240112	173900	579400850	26650	26650	26650	26650	0
152	20240112	173800	579400850	26650	26650	26650	26650	240
153	20240112	173700	579400850	26650	26650	26650	26650	0
154	20240112	173600	579400850	26650	26650	26650	26650	0
155	20240112	173500	579400850	26650	26650	26650	26650	0
156	20240112	173400	579400850	26650	26650	26650	26650	0
157	20240112	173300	579400850	26650	26650	26650	26650	0
158	20240112	173200	579400850	26650	26650	26650	26650	0
159	20240112	173100	579400850	26650	26650	26650	26650	0
160	20240112	173000	579400850	26650	26650	26650	26650	0
161	20240112	172900	579400850	26650	26650	26650	26650	0
162	20240112	172800	579400850	26650	26650	26650	26650	0
163	20240112	172700	579400850	26650	26650	26650	26650	0
164	20240112	172600	579400850	26650	26650	26650	26650	0
165	20240112	172500	579400850	26650	26650	26650	26650	0
166	20240112	172400	579400850	26650	26650	26650	26650	0
167	20240112	172300	579400850	26650	26650	26650	26650	0
168	20240112	172200	579400850	26650	26650	26650	26650	0
169	20240112	172100	579400850	26650	26650	26650	26650	0
170	20240112	172000	579400850	26650	26650	26650	26650	0
171	20240112	171900	579400850	26650	26650	26650	26650	0
172	20240112	171800	579400850	26650	26650	26650	26650	0
173	20240112	171700	579400850	26650	26650	26650	26650	0
174	20240112	171600	579400850	26650	26650	26650	26650	0
175	20240112	171500	579400850	26650	26650	26650	26650	0
176	20240112	171400	579400850	26650	26650	26650	26650	0
177	20240112	171300	579400850	26650	26650	26650	26650	0
178	20240112	171200	579400850	26650	26650	26650	26650	0
179	20240112	171100	579400850	26650	26650	26650	26650	0
180	20240112	171000	579400850	26650	26650	26650	26650	0
181	20240112	170900	579400850	26650	26650	26650	26650	0
182	20240112	170800	579400850	26650	26650	26650	26650	240
183	20240112	170700	579400850	26650	26650	26650	26650	0
184	20240112	170600	579400850	26650	26650	26650	26650	0
185	20240112	170500	579400850	26650	26650	26650	26650	0
186	20240112	170400	579400850	26650	26650	26650	26650	0
187	20240112	170300	579400850	26650	26650	26650	26650	0
188	20240112	170200	579400850	26650	26650	26650	26650	0
189	20240112	170100	579400850	26650	26650	26650	26650	0
190	20240112	170000	579400850	26650	26650	26650	26650	0
191	20240112	165900	579400850	26650	26650	26650	26650	0
192	20240112	165800	579400850	26650	26650	26650	26650	0
193	20240112	165700	579400850	26650	26650	26650	26650	0
194	20240112	165600	579400850	26650	26650	26650	26650	0
195	20240112	165500	579400850	26650	26650	26650	26650	0
196	20240112	165400	579400850	26650	26650	26650	26650	0
197	20240112	165300	579400850	26650	26650	26650	26650	0
198	20240112	165200	579400850	26650	26650	26650	26650	0
199	20240112	165100	579400850	26650	26650	26650	26650	0
200	20240112	165000	579400850	26650	26650	26650	26650	0
201	20240112	164900	579400850	26650	26650	26650	26650	0
202	20240112	164800	579400850	26650	26650	26650	26650	0
203	20240112	164700	579400850	26650	26650	26650	26650	0
204	20240112	164600	579400850	26650	26650	26650	26650	0
205	20240112	164500	579400850	26650	26650	26650	26650	0
206	20240112	164400	579400850	26650	26650	26650	26650	0
207	20240112	164300	579400850	26650	26650	26650	26650	0
208	20240112	164200	579400850	26650	26650	26650	26650	0
209	20240112	164100	579400850	26650	26650	26650	26650	0
210	20240112	164000	579400850	26650	26650	26650	26650	0
211	20240112	163900	579400850	26650	26650	26650	26650	0
212	20240112	163800	579400850	26650	26650	26650	26650	240
213	20240112	163700	579400850	26650	26650	26650	26650	0
214	20240112	163600	579400850	26650	26650	26650	26650	0
215	20240112	163500	579400850	26650	26650	26650	26650	0
216	20240112	163400	579400850	26650	26650	26650	26650	0
217	20240112	163300	579400850	26650	26650	26650	26650	0
218	20240112	163200	579400850	26650	26650	26650	26650	0
219	20240112	163100	579400850	26650	26650	26650	26650	0
220	20240112	163000	579400850	26650	26650	26650	26650	0
221	20240112	162900	579400850	26650	26650	26650	26650	0
222	20240112	162800	579400850	26650	26650	26650	26650	0
223	20240112	162700	579400850	26650	26650	26650	26650	0
224	20240112	162600	579400850	26650	26650	26650	26650	0
225	20240112	162500	579400850	26650	26650	26650	26650	0
226	20240112	162400	579400850	26650	26650	26650	26650	0
227	20240112	162300	579400850	26650	26650	26650	26650	0
228	20240112	162200	579400850	26650	26650	26650	26650	0
229	20240112	162100	579400850	26650	26650	26650	26650	0
230	20240112	162000	579400850	26650	26650	26650	26650	0
231	20240112	161900	579400850	26650	26650	26650	26650	0
232	20240112	161800	579400850	26650	26650	26650	26650	0
233	20240112	161700	579400850	26650	26650	26650	26650	0
234	20240112	161600	579400850	26650	26650	26650	26650	0
235	20240112	161500	579400850	26650	26650	26650	26650	0
236	20240112	161400	579400850	26650	26650	26650	26650	0
237	20240112	161300	579400850	26650	26650	26650	26650	0
238	20240112	161200	579400850	26650	26650	26650	26650	0
239	20240112	161100	579400850	26650	26650	26650	26650	0
240	20240112	161000	579400850	26650	26650	26650	26650	0
241	20240112	160900	579400850	26650	26650	26650	26650	0
242	20240112	160800	579400850	26650	26650	26650	26650	240
243	20240112	160700	579400850	26650	26650	26650	26650	0
244	20240112	160600	579400850	26650	26650	26650	26650	0
245	20240112	160500	579400850	26650	26650	26650	26650	0
246	20240112	160400	579400850	26650	26650	26650	26650	0
247	20240112	160300	579400850	26650	26650	26650	26650	0
248	20240112	160200	579400850	26650	26650	26650	26650	0
249	20240112	160100	579400850	26650	26650	26650	26650	0
250	20240112	160000	579400850	26650	26650	26650	26650	0
251	20240112	155900	579400850	26650	26650	26650	26650	0
252	20240112	155800	579400850	26650	26650	26650	26650	0
253	20240112	155700	579400850	26650	26650	26650	26650	0
254	20240112	155600	579400850	26650	26650	26650	26650	0
255	20240112	155500	579400850	26650	26650	26650	26650	0
256	20240112	155400	579400850	26650	26650	26650	26650	0
257	20240112	155300	579400850	26650	26650	26650	26650	0
258	20240112	155200	579400850	26650	26650	26650	26650	0
259	20240112	155100	579400850	26650	26650	26650	26650	0
260	20240112	155000	579400850	26650	26650	26650	26650	0
261	20240112	154900	579400850	26650	26650	26650	26650	0
262	20240112	154800	579400850	26650	26650	26650	26650	0
263	20240112	154700	579400850	26650	26650	26650	26650	0
264	20240112	154600	579400850	26650	26650	26650	26650	0
265	20240112	154500	579400850	26650	26650	26650	26650	0
266	20240112	154400	579400850	26650	26650	26650	26650	0
267	20240112	154300	579400850	26650	26650	26650	26650	0
268	20240112	154200	579400850	26650	26650	26650	26650	0
269	20240112	154100	579400850	26650	26650	26650	26650	0
270	20240112	154000	579400850	26650	26650	26650	26650	0
271	20240112	153900	579400850	26650	26650	26650	26650	0
272	20240112	153800	579400850	26650	26650	26650	26650	240
273	20240112	153700	579400850	26650	26650	26650	26650	0
274	20240112	153600	579400850	26650	26650	26650	26650	0
275	20240112	153500	579400850	26650	26650	26650	26650	0
276	20240112	153400	579400850	26650	26650	26650	26650	0
277	20240112	153300	579400850	26650	26650	26650	26650	0
278	20240112	153200	579400850	26650	26650	26650	26650	0
279	20240112	153100	579400850	26650	26650	26650	26650	0
280	20240112	153000	579400850	26650	26650	26650	26650	240
281	20240112	152900	573004850	26600	26600	26600	26600	0
282	20240112	152800	573004850	26600	26600	26600	26600	0
283	20240112	152700	573004850	26600	26600	26600	26600	0
284	20240112	152600	573004850	26600	26600	26600	26600	0
285	20240112	152500	573004850	26600	26600	26600	26600	0
286	20240112	152400	573004850	26600	26600	26600	26600	0
287	20240112	152300	573004850	26600	26600	26600	26600	0
288	20240112	152200	573004850	26600	26600	26600	26600	0
289	20240112	152100	573004850	26600	26600	26600	26600	0
290	20240112	152000	573004850	26600	26600	26600	26600	0
291	20240112	151900	573004850	26600	26600	26600	26600	116
292	20240112	151800	569919250	26650	26650	26650	26650	0
293	20240112	151700	569919250	26650	26600	26650	26600	6
294	20240112	151600	569759600	26650	26650	26650	26650	200
295	20240112	151500	564429600	26650	26650	26700	26650	6
296	20240112	151400	564269650	26650	26650	26650	26650	1
297	20240112	151300	564243000	26650	26700	26700	26650	6
298	20240112	151200	564083050	26650	26650	26650	26650	1
299	20240112	151100	564056400	26650	26650	26650	26650	5
300	20240112	151000	563923150	26650	26650	26650	26650	110
301	20240112	150900	560991650	26600	26600	26600	26600	5
302	20240112	150800	560858650	26650	26650	26650	26650	1
303	20240112	150700	560832000	26650	26650	26650	26650	26
304	20240112	150600	560139100	26600	26600	26600	26600	5
305	20240112	150500	560006100	26600	26600	26600	26600	48
306	20240112	150400	558729300	26650	26650	26650	26650	1
307	20240112	150300	558702650	26650	26650	26650	26650	5
308	20240112	150200	558569400	26650	26600	26650	26600	306
309	20240112	150100	550429750	26600	26600	26600	26600	0
310	20240112	150000	550429750	26600	26650	26650	26600	7
311	20240112	145900	550243500	26600	26650	26650	26600	51
312	20240112	145800	548886850	26650	26600	26650	26600	55
313	20240112	145700	547423600	26600	26600	26600	26600	100
314	20240112	145600	544763600	26650	26650	26650	26650	1
315	20240112	145500	544736950	26600	26600	26600	26600	156
316	20240112	145400	540587350	26650	26650	26650	26650	0
317	20240112	145300	540587350	26650	26650	26650	26650	6
318	20240112	145200	540427450	26600	26600	26600	26600	0
319	20240112	145100	540427450	26600	26600	26600	26600	5
320	20240112	145000	540294450	26650	26650	26650	26650	3
321	20240112	144900	540214500	26700	26700	26700	26700	0
322	20240112	144800	540214500	26700	26700	26700	26700	1
323	20240112	144700	540187800	26650	26600	26650	26600	15
324	20240112	144600	539788300	26600	26600	26600	26600	5
325	20240112	144500	539655300	26650	26650	26650	26650	0
326	20240112	144400	539655300	26650	26650	26650	26650	15
327	20240112	144300	539255550	26600	26600	26600	26600	9
328	20240112	144200	539016150	26650	26700	26700	26650	3
329	20240112	144100	538936150	26650	26650	26650	26650	4
330	20240112	144000	538829550	26650	26650	26650	26650	0
331	20240112	143900	538829550	26650	26650	26700	26650	106
332	20240112	143800	536004600	26650	26650	26650	26650	6
333	20240112	143700	535844700	26650	26650	26650	26650	0
334	20240112	143600	535844700	26650	26650	26650	26650	100
335	20240112	143500	533179700	26650	26650	26650	26650	5
336	20240112	143400	533046450	26700	26700	26700	26700	1
337	20240112	143300	533019750	26700	26700	26700	26700	20
338	20240112	143200	532485750	26750	26700	26750	26700	4
339	20240112	143100	532378850	26700	26700	26700	26650	8
340	20240112	143000	532165500	26650	26650	26650	26650	0
341	20240112	142900	532165500	26650	26650	26650	26650	0
342	20240112	142800	532165500	26650	26650	26650	26650	9
343	20240112	142700	531925650	26600	26600	26600	26600	5
344	20240112	142600	531792650	26700	26700	26700	26700	0
345	20240112	142500	531792650	26700	26650	26700	26650	6
346	20240112	142400	531632700	26650	26650	26650	26650	0
347	20240112	142300	531632700	26650	26650	26650	26650	1
348	20240112	142200	531606050	26600	26600	26600	26600	5
349	20240112	142100	531473050	26650	26650	26650	26650	4
350	20240112	142000	531366450	26600	26600	26600	26600	5
351	20240112	141900	531233450	26650	26650	26650	26650	0
352	20240112	141800	531233450	26650	26650	26650	26650	4
353	20240112	141700	531126850	26650	26650	26650	26650	1
354	20240112	141600	531100200	26650	26650	26650	26650	0
355	20240112	141500	531100200	26650	26600	26650	26600	19
356	20240112	141400	530594100	26650	26650	26650	26650	180
357	20240112	141300	525797100	26650	26600	26650	26600	7
358	20240112	141200	525610800	26650	26650	26650	26650	1
359	20240112	141100	525584150	26600	26600	26600	26600	5
360	20240112	141000	525451150	26600	26600	26600	26600	11
361	20240112	140900	525158550	26600	26600	26600	26600	5
362	20240112	140800	525025550	26600	26600	26600	26600	0
363	20240112	140700	525025550	26600	26600	26600	26600	102
364	20240112	140600	522312350	26650	26650	26650	26650	0
365	20240112	140500	522312350	26650	26650	26650	26650	250
366	20240112	140400	515649850	26650	26650	26650	26650	4
367	20240112	140300	515543250	26650	26650	26650	26650	0
368	20240112	140200	515543250	26650	26650	26650	26650	5
369	20240112	140100	515410000	26650	26650	26650	26650	42
370	20240112	140000	514290700	26650	26650	26650	26650	5
371	20240112	135900	514157450	26650	26650	26650	26650	5
372	20240112	135800	514024200	26650	26650	26650	26650	10
373	20240112	135700	513757700	26650	26650	26650	26650	8
374	20240112	135600	513544500	26700	26700	26700	26700	10
375	20240112	135500	513277500	26650	26600	26650	26600	225
376	20240112	135400	507284500	26600	26600	26600	26600	32
377	20240112	135300	506433300	26600	26600	26600	26600	5
378	20240112	135200	506300300	26600	26600	26600	26600	0
379	20240112	135100	506300300	26600	26600	26600	26600	5
380	20240112	135000	506167300	26600	26600	26600	26600	0
381	20240112	134900	506167300	26600	26650	26650	26600	7
382	20240112	134800	505981000	26650	26600	26650	26600	2
383	20240112	134700	505927750	26600	26600	26600	26600	5
384	20240112	134600	505794750	26600	26600	26600	26600	0
385	20240112	134500	505794750	26600	26600	26600	26600	5
386	20240112	134400	505661750	26600	26600	26600	26600	45
387	20240112	134300	504464750	26600	26600	26600	26600	0
388	20240112	134200	504464750	26600	26650	26650	26600	7
389	20240112	134100	504278450	26650	26600	26650	26600	124
390	20240112	134000	500979800	26600	26600	26600	26600	105
391	20240112	133900	498186800	26600	26650	26650	26600	892
392	20240112	133800	474439700	26600	26600	26600	26600	5
393	20240112	133700	474306700	26600	26600	26600	26600	0
394	20240112	133600	474306700	26600	26600	26600	26600	9
395	20240112	133500	474067300	26600	26600	26600	26600	1
396	20240112	133400	474040700	26600	26600	26600	26600	10
397	20240112	133300	473774700	26550	26550	26550	26550	5
398	20240112	133200	473641950	26600	26600	26600	26600	150
399	20240112	133100	469651950	26550	26550	26550	26550	4
400	20240112	133000	469545750	26550	26550	26550	26550	0
401	20240112	132900	469545750	26550	26550	26550	26550	5
402	20240112	132800	469413000	26600	26600	26600	26600	30
403	20240112	132700	468615000	26550	26550	26550	26550	5
404	20240112	132600	468482250	26550	26550	26550	26550	0
405	20240112	132500	468482250	26550	26550	26550	26550	5
406	20240112	132400	468349500	26600	26600	26650	26550	11
407	20240112	132300	468056900	26600	26600	26600	26600	0
408	20240112	132200	468056900	26600	26550	26600	26550	374
409	20240112	132100	458122300	26600	26600	26600	26600	17
410	20240112	132000	457670100	26600	26650	26650	26600	1118
411	20240112	131900	427930550	26650	26650	26650	26650	888
412	20240112	131800	404265350	26650	26650	26650	26650	33
413	20240112	131700	403385900	26650	26650	26650	26650	78
414	20240112	131600	401307200	26650	26650	26650	26650	82
415	20240112	131500	399121900	26700	26700	26700	26700	1
416	20240112	131400	399095200	26700	26700	26700	26700	0
417	20240112	131300	399095200	26700	26650	26700	26650	57
418	20240112	131200	397573550	26750	26750	26750	26750	0
419	20240112	131100	397573550	26750	26750	26750	26750	100
420	20240112	131000	394898550	26700	26700	26700	26700	0
421	20240112	130900	394898550	26700	26650	26700	26650	19
422	20240112	130800	394391450	26650	26650	26650	26650	0
423	20240112	130700	394391450	26650	26650	26650	26650	5
424	20240112	130600	394258200	26650	26650	26650	26650	0
425	20240112	130500	394258200	26650	26650	26650	26650	5
426	20240112	130400	394124950	26750	26750	26750	26750	0
427	20240112	130300	394124950	26750	26750	26750	26750	0
428	20240112	130200	394124950	26750	26700	26750	26700	6
429	20240112	130100	393964700	26700	26700	26700	26700	434
430	20240112	130000	382376900	26750	26750	26750	26750	0
431	20240112	125900	382376900	26750	26750	26750	26750	0
432	20240112	125800	382376900	26750	26700	26750	26700	394
433	20240112	125700	371856850	26700	26700	26700	26700	1018
434	20240112	125600	344676250	26700	26750	26750	26700	229
435	20240112	125500	338550750	26750	26750	26750	26750	0
436	20240112	125400	338550750	26750	26750	26750	26750	0
437	20240112	125300	338550750	26750	26750	26750	26750	107
438	20240112	125200	335688500	26800	26800	26800	26800	1
439	20240112	125100	335661700	26750	26700	26750	26700	186
440	20240112	125000	330695000	26700	26750	26750	26700	1385
441	20240112	124900	293708400	26750	26750	26750	26750	5
442	20240112	124800	293574650	26800	26800	26800	26800	1
443	20240112	124700	293547850	26750	26750	26750	26750	5
444	20240112	124600	293414100	26750	26750	26750	26750	0
445	20240112	124500	293414100	26750	26700	26750	26700	45
446	20240112	124400	292210600	26700	26750	26750	26700	2
447	20240112	124300	292157150	26700	26750	26800	26700	8
448	20240112	124200	291943150	26750	26750	26750	26750	553
449	20240112	124100	277150400	26750	26750	26750	26750	0
450	20240112	124000	277150400	26750	26750	26750	26750	5
451	20240112	123900	277016650	26750	26750	26750	26750	0
452	20240112	123800	277016650	26750	26750	26750	26750	5
453	20240112	123700	276882900	26750	26750	26750	26750	0
454	20240112	123600	276882900	26750	26750	26750	26750	15
455	20240112	123500	276481650	26750	26750	26750	26750	0
456	20240112	123400	276481650	26750	26750	26750	26750	5
457	20240112	123300	276347900	26800	26800	26800	26800	0
458	20240112	123200	276347900	26800	26800	26800	26800	5
459	20240112	123100	276213900	26800	26800	26800	26800	0
460	20240112	123000	276213900	26800	26800	26800	26800	5
461	20240112	122900	276079900	26800	26800	26800	26800	154
462	20240112	122800	271952700	26750	26750	26750	26750	0
463	20240112	122700	271952700	26750	26750	26750	26750	5
464	20240112	122600	271818950	26750	26750	26750	26750	0
465	20240112	122500	271818950	26750	26750	26750	26750	5
466	20240112	122400	271685200	26750	26750	26750	26750	5
467	20240112	122300	271551450	26800	26800	26800	26800	0
468	20240112	122200	271551450	26800	26750	26800	26750	7
469	20240112	122100	271364100	26750	26750	26750	26750	0
470	20240112	122000	271364100	26750	26750	26750	26750	4
471	20240112	121900	271257100	26750	26750	26750	26750	0
472	20240112	121800	271257100	26750	26750	26750	26750	5
473	20240112	121700	271123350	26800	26800	26800	26800	1
474	20240112	121600	271096550	26750	26750	26750	26750	5
475	20240112	121500	270962800	26750	26750	26750	26750	0
476	20240112	121400	270962800	26750	26750	26750	26750	5
477	20240112	121300	270829050	26750	26750	26750	26750	5
478	20240112	121200	270695300	26750	26750	26750	26750	0
479	20240112	121100	270695300	26750	26750	26750	26750	5
480	20240112	121000	270561550	26750	26750	26750	26750	0
481	20240112	120900	270561550	26750	26750	26750	26750	5
482	20240112	120800	270427800	26800	26800	26800	26800	0
483	20240112	120700	270427800	26800	26800	26800	26800	10
484	20240112	120600	270159800	26750	26750	26750	26750	20
485	20240112	120500	269624800	26750	26750	26750	26750	5
486	20240112	120400	269491050	26750	26750	26750	26750	0
487	20240112	120300	269491050	26750	26750	26750	26750	5
488	20240112	120200	269357300	26800	26800	26800	26800	0
489	20240112	120100	269357300	26800	26800	26800	26800	5
490	20240112	120000	269223300	26750	26750	26750	26750	1
491	20240112	115900	269196550	26800	26800	26800	26800	44
492	20240112	115800	268017350	26750	26750	26750	26750	0
493	20240112	115700	268017350	26750	26750	26750	26750	2
494	20240112	115600	267963850	26750	26750	26750	26750	5
495	20240112	115500	267830100	26750	26750	26750	26750	1
496	20240112	115400	267803350	26750	26750	26750	26750	6
497	20240112	115300	267642850	26800	26800	26800	26800	48
498	20240112	115200	266356450	26800	26800	26800	26800	0
499	20240112	115100	266356450	26800	26800	26800	26800	6
500	20240112	115000	266195650	26800	26800	26800	26800	1
501	20240112	114900	266168850	26800	26800	26800	26800	5
502	20240112	114800	266034850	26800	26800	26800	26800	5
503	20240112	114700	265900850	26750	26750	26750	26750	5
504	20240112	114600	265767100	26750	26750	26750	26750	1
505	20240112	114500	265740350	26750	26750	26750	26750	6
506	20240112	114400	265579850	26750	26750	26750	26750	1
507	20240112	114300	265553100	26750	26750	26750	26750	5
508	20240112	114200	265419350	26750	26750	26750	26750	6
509	20240112	114100	265258850	26800	26800	26800	26800	1
510	20240112	114000	265232050	26750	26800	26800	26750	20
511	20240112	113900	264696100	26800	26850	26850	26800	63
512	20240112	113800	263007550	26850	26750	26850	26750	46
513	20240112	113700	261774900	26750	26750	26750	26750	0
514	20240112	113600	261774900	26750	26750	26750	26750	6
515	20240112	113500	261614400	26750	26750	26750	26750	0
516	20240112	113400	261614400	26750	26750	26750	26750	6
517	20240112	113300	261453900	26750	26750	26750	26750	6
518	20240112	113200	261293400	26800	26750	26800	26750	6
519	20240112	113100	261132650	26750	26750	26750	26750	5
520	20240112	113000	260998900	26750	26750	26750	26750	14
521	20240112	112900	260624400	26750	26750	26750	26750	5
522	20240112	112800	260490650	26750	26750	26750	26750	0
523	20240112	112700	260490650	26750	26750	26750	26750	5
524	20240112	112600	260356900	26750	26750	26750	26750	0
525	20240112	112500	260356900	26750	26750	26750	26750	5
526	20240112	112400	260223150	26800	26800	26800	26800	1
527	20240112	112300	260196350	26750	26750	26750	26750	5
528	20240112	112200	260062600	26750	26750	26750	26750	5
529	20240112	112100	259928850	26750	26750	26750	26750	0
530	20240112	112000	259928850	26750	26750	26750	26750	5
531	20240112	111900	259795100	26750	26750	26750	26750	0
532	20240112	111800	259795100	26750	26750	26750	26750	5
533	20240112	111700	259661350	26800	26800	26800	26800	0
534	20240112	111600	259661350	26800	26750	26800	26750	322
535	20240112	111500	251047800	26750	26750	26750	26750	0
536	20240112	111400	251047800	26750	26800	26800	26750	130
537	20240112	111300	247564050	26800	26800	26800	26800	6
538	20240112	111200	247403250	26750	26750	26750	26750	5
539	20240112	111100	247269500	26800	26800	26800	26800	0
540	20240112	111000	247269500	26800	26800	26800	26800	0
541	20240112	110900	247269500	26800	26800	26800	26800	191
542	20240112	110800	242150700	26800	26800	26800	26800	387
543	20240112	110700	231779100	26800	26800	26800	26800	211
544	20240112	110600	226124300	26850	26850	26850	26850	74
545	20240112	110500	224137400	26800	26800	26800	26800	5
546	20240112	110400	224003400	26800	26800	26800	26800	0
547	20240112	110300	224003400	26800	26850	26850	26800	7
548	20240112	110200	223815700	26850	26850	26850	26800	9
549	20240112	110100	223574300	26850	26850	26850	26850	2
550	20240112	110000	223520600	26800	26800	26800	26800	5
551	20240112	105900	223386600	26800	26800	26800	26800	0
552	20240112	105800	223386600	26800	26800	26800	26800	5
553	20240112	105700	223252600	26800	26800	26800	26800	0
554	20240112	105600	223252600	26800	26850	26850	26800	10
555	20240112	105500	222984500	26850	26850	26850	26850	1
556	20240112	105400	222957650	26800	26800	26800	26800	5
557	20240112	105300	222823650	26850	26800	26850	26800	3
558	20240112	105200	222743200	26800	26800	26800	26800	5
559	20240112	105100	222609200	26800	26800	26800	26800	5
560	20240112	105000	222475200	26850	26850	26850	26850	0
561	20240112	104900	222475200	26850	26850	26850	26850	226
562	20240112	104800	216407100	26850	26850	26850	26850	0
563	20240112	104700	216407100	26850	26850	26850	26850	55
564	20240112	104600	214930350	26850	26850	26850	26850	0
565	20240112	104500	214930350	26850	26850	26850	26850	5
566	20240112	104400	214796100	26850	26850	26850	26850	0
567	20240112	104300	214796100	26850	26850	26850	26850	5
568	20240112	104200	214661850	26900	26900	26900	26900	0
569	20240112	104100	214661850	26900	26900	26900	26900	4
570	20240112	104000	214554250	26850	26850	26850	26850	5
571	20240112	103900	214420000	26850	26850	26850	26850	0
572	20240112	103800	214420000	26850	26850	26850	26850	5
573	20240112	103700	214285750	26800	26800	26800	26800	0
574	20240112	103600	214285750	26800	26800	26800	26800	5
575	20240112	103500	214151750	26800	26800	26800	26800	0
576	20240112	103400	214151750	26800	26800	26800	26800	0
577	20240112	103300	214151750	26800	26800	26800	26800	0
578	20240112	103200	214151750	26800	26900	26900	26800	2
579	20240112	103100	214098050	26900	26900	26900	26900	0
580	20240112	103000	214098050	26900	26900	26900	26900	0
581	20240112	102900	214098050	26900	26900	26900	26900	0
582	20240112	102800	214098050	26900	26900	26900	26900	100
583	20240112	102700	211408050	26850	26850	26850	26850	50
584	20240112	102600	210065550	26850	26850	26850	26850	0
585	20240112	102500	210065550	26850	26850	26850	26850	0
586	20240112	102400	210065550	26850	26850	26850	26850	0
587	20240112	102300	210065550	26850	26850	26850	26850	0
588	20240112	102200	210065550	26850	26850	26850	26850	1
589	20240112	102100	210038700	26800	26800	26800	26800	398
590	20240112	102000	199372300	26800	26800	26800	26800	0
591	20240112	101900	199372300	26800	26800	26800	26800	0
592	20240112	101800	199372300	26800	26800	26800	26800	10
593	20240112	101700	199104300	26750	26750	26750	26750	0
594	20240112	101600	199104300	26750	26800	26800	26750	179
595	20240112	101500	194315800	26800	26800	26800	26800	0
596	20240112	101400	194315800	26800	26800	26800	26800	0
597	20240112	101300	194315800	26800	26800	26800	26800	0
598	20240112	101200	194315800	26800	26800	26800	26800	0
599	20240112	101100	194315800	26800	26800	26800	26800	127
600	20240112	101000	190912200	26800	26800	26800	26800	0
601	20240112	100900	190912200	26800	26800	26800	26800	213
602	20240112	100800	185203800	26800	26800	26800	26800	226
603	20240112	100700	179147000	26800	26850	26850	26800	51
604	20240112	100600	177780150	26850	26850	26850	26850	0
605	20240112	100500	177780150	26850	26850	26850	26850	0
606	20240112	100400	177780150	26850	26850	26850	26850	35
607	20240112	100300	176840400	26850	26850	26850	26850	2
608	20240112	100200	176786700	26850	26850	26850	26850	21
609	20240112	100100	176222850	26850	26850	26850	26850	0
610	20240112	100000	176222850	26850	26850	26850	26850	68
611	20240112	095900	174397050	26900	26900	26900	26900	0
612	20240112	095800	174397050	26900	26900	26900	26850	36
613	20240112	095700	173430350	26850	26850	26850	26850	1
614	20240112	095600	173403500	26800	26800	26800	26800	2
615	20240112	095500	173349900	26800	26850	26850	26800	1000
616	20240112	095400	146520000	26900	26900	26900	26900	0
617	20240112	095300	146520000	26900	26900	26900	26900	450
618	20240112	095200	134415000	26950	26950	26950	26950	0
619	20240112	095100	134415000	26950	26950	26950	26950	0
620	20240112	095000	134415000	26950	26950	26950	26950	1
621	20240112	094900	134388050	26950	26950	26950	26950	5
622	20240112	094800	134253300	26900	26900	26900	26900	0
623	20240112	094700	134253300	26900	26900	26900	26900	0
624	20240112	094600	134253300	26900	26900	26900	26900	0
625	20240112	094500	134253300	26900	26900	26900	26900	0
626	20240112	094400	134253300	26900	26900	26900	26900	0
627	20240112	094300	134253300	26900	26950	26950	26900	2
628	20240112	094200	134199450	26950	26950	26950	26950	0
629	20240112	094100	134199450	26950	26950	26950	26950	0
630	20240112	094000	134199450	26950	26950	26950	26950	0
631	20240112	093900	134199450	26950	26950	26950	26900	15
632	20240112	093800	133795250	26950	26950	26950	26950	3
633	20240112	093700	133714400	26900	26900	26900	26900	0
634	20240112	093600	133714400	26900	26900	26900	26900	0
635	20240112	093500	133714400	26900	26900	26900	26900	0
636	20240112	093400	133714400	26900	26900	26900	26900	106
637	20240112	093300	130863000	26900	26900	26900	26900	0
638	20240112	093200	130863000	26900	26800	26900	26800	179
639	20240112	093100	126065700	26800	26850	26850	26800	367
640	20240112	093000	116229400	26850	26900	26900	26850	207
641	20240112	092900	110671100	26900	26950	26950	26900	330
642	20240112	092800	101793950	26950	26950	26950	26950	163
643	20240112	092700	97401100	27100	27100	27100	27100	0
644	20240112	092600	97401100	27100	26950	27100	26950	134
645	20240112	092500	93789400	27000	27000	27000	27000	589
646	20240112	092400	77886400	27000	27000	27000	27000	0
647	20240112	092300	77886400	27000	27000	27000	27000	0
648	20240112	092200	77886400	27000	27000	27000	27000	0
649	20240112	092100	77886400	27000	27000	27000	27000	0
650	20240112	092000	77886400	27000	27000	27050	27000	490
651	20240112	091900	64656150	27200	27200	27200	27200	1
652	20240112	091800	64628950	27050	27050	27050	27050	152
653	20240112	091700	60517350	27000	27000	27000	27000	147
654	20240112	091600	56548350	27000	27000	27000	27000	7
655	20240112	091500	56359350	27050	27050	27050	27050	0
656	20240112	091400	56359350	27050	27050	27050	27050	0
657	20240112	091300	56359350	27050	27050	27050	27050	6
658	20240112	091200	56197050	27050	27000	27050	27000	189
659	20240112	091100	51093950	27000	27000	27000	26950	682
660	20240112	091000	32680000	27050	27050	27050	27050	5
661	20240112	090900	32544750	27050	27100	27100	27050	100
662	20240112	090800	29839150	27100	27100	27100	27100	0
663	20240112	090700	29839150	27100	27100	27100	27100	0
664	20240112	090600	29839150	27100	27100	27100	27100	217
665	20240112	090500	23958450	27100	27200	27200	27100	699
666	20240112	090400	4979550	27200	27250	27250	27200	43
667	20240112	090300	3808900	27250	27250	27250	27250	24
668	20240112	090200	3154900	27300	27300	27300	27300	4
669	20240112	090100	3045700	27300	27300	27300	27300	1
670	20240112	090000	3018400	27150	27250	27250	27150	111