KissMeData/039440/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192400	3569451750	27050	27050	27050	27050	2076
3	20240112	192300	3569451750	27050	27050	27050	27050	0
4	20240112	192200	3569451750	27050	27050	27050	27050	0
5	20240112	192100	3569451750	27050	27050	27050	27050	0
6	20240112	192000	3569451750	27050	27050	27050	27050	0
7	20240112	191900	3569451750	27050	27050	27050	27050	0
8	20240112	191800	3569451750	27050	27050	27050	27050	0
9	20240112	191700	3569451750	27050	27050	27050	27050	0
10	20240112	191600	3569451750	27050	27050	27050	27050	0
11	20240112	191500	3569451750	27050	27050	27050	27050	0
12	20240112	191400	3569451750	27050	27050	27050	27050	0
13	20240112	191300	3569451750	27050	27050	27050	27050	0
14	20240112	191200	3569451750	27050	27050	27050	27050	0
15	20240112	191100	3569451750	27050	27050	27050	27050	0
16	20240112	191000	3569451750	27050	27050	27050	27050	0
17	20240112	190900	3569451750	27050	27050	27050	27050	0
18	20240112	190800	3569451750	27050	27050	27050	27050	0
19	20240112	190700	3569451750	27050	27050	27050	27050	0
20	20240112	190600	3569451750	27050	27050	27050	27050	0
21	20240112	190500	3569451750	27050	27050	27050	27050	0
22	20240112	190400	3569451750	27050	27050	27050	27050	0
23	20240112	190300	3569451750	27050	27050	27050	27050	0
24	20240112	190200	3569451750	27050	27050	27050	27050	0
25	20240112	190100	3569451750	27050	27050	27050	27050	0
26	20240112	190000	3569451750	27050	27050	27050	27050	0
27	20240112	185900	3569451750	27050	27050	27050	27050	0
28	20240112	185800	3569451750	27050	27050	27050	27050	0
29	20240112	185700	3569451750	27050	27050	27050	27050	0
30	20240112	185600	3569451750	27050	27050	27050	27050	0
31	20240112	185500	3569451750	27050	27050	27050	27050	0
32	20240112	185400	3569451750	27050	27050	27050	27050	2076
33	20240112	185300	3569451750	27050	27050	27050	27050	0
34	20240112	185200	3569451750	27050	27050	27050	27050	0
35	20240112	185100	3569451750	27050	27050	27050	27050	0
36	20240112	185000	3569451750	27050	27050	27050	27050	0
37	20240112	184900	3569451750	27050	27050	27050	27050	0
38	20240112	184800	3569451750	27050	27050	27050	27050	0
39	20240112	184700	3569451750	27050	27050	27050	27050	0
40	20240112	184600	3569451750	27050	27050	27050	27050	0
41	20240112	184500	3569451750	27050	27050	27050	27050	0
42	20240112	184400	3569451750	27050	27050	27050	27050	0
43	20240112	184300	3569451750	27050	27050	27050	27050	0
44	20240112	184200	3569451750	27050	27050	27050	27050	0
45	20240112	184100	3569451750	27050	27050	27050	27050	0
46	20240112	184000	3569451750	27050	27050	27050	27050	0
47	20240112	183900	3569451750	27050	27050	27050	27050	0
48	20240112	183800	3569451750	27050	27050	27050	27050	0
49	20240112	183700	3569451750	27050	27050	27050	27050	0
50	20240112	183600	3569451750	27050	27050	27050	27050	0
51	20240112	183500	3569451750	27050	27050	27050	27050	0
52	20240112	183400	3569451750	27050	27050	27050	27050	0
53	20240112	183300	3569451750	27050	27050	27050	27050	0
54	20240112	183200	3569451750	27050	27050	27050	27050	0
55	20240112	183100	3569451750	27050	27050	27050	27050	0
56	20240112	183000	3569451750	27050	27050	27050	27050	0
57	20240112	182900	3569451750	27050	27050	27050	27050	0
58	20240112	182800	3569451750	27050	27050	27050	27050	0
59	20240112	182700	3569451750	27050	27050	27050	27050	0
60	20240112	182600	3569451750	27050	27050	27050	27050	0
61	20240112	182500	3569451750	27050	27050	27050	27050	0
62	20240112	182400	3569451750	27050	27050	27050	27050	2076
63	20240112	182300	3569451750	27050	27050	27050	27050	0
64	20240112	182200	3569451750	27050	27050	27050	27050	0
65	20240112	182100	3569451750	27050	27050	27050	27050	0
66	20240112	182000	3569451750	27050	27050	27050	27050	0
67	20240112	181900	3569451750	27050	27050	27050	27050	0
68	20240112	181800	3569451750	27050	27050	27050	27050	0
69	20240112	181700	3569451750	27050	27050	27050	27050	0
70	20240112	181600	3569451750	27050	27050	27050	27050	0
71	20240112	181500	3569451750	27050	27050	27050	27050	0
72	20240112	181400	3569451750	27050	27050	27050	27050	0
73	20240112	181300	3569451750	27050	27050	27050	27050	0
74	20240112	181200	3569451750	27050	27050	27050	27050	0
75	20240112	181100	3569451750	27050	27050	27050	27050	0
76	20240112	181000	3569451750	27050	27050	27050	27050	0
77	20240112	180900	3569451750	27050	27050	27050	27050	0
78	20240112	180800	3569451750	27050	27050	27050	27050	0
79	20240112	180700	3569451750	27050	27050	27050	27050	0
80	20240112	180600	3569451750	27050	27050	27050	27050	0
81	20240112	180500	3569451750	27050	27050	27050	27050	0
82	20240112	180400	3569451750	27050	27050	27050	27050	0
83	20240112	180300	3569451750	27050	27050	27050	27050	0
84	20240112	180200	3569451750	27050	27050	27050	27050	0
85	20240112	180100	3569451750	27050	27050	27050	27050	0
86	20240112	180000	3569451750	27050	27050	27050	27050	0
87	20240112	175900	3569451750	27050	27050	27050	27050	0
88	20240112	175800	3569451750	27050	27050	27050	27050	0
89	20240112	175700	3569451750	27050	27050	27050	27050	0
90	20240112	175600	3569451750	27050	27050	27050	27050	0
91	20240112	175500	3569451750	27050	27050	27050	27050	0
92	20240112	175400	3569451750	27050	27050	27050	27050	2076
93	20240112	175300	3569451750	27050	27050	27050	27050	0
94	20240112	175200	3569451750	27050	27050	27050	27050	0
95	20240112	175100	3569451750	27050	27050	27050	27050	0
96	20240112	175000	3569451750	27050	27050	27050	27050	0
97	20240112	174900	3569451750	27050	27050	27050	27050	0
98	20240112	174800	3569451750	27050	27050	27050	27050	0
99	20240112	174700	3569451750	27050	27050	27050	27050	0
100	20240112	174600	3569451750	27050	27050	27050	27050	0
101	20240112	174500	3569451750	27050	27050	27050	27050	0
102	20240112	174400	3569451750	27050	27050	27050	27050	0
103	20240112	174300	3569451750	27050	27050	27050	27050	0
104	20240112	174200	3569451750	27050	27050	27050	27050	0
105	20240112	174100	3569451750	27050	27050	27050	27050	0
106	20240112	174000	3569451750	27050	27050	27050	27050	0
107	20240112	173900	3569451750	27050	27050	27050	27050	0
108	20240112	173800	3569451750	27050	27050	27050	27050	0
109	20240112	173700	3569451750	27050	27050	27050	27050	0
110	20240112	173600	3569451750	27050	27050	27050	27050	0
111	20240112	173500	3569451750	27050	27050	27050	27050	0
112	20240112	173400	3569451750	27050	27050	27050	27050	0
113	20240112	173300	3569451750	27050	27050	27050	27050	0
114	20240112	173200	3569451750	27050	27050	27050	27050	0
115	20240112	173100	3569451750	27050	27050	27050	27050	0
116	20240112	173000	3569451750	27050	27050	27050	27050	0
117	20240112	172900	3569451750	27050	27050	27050	27050	0
118	20240112	172800	3569451750	27050	27050	27050	27050	0
119	20240112	172700	3569451750	27050	27050	27050	27050	0
120	20240112	172600	3569451750	27050	27050	27050	27050	0
121	20240112	172500	3569451750	27050	27050	27050	27050	0
122	20240112	172400	3569451750	27050	27050	27050	27050	2076
123	20240112	172300	3569451750	27050	27050	27050	27050	0
124	20240112	172200	3569451750	27050	27050	27050	27050	0
125	20240112	172100	3569451750	27050	27050	27050	27050	0
126	20240112	172000	3569451750	27050	27050	27050	27050	0
127	20240112	171900	3569451750	27050	27050	27050	27050	0
128	20240112	171800	3569451750	27050	27050	27050	27050	0
129	20240112	171700	3569451750	27050	27050	27050	27050	0
130	20240112	171600	3569451750	27050	27050	27050	27050	0
131	20240112	171500	3569451750	27050	27050	27050	27050	0
132	20240112	171400	3569451750	27050	27050	27050	27050	0
133	20240112	171300	3569451750	27050	27050	27050	27050	0
134	20240112	171200	3569451750	27050	27050	27050	27050	0
135	20240112	171100	3569451750	27050	27050	27050	27050	0
136	20240112	171000	3569451750	27050	27050	27050	27050	0
137	20240112	170900	3569451750	27050	27050	27050	27050	0
138	20240112	170800	3569451750	27050	27050	27050	27050	0
139	20240112	170700	3569451750	27050	27050	27050	27050	0
140	20240112	170600	3569451750	27050	27050	27050	27050	0
141	20240112	170500	3569451750	27050	27050	27050	27050	0
142	20240112	170400	3569451750	27050	27050	27050	27050	0
143	20240112	170300	3569451750	27050	27050	27050	27050	0
144	20240112	170200	3569451750	27050	27050	27050	27050	0
145	20240112	170100	3569451750	27050	27050	27050	27050	0
146	20240112	170000	3569451750	27050	27050	27050	27050	0
147	20240112	165900	3569451750	27050	27050	27050	27050	0
148	20240112	165800	3569451750	27050	27050	27050	27050	0
149	20240112	165700	3569451750	27050	27050	27050	27050	0
150	20240112	165600	3569451750	27050	27050	27050	27050	0
151	20240112	165500	3569451750	27050	27050	27050	27050	0
152	20240112	165400	3569451750	27050	27050	27050	27050	2076
153	20240112	165300	3569451750	27050	27050	27050	27050	0
154	20240112	165200	3569451750	27050	27050	27050	27050	0
155	20240112	165100	3569451750	27050	27050	27050	27050	0
156	20240112	165000	3569451750	27050	27050	27050	27050	0
157	20240112	164900	3569451750	27050	27050	27050	27050	0
158	20240112	164800	3569451750	27050	27050	27050	27050	0
159	20240112	164700	3569451750	27050	27050	27050	27050	0
160	20240112	164600	3569451750	27050	27050	27050	27050	0
161	20240112	164500	3569451750	27050	27050	27050	27050	0
162	20240112	164400	3569451750	27050	27050	27050	27050	0
163	20240112	164300	3569451750	27050	27050	27050	27050	0
164	20240112	164200	3569451750	27050	27050	27050	27050	0
165	20240112	164100	3569451750	27050	27050	27050	27050	0
166	20240112	164000	3569451750	27050	27050	27050	27050	0
167	20240112	163900	3569451750	27050	27050	27050	27050	0
168	20240112	163800	3569451750	27050	27050	27050	27050	0
169	20240112	163700	3569451750	27050	27050	27050	27050	0
170	20240112	163600	3569451750	27050	27050	27050	27050	0
171	20240112	163500	3569451750	27050	27050	27050	27050	0
172	20240112	163400	3569451750	27050	27050	27050	27050	0
173	20240112	163300	3569451750	27050	27050	27050	27050	0
174	20240112	163200	3569451750	27050	27050	27050	27050	0
175	20240112	163100	3569451750	27050	27050	27050	27050	0
176	20240112	163000	3569451750	27050	27050	27050	27050	0
177	20240112	162900	3569451750	27050	27050	27050	27050	0
178	20240112	162800	3569451750	27050	27050	27050	27050	0
179	20240112	162700	3569451750	27050	27050	27050	27050	0
180	20240112	162600	3569451750	27050	27050	27050	27050	0
181	20240112	162500	3569451750	27050	27050	27050	27050	0
182	20240112	162400	3569451750	27050	27050	27050	27050	2076
183	20240112	162300	3569451750	27050	27050	27050	27050	0
184	20240112	162200	3569451750	27050	27050	27050	27050	0
185	20240112	162100	3569451750	27050	27050	27050	27050	0
186	20240112	162000	3569451750	27050	27050	27050	27050	0
187	20240112	161900	3569451750	27050	27050	27050	27050	0
188	20240112	161800	3569451750	27050	27050	27050	27050	0
189	20240112	161700	3569451750	27050	27050	27050	27050	0
190	20240112	161600	3569451750	27050	27050	27050	27050	0
191	20240112	161500	3569451750	27050	27050	27050	27050	0
192	20240112	161400	3569451750	27050	27050	27050	27050	0
193	20240112	161300	3569451750	27050	27050	27050	27050	0
194	20240112	161200	3569451750	27050	27050	27050	27050	0
195	20240112	161100	3569451750	27050	27050	27050	27050	0
196	20240112	161000	3569451750	27050	27050	27050	27050	0
197	20240112	160900	3569451750	27050	27050	27050	27050	0
198	20240112	160800	3569451750	27050	27050	27050	27050	0
199	20240112	160700	3569451750	27050	27050	27050	27050	0
200	20240112	160600	3569451750	27050	27050	27050	27050	0
201	20240112	160500	3569451750	27050	27050	27050	27050	0
202	20240112	160400	3569451750	27050	27050	27050	27050	0
203	20240112	160300	3569451750	27050	27050	27050	27050	0
204	20240112	160200	3569451750	27050	27050	27050	27050	0
205	20240112	160100	3569451750	27050	27050	27050	27050	0
206	20240112	160000	3569451750	27050	27050	27050	27050	0
207	20240112	155900	3569451750	27050	27050	27050	27050	0
208	20240112	155800	3569451750	27050	27050	27050	27050	0
209	20240112	155700	3569451750	27050	27050	27050	27050	0
210	20240112	155600	3569451750	27050	27050	27050	27050	0
211	20240112	155500	3569451750	27050	27050	27050	27050	0
212	20240112	155400	3569451750	27050	27050	27050	27050	2076
213	20240112	155300	3569451750	27050	27050	27050	27050	0
214	20240112	155200	3569451750	27050	27050	27050	27050	0
215	20240112	155100	3569451750	27050	27050	27050	27050	0
216	20240112	155000	3569451750	27050	27050	27050	27050	0
217	20240112	154900	3569451750	27050	27050	27050	27050	0
218	20240112	154800	3569451750	27050	27050	27050	27050	0
219	20240112	154700	3569451750	27050	27050	27050	27050	0
220	20240112	154600	3569451750	27050	27050	27050	27050	0
221	20240112	154500	3569451750	27050	27050	27050	27050	0
222	20240112	154400	3569451750	27050	27050	27050	27050	0
223	20240112	154300	3569451750	27050	27050	27050	27050	0
224	20240112	154200	3569451750	27050	27050	27050	27050	0
225	20240112	154100	3569451750	27050	27050	27050	27050	0
226	20240112	154000	3569451750	27050	27050	27050	27050	0
227	20240112	153900	3569451750	27050	27050	27050	27050	0
228	20240112	153800	3569451750	27050	27050	27050	27050	0
229	20240112	153700	3569451750	27050	27050	27050	27050	0
230	20240112	153600	3569451750	27050	27050	27050	27050	0
231	20240112	153500	3569451750	27050	27050	27050	27050	0
232	20240112	153400	3569451750	27050	27050	27050	27050	0
233	20240112	153300	3569451750	27050	27050	27050	27050	0
234	20240112	153200	3569451750	27050	27050	27050	27050	0
235	20240112	153100	3569451750	27050	27050	27050	27050	0
236	20240112	153000	3569451750	27050	27050	27050	27050	2076
237	20240112	152900	3513295950	27050	27050	27050	27050	0
238	20240112	152800	3513295950	27050	27050	27050	27050	0
239	20240112	152700	3513295950	27050	27050	27050	27050	0
240	20240112	152600	3513295950	27050	27050	27050	27050	0
241	20240112	152500	3513295950	27050	27050	27050	27050	0
242	20240112	152400	3513295950	27050	27050	27050	27050	0
243	20240112	152300	3513295950	27050	27050	27050	27050	0
244	20240112	152200	3513295950	27050	27050	27050	27050	0
245	20240112	152100	3513295950	27050	27050	27050	27050	0
246	20240112	152000	3513295950	27050	27050	27050	27050	0
247	20240112	151900	3513295950	27050	27000	27050	27000	250
248	20240112	151800	3506536600	27000	27000	27000	26900	402
249	20240112	151700	3495697200	27000	26950	27000	26900	471
250	20240112	151600	3482993250	27000	26950	27000	26950	181
251	20240112	151500	3478112600	27000	27000	27000	26950	462
252	20240112	151400	3465651350	27000	27000	27050	26950	386
253	20240112	151300	3455237600	27000	27050	27050	26950	505
254	20240112	151200	3441609600	27050	26950	27050	26900	965
255	20240112	151100	3415590400	27000	26950	27050	26950	578
256	20240112	151000	3399997750	27000	27000	27000	26950	632
257	20240112	150900	3382954400	27000	27000	27000	26900	505
258	20240112	150800	3369345700	27000	27000	27000	26900	456
259	20240112	150700	3357054200	27000	26950	27000	26950	341
260	20240112	150600	3347857700	27000	27000	27000	26950	995
261	20240112	150500	3321033650	26950	27000	27050	26950	516
262	20240112	150400	3307097700	27050	26950	27050	26950	316
263	20240112	150300	3298565050	27000	27000	27050	26950	274
264	20240112	150200	3291171500	27000	27050	27050	26950	391
265	20240112	150100	3280611450	27050	27000	27050	27000	250
266	20240112	150000	3273855300	27050	26950	27050	26950	655
267	20240112	145900	3256169200	27000	27000	27050	26950	288
268	20240112	145800	3248386950	27000	26950	27050	26950	391
269	20240112	145700	3237822750	27000	27000	27000	26950	444
270	20240112	145600	3225841950	27000	27000	27050	26950	562
271	20240112	145500	3210677200	26950	26950	27000	26900	382
272	20240112	145400	3200381950	26950	26950	27000	26900	269
273	20240112	145300	3193132250	26950	26950	27000	26950	526
274	20240112	145200	3178947400	27000	26950	27000	26950	269
275	20240112	145100	3171690350	26950	26950	27000	26950	528
276	20240112	145000	3157449900	27000	27000	27000	26950	334
277	20240112	144900	3148442300	27000	27000	27000	26950	351
278	20240112	144800	3138972400	26950	27000	27000	26900	1365
279	20240112	144700	3102185950	27000	27000	27000	26900	1516
280	20240112	144600	3061334250	27000	27000	27050	26950	499
281	20240112	144500	3047865150	27000	27050	27050	27000	239
282	20240112	144400	3041408300	27050	27000	27050	26950	377
283	20240112	144300	3031222450	27050	27000	27050	27000	195
284	20240112	144200	3025952450	27000	27000	27050	26950	653
285	20240112	144100	3008299900	26950	27000	27000	26950	483
286	20240112	144000	2995276450	27000	26950	27000	26900	912
287	20240112	143900	2970705550	27000	26950	27000	26950	257
288	20240112	143800	2963773600	27000	27050	27050	26950	333
289	20240112	143700	2954788000	27000	27000	27050	27000	324
290	20240112	143600	2946032600	27000	27050	27050	27000	695
291	20240112	143500	2927245450	27050	27000	27050	27000	395
292	20240112	143400	2916569700	27050	27050	27050	27000	265
293	20240112	143300	2909407750	27050	27000	27050	27000	326
294	20240112	143200	2900598050	27050	27000	27050	27000	235
295	20240112	143100	2894249500	27050	27000	27050	27000	215
296	20240112	143000	2888435600	27050	27000	27050	26950	18
297	20240112	142900	2887949550	27050	27000	27050	26900	410
298	20240112	142800	2876891150	27000	27050	27050	27000	162
299	20240112	142700	2872511800	27050	27000	27050	27000	289
300	20240112	142600	2864701550	27050	27000	27050	27000	113
301	20240112	142500	2861648850	27050	27000	27050	26950	783
302	20240112	142400	2840500050	27000	27000	27000	26950	470
303	20240112	142300	2827810350	27000	26950	27000	26900	453
304	20240112	142200	2815600500	27000	27000	27000	26950	143
305	20240112	142100	2811739900	27000	27000	27000	26950	193
306	20240112	142000	2806531050	26950	26900	27000	26900	415
307	20240112	141900	2795357600	26950	26950	26950	26900	117
308	20240112	141800	2792204950	27000	27000	27000	26950	273
309	20240112	141700	2784841400	27000	27000	27000	26950	130
310	20240112	141600	2781334100	27000	27000	27000	26950	155
311	20240112	141500	2777150100	27000	27000	27050	26950	256
312	20240112	141400	2770238600	27050	27050	27100	27000	343
313	20240112	141300	2760960200	27100	27050	27100	27050	323
314	20240112	141200	2752207800	27050	26950	27100	26950	775
315	20240112	141100	2731238900	27000	27000	27000	26950	2049
316	20240112	141000	2675916250	27000	26950	27000	26950	119
317	20240112	140900	2672704050	26950	27000	27000	26950	465
318	20240112	140800	2660156400	26950	27000	27000	26950	138
319	20240112	140700	2656430750	26950	26950	27000	26950	117
320	20240112	140600	2653273050	27000	27000	27000	26950	153
321	20240112	140500	2649144600	27000	26950	27000	26950	53
322	20240112	140400	2647714350	26950	27000	27000	26950	166
323	20240112	140300	2643240100	27000	26950	27000	26950	106
324	20240112	140200	2640381400	27000	26950	27000	26900	595
325	20240112	140100	2624347200	26950	27000	27000	26950	80
326	20240112	140000	2622187900	27000	27000	27000	26950	288
327	20240112	135900	2614421150	26950	26950	26950	26900	709
328	20240112	135800	2595314000	26900	26900	26950	26900	386
329	20240112	135700	2584925450	26850	26900	26900	26850	66
330	20240112	135600	2583150400	26950	26900	26950	26800	620
331	20240112	135500	2566474250	26900	26950	26950	26900	629
332	20240112	135400	2549552200	26900	26950	27000	26900	241
333	20240112	135300	2543059250	26950	27000	27000	26950	20
334	20240112	135200	2542520050	27000	26900	27000	26900	188
335	20240112	135100	2537452600	26950	26950	26950	26900	120
336	20240112	135000	2534218950	26950	26950	27000	26900	222
337	20240112	134900	2528233200	26950	26900	26950	26900	29
338	20240112	134800	2527452800	26950	26900	26950	26900	22
339	20240112	134700	2526860200	26950	26950	26950	26900	80
340	20240112	134600	2524704550	26950	26950	26950	26900	198
341	20240112	134500	2519372350	26950	26950	26950	26950	38
342	20240112	134400	2518348250	26900	26950	26950	26900	135
343	20240112	134300	2514713350	27000	26900	27000	26900	451
344	20240112	134200	2502566350	26850	26900	26900	26850	243
345	20240112	134100	2496040650	26850	26900	26900	26850	148
346	20240112	134000	2492062350	26900	26950	26950	26850	25
347	20240112	133900	2491390550	26900	26900	26900	26900	71
348	20240112	133800	2489480650	26900	26900	26900	26900	32
349	20240112	133700	2488619850	26850	26900	26900	26850	297
350	20240112	133600	2480638650	26900	26850	26900	26850	372
351	20240112	133500	2470643500	26900	26900	26900	26850	37
352	20240112	133400	2469648600	26850	26850	26850	26850	7
353	20240112	133300	2469460650	26850	26900	26900	26850	91
354	20240112	133200	2467014000	26850	26900	26900	26850	133
355	20240112	133100	2463436600	26900	26950	26950	26900	36
356	20240112	133000	2462467300	26950	26900	26950	26850	113
357	20240112	132900	2459423900	26900	26900	26950	26900	74
358	20240112	132800	2457431650	26900	26950	26950	26850	88
359	20240112	132700	2455064750	27050	27000	27050	26800	1260
360	20240112	132600	2421232650	26950	26850	27050	26750	6574
361	20240112	132500	2245041500	26800	26950	27050	26800	4799
362	20240112	132400	2116198250	26950	26950	26950	26900	112
363	20240112	132300	2113184850	26950	26950	26950	26900	799
364	20240112	132200	2091659750	26950	26950	26950	26900	47
365	20240112	132100	2090393350	26950	26950	26950	26900	11
366	20240112	132000	2090097250	26950	26950	27000	26900	53
367	20240112	131900	2088669650	27000	26950	27050	26900	238
368	20240112	131800	2082263850	26950	26950	26950	26900	1050
369	20240112	131700	2054012050	26950	26950	26950	26900	385
370	20240112	131600	2043636950	26950	26950	26950	26950	52
371	20240112	131500	2042235550	26950	26900	27000	26900	1970
372	20240112	131400	1989212250	26950	26950	27000	26900	1130
373	20240112	131300	1958755900	27000	26950	27000	26950	577
374	20240112	131200	1943185500	26950	27000	27000	26950	102
375	20240112	131100	1940436100	27000	26950	27000	26950	69
376	20240112	131000	1938574600	26950	26950	26950	26950	947
377	20240112	130900	1913052950	27000	26950	27000	26950	205
378	20240112	130800	1907524900	26950	26950	26950	26950	7
379	20240112	130700	1907336250	27000	26950	27000	26950	66
380	20240112	130600	1905555800	27000	26950	27000	26950	88
381	20240112	130500	1903183950	26950	27050	27050	26950	913
382	20240112	130400	1878533150	27000	27000	27050	27000	397
383	20240112	130300	1867811050	27000	27000	27000	27000	17
384	20240112	130200	1867352050	27050	27050	27050	27000	50
385	20240112	130100	1866000350	27000	27000	27050	27000	27
386	20240112	130000	1865270750	27000	27000	27150	27000	571
387	20240112	125900	1849831000	27000	27000	27050	27000	29
388	20240112	125800	1849047750	27050	27000	27050	27000	7
389	20240112	125700	1848858450	27000	27000	27050	27000	59
390	20240112	125600	1847265150	27050	27050	27050	27000	44
391	20240112	125500	1846075250	27050	27050	27100	27050	60
392	20240112	125400	1844451950	27050	27050	27150	27050	227
393	20240112	125300	1838307350	27050	27000	27150	27000	121
394	20240112	125200	1835031600	27000	27000	27050	27000	34
395	20240112	125100	1834113350	27000	27000	27000	27000	134
396	20240112	125000	1830495350	27000	27000	27000	27000	21
397	20240112	124900	1829928350	27050	27000	27050	27000	210
398	20240112	124800	1824256500	27000	27000	27000	27000	0
399	20240112	124700	1824256500	27000	27000	27000	27000	317
400	20240112	124600	1815697500	27000	27000	27050	27000	534
401	20240112	124500	1801278250	26950	26950	27000	26950	41
402	20240112	124400	1800171950	26950	27000	27000	26950	34
403	20240112	124300	1799255050	26950	27000	27000	26950	60
404	20240112	124200	1797636050	27000	26950	27000	26950	205
405	20240112	124100	1792107900	27000	27000	27000	26950	153
406	20240112	124000	1787977850	27000	27000	27000	26950	62
407	20240112	123900	1786304800	27000	27000	27000	27000	76
408	20240112	123800	1784252800	27050	27050	27050	27000	96
409	20240112	123700	1781660150	27050	27000	27100	27000	36
410	20240112	123600	1780686500	27000	27000	27050	27000	24
411	20240112	123500	1780038250	27000	27100	27100	27000	1093
412	20240112	123400	1750521000	27050	27050	27100	27050	608
413	20240112	123300	1734072850	27100	27050	27100	27050	114
414	20240112	123200	1730987500	27100	27150	27150	27100	64
415	20240112	123100	1729253050	27200	27050	27200	27050	99
416	20240112	123000	1726569450	27200	27150	27200	27050	206
417	20240112	122900	1720979950	27150	27100	27150	27050	50
418	20240112	122800	1719625100	27100	27100	27100	27050	196
419	20240112	122700	1714314300	27150	27100	27150	27050	62
420	20240112	122600	1712634350	27050	27050	27100	27050	29
421	20240112	122500	1711849700	27050	27100	27100	27050	15
422	20240112	122400	1711443450	27100	27050	27100	27050	85
423	20240112	122300	1709140900	27100	27200	27250	27100	123
424	20240112	122200	1705800600	27250	27100	27250	27000	3153
425	20240112	122100	1620530450	27100	27150	27150	27100	94
426	20240112	122000	1617978550	27150	27200	27200	27150	47
427	20240112	121900	1616701650	27200	27150	27200	27100	158
428	20240112	121800	1612417400	27200	27150	27200	27100	52
429	20240112	121700	1611004550	27150	27150	27200	27150	149
430	20240112	121600	1606954550	27200	27100	27200	27100	344
431	20240112	121500	1597618250	27100	27100	27100	27100	102
432	20240112	121400	1594854050	27100	27100	27100	27100	141
433	20240112	121300	1591032950	27100	27150	27150	27100	61
434	20240112	121200	1589378100	27100	27100	27150	27100	53
435	20240112	121100	1587941650	27100	27100	27100	27100	212
436	20240112	121000	1582196450	27100	27200	27200	27100	432
437	20240112	120900	1570464850	27250	27200	27250	27200	123
438	20240112	120800	1567118850	27200	27200	27250	27150	64
439	20240112	120700	1565376100	27200	27150	27200	27150	28
440	20240112	120600	1564615750	27150	27200	27250	27150	339
441	20240112	120500	1555394300	27150	27200	27200	27150	204
442	20240112	120400	1549854600	27150	27150	27150	27150	11
443	20240112	120300	1549555950	27200	27150	27200	27150	17
444	20240112	120200	1549094100	27150	27200	27200	27150	71
445	20240112	120100	1547164250	27200	27200	27200	27200	5
446	20240112	120000	1547028250	27150	27150	27200	27150	366
447	20240112	115900	1537089550	27200	27200	27200	27200	6
448	20240112	115800	1536926350	27200	27150	27200	27150	89
449	20240112	115700	1534506000	27150	27150	27200	27150	59
450	20240112	115600	1532903250	27150	27150	27150	27150	129
451	20240112	115500	1529400900	27150	27150	27200	27150	47
452	20240112	115400	1528123150	27200	27150	27200	27150	31
453	20240112	115300	1527281200	27150	27200	27200	27150	14
454	20240112	115200	1526900800	27150	27150	27200	27150	43
455	20240112	115100	1525732900	27200	27150	27250	27150	160
456	20240112	115000	1521379450	27200	27200	27200	27150	182
457	20240112	114900	1516429350	27250	27200	27250	27200	20
458	20240112	114800	1515885050	27250	27200	27250	27200	92
459	20240112	114700	1513381800	27250	27150	27250	27150	364
460	20240112	114600	1503487500	27200	27200	27200	27150	18
461	20240112	114500	1502998200	27200	27200	27200	27150	63
462	20240112	114400	1501284900	27150	27200	27250	27150	96
463	20240112	114300	1498675300	27200	27150	27200	27150	9
464	20240112	114200	1498430750	27200	27150	27200	27150	183
465	20240112	114100	1493460900	27200	27150	27200	27150	92
466	20240112	114000	1490959500	27150	27150	27200	27150	196
467	20240112	113900	1485636000	27150	27150	27150	27150	24
468	20240112	113800	1484984400	27200	27150	27200	27150	10
469	20240112	113700	1484712550	27150	27200	27250	27150	65
470	20240112	113600	1482945350	27200	27250	27250	27200	163
471	20240112	113500	1478511700	27200	27200	27200	27200	58
472	20240112	113400	1476934100	27200	27250	27250	27200	638
473	20240112	113300	1459580300	27200	27250	27250	27200	292
474	20240112	113200	1451630000	27250	27200	27250	27200	13
475	20240112	113100	1451276250	27200	27200	27300	27200	130
476	20240112	113000	1447735300	27250	27300	27300	27250	126
477	20240112	112900	1444301700	27300	27250	27300	27250	619
478	20240112	112800	1427433400	27250	27300	27300	27250	263
479	20240112	112700	1420260450	27250	27250	27300	27250	31
480	20240112	112600	1419415150	27300	27300	27300	27250	79
481	20240112	112500	1417259800	27300	27250	27300	27250	48
482	20240112	112400	1415950950	27250	27200	27250	27200	199
483	20240112	112300	1410536100	27250	27250	27250	27200	23
484	20240112	112200	1409910000	27200	27250	27250	27200	82
485	20240112	112100	1407676400	27250	27200	27250	27150	221
486	20240112	112000	1401665000	27250	27250	27250	27250	17
487	20240112	111900	1401201750	27200	27300	27300	27200	112
488	20240112	111800	1398149000	27250	27250	27300	27250	90
489	20240112	111700	1395695750	27300	27300	27300	27150	297
490	20240112	111600	1387598050	27250	27300	27300	27250	36
491	20240112	111500	1386616350	27300	27300	27300	27250	72
492	20240112	111400	1384651350	27250	27250	27300	27250	191
493	20240112	111300	1379444600	27150	27200	27300	27150	1350
494	20240112	111200	1342704650	27200	27200	27200	27200	103
495	20240112	111100	1339903050	27150	27150	27200	27150	102
496	20240112	111000	1337130550	27200	27200	27200	27150	248
497	20240112	110900	1330396950	27200	27350	27350	27200	1544
498	20240112	110800	1288374900	27300	27250	27350	27250	89
499	20240112	110700	1285943800	27350	27350	27350	27300	166
500	20240112	110600	1281410450	27350	27200	27350	27200	27
501	20240112	110500	1280673550	27200	27200	27250	27200	231
502	20240112	110400	1274389300	27200	27350	27350	27200	961
503	20240112	110300	1248181450	27350	27350	27400	27300	86
504	20240112	110200	1245827600	27400	27300	27400	27300	94
505	20240112	110100	1243260500	27350	27300	27350	27300	281
506	20240112	110000	1235582750	27300	27300	27350	27300	70
507	20240112	105900	1233670050	27350	27350	27350	27350	77
508	20240112	105800	1231564100	27350	27300	27350	27300	19
509	20240112	105700	1231044900	27250	27300	27300	27250	121
510	20240112	105600	1227744050	27300	27250	27300	27250	139
511	20240112	105500	1223955900	27250	27300	27300	27250	18
512	20240112	105400	1223464650	27300	27300	27300	27300	1
513	20240112	105300	1223437350	27350	27250	27350	27200	338
514	20240112	105200	1214228650	27250	27350	27350	27250	331
515	20240112	105100	1205199200	27350	27400	27400	27350	13
516	20240112	105000	1204843450	27400	27350	27400	27300	246
517	20240112	104900	1198113750	27350	27350	27350	27350	53
518	20240112	104800	1196664200	27350	27350	27350	27300	55
519	20240112	104700	1195160050	27350	27400	27400	27350	58
520	20240112	104600	1193573100	27400	27350	27400	27300	555
521	20240112	104500	1178410450	27300	27400	27400	27300	90
522	20240112	104400	1175947950	27400	27400	27400	27350	88
523	20240112	104300	1173536800	27400	27350	27400	27350	691
524	20240112	104200	1154632550	27350	27350	27350	27300	530
525	20240112	104100	1140143550	27350	27300	27350	27250	954
526	20240112	104000	1114093950	27300	27250	27300	27250	611
527	20240112	103900	1097443800	27250	27250	27250	27200	81
528	20240112	103800	1095237450	27250	27200	27250	27200	287
529	20240112	103700	1087424450	27250	27200	27250	27200	1158
530	20240112	103600	1055917150	27200	27200	27200	27150	75
531	20240112	103500	1053877350	27200	27200	27200	27150	84
532	20240112	103400	1051593050	27200	27200	27200	27200	49
533	20240112	103300	1050260250	27200	27150	27200	27150	194
534	20240112	103200	1044990700	27200	27150	27200	27150	35
535	20240112	103100	1044038800	27150	27150	27200	27150	82
536	20240112	103000	1041809500	27200	27150	27200	27150	89
537	20240112	102900	1039392150	27150	27150	27200	27150	35
538	20240112	102800	1038441550	27150	27150	27200	27150	418
539	20240112	102700	1027090650	27150	27150	27150	27150	133
540	20240112	102600	1023479700	27150	27150	27150	27100	351
541	20240112	102500	1013957850	27150	27150	27150	27150	23
542	20240112	102400	1013333400	27150	27150	27150	27100	218
543	20240112	102300	1007421200	27100	27050	27100	27050	431
544	20240112	102200	995750900	27050	27000	27050	27000	1612
545	20240112	102100	952222350	27000	27050	27050	27000	74
546	20240112	102000	950223950	27050	27000	27050	27000	627
547	20240112	101900	933293300	27050	27050	27050	27000	163
548	20240112	101800	928891750	27050	27050	27050	27050	40
549	20240112	101700	927809750	27050	27050	27050	27000	75
550	20240112	101600	925781250	27050	27000	27050	27000	287
551	20240112	101500	918029250	27000	26950	27000	26950	285
552	20240112	101400	910343250	26950	27000	27000	26950	165
553	20240112	101300	905890550	26950	27000	27050	26900	126
554	20240112	101200	902486900	26900	27000	27000	26900	410
555	20240112	101100	891429650	27050	27050	27050	27050	31
556	20240112	101000	890591100	27050	27100	27100	27050	136
557	20240112	100900	886912250	27100	27100	27100	27100	11
558	20240112	100800	886614150	27050	27050	27050	27050	21
559	20240112	100700	886046100	27100	26950	27100	26900	233
560	20240112	100600	879767300	27050	26950	27050	26900	536
561	20240112	100500	865333250	26950	26950	27100	26950	165
562	20240112	100400	860886350	26900	27050	27050	26900	1701
563	20240112	100300	814976450	27100	27100	27100	27100	101
564	20240112	100200	812239350	27100	27100	27150	27100	539
565	20240112	100100	797630800	27050	27050	27150	27050	10
566	20240112	100000	797360050	27000	27050	27050	26950	500
567	20240112	095900	783865550	27050	27050	27050	27000	1795
568	20240112	095800	735395250	27050	27100	27100	27050	462
569	20240112	095700	722898000	27050	27100	27100	27050	108
570	20240112	095600	719971300	27150	27100	27150	27100	115
571	20240112	095500	716854550	27100	27100	27200	27100	420
572	20240112	095400	705468900	27100	27100	27100	27100	51
573	20240112	095300	704086800	27200	27100	27200	27100	217
574	20240112	095200	698194900	27200	27200	27250	27150	708
575	20240112	095100	678950500	27250	27300	27300	27200	49
576	20240112	095000	677615150	27300	27250	27300	27200	68
577	20240112	094900	675762550	27200	27250	27250	27200	472
578	20240112	094800	662923650	27250	27300	27300	27250	209
579	20240112	094700	657226250	27300	27300	27300	27250	178
580	20240112	094600	652373350	27300	27250	27300	27250	92
581	20240112	094500	649861850	27300	27300	27300	27250	231
582	20240112	094400	643559450	27250	27250	27300	27250	58
583	20240112	094300	641976150	27200	27300	27300	27200	210
584	20240112	094200	636252100	27250	27300	27300	27250	140
585	20240112	094100	632436550	27300	27350	27350	27250	48
586	20240112	094000	631127500	27350	27350	27350	27150	162
587	20240112	093900	626715600	27350	27250	27350	27200	655
588	20240112	093800	608879750	27200	27350	27350	27200	455
589	20240112	093700	596469300	27350	27350	27350	27300	109
590	20240112	093600	593488500	27400	27350	27400	27250	347
591	20240112	093500	584007500	27350	27350	27400	27350	226
592	20240112	093400	577823850	27350	27250	27350	27250	177
593	20240112	093300	572993100	27200	27250	27250	27200	251
594	20240112	093200	566160200	27250	27250	27250	27250	65
595	20240112	093100	564388950	27250	27250	27250	27250	77
596	20240112	093000	562290700	27250	27250	27250	27200	36
597	20240112	092900	561310200	27250	27300	27300	27150	573
598	20240112	092800	545719150	27200	27200	27300	27200	201
599	20240112	092700	540251850	27200	27400	27400	27200	1585
600	20240112	092600	497044500	27400	27400	27400	27350	975
601	20240112	092500	470338350	27450	27400	27500	27400	520
602	20240112	092400	456063050	27400	27450	27500	27350	373
603	20240112	092300	445831750	27500	27450	27500	27400	230
604	20240112	092200	439513950	27450	27600	27600	27450	581
605	20240112	092100	423529750	27500	27500	27600	27450	1696
606	20240112	092000	376836550	27500	27500	27550	27450	1629
607	20240112	091900	332059150	27550	27450	27550	27450	1066
608	20240112	091800	302718000	27450	27450	27500	27450	490
609	20240112	091700	289249450	27500	27350	27500	27250	2089
610	20240112	091600	232051500	27400	27350	27400	27350	223
611	20240112	091500	225950850	27400	27400	27400	27300	340
612	20240112	091400	216634950	27400	27350	27400	27250	720
613	20240112	091300	196937350	27350	27300	27350	27200	295
614	20240112	091200	188881300	27250	27300	27300	27200	115
615	20240112	091100	185750150	27300	27250	27300	27150	930
616	20240112	091000	160416050	27250	27250	27250	27150	443
617	20240112	090900	148367200	27150	27300	27300	27150	687
618	20240112	090800	129623300	27300	27300	27300	27150	157
619	20240112	090700	125345000	27300	27300	27300	27200	686
620	20240112	090600	106657350	27250	27300	27300	27200	210
621	20240112	090500	100924800	27300	27300	27300	27150	249
622	20240112	090400	94130650	27250	27250	27300	27150	216
623	20240112	090300	88243600	27300	27250	27300	27250	281
624	20240112	090200	80582800	27300	27100	27300	27050	249
625	20240112	090100	73816200	26950	27000	27200	26950	1367
626	20240112	090000	36960900	27000	27200	27200	26950	1328