KissMeData/097520/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200700	1897981350	26650	26650	26650	26650	2830
3	20240117	200600	1897981350	26650	26650	26650	26650	0
4	20240117	200500	1897981350	26650	26650	26650	26650	0
5	20240117	200400	1897981350	26650	26650	26650	26650	0
6	20240117	200300	1897981350	26650	26650	26650	26650	0
7	20240117	200200	1897981350	26650	26650	26650	26650	0
8	20240117	200100	1897981350	26650	26650	26650	26650	0
9	20240117	200000	1897981350	26650	26650	26650	26650	0
10	20240117	195900	1897981350	26650	26650	26650	26650	0
11	20240117	195800	1897981350	26650	26650	26650	26650	0
12	20240117	195700	1897981350	26650	26650	26650	26650	0
13	20240117	195600	1897981350	26650	26650	26650	26650	0
14	20240117	195500	1897981350	26650	26650	26650	26650	0
15	20240117	195400	1897981350	26650	26650	26650	26650	0
16	20240117	195300	1897981350	26650	26650	26650	26650	0
17	20240117	195200	1897981350	26650	26650	26650	26650	0
18	20240117	195100	1897981350	26650	26650	26650	26650	0
19	20240117	195000	1897981350	26650	26650	26650	26650	0
20	20240117	194900	1897981350	26650	26650	26650	26650	0
21	20240117	194800	1897981350	26650	26650	26650	26650	0
22	20240117	194700	1897981350	26650	26650	26650	26650	0
23	20240117	194600	1897981350	26650	26650	26650	26650	0
24	20240117	194500	1897981350	26650	26650	26650	26650	0
25	20240117	194400	1897981350	26650	26650	26650	26650	0
26	20240117	194300	1897981350	26650	26650	26650	26650	0
27	20240117	194200	1897981350	26650	26650	26650	26650	0
28	20240117	194100	1897981350	26650	26650	26650	26650	0
29	20240117	194000	1897981350	26650	26650	26650	26650	0
30	20240117	193900	1897981350	26650	26650	26650	26650	0
31	20240117	193800	1897981350	26650	26650	26650	26650	0
32	20240117	193700	1897981350	26650	26650	26650	26650	2830
33	20240117	193600	1897981350	26650	26650	26650	26650	0
34	20240117	193500	1897981350	26650	26650	26650	26650	0
35	20240117	193400	1897981350	26650	26650	26650	26650	0
36	20240117	193300	1897981350	26650	26650	26650	26650	0
37	20240117	193200	1897981350	26650	26650	26650	26650	0
38	20240117	193100	1897981350	26650	26650	26650	26650	0
39	20240117	193000	1897981350	26650	26650	26650	26650	0
40	20240117	192900	1897981350	26650	26650	26650	26650	0
41	20240117	192800	1897981350	26650	26650	26650	26650	0
42	20240117	192700	1897981350	26650	26650	26650	26650	0
43	20240117	192600	1897981350	26650	26650	26650	26650	0
44	20240117	192500	1897981350	26650	26650	26650	26650	0
45	20240117	192400	1897981350	26650	26650	26650	26650	0
46	20240117	192300	1897981350	26650	26650	26650	26650	0
47	20240117	192200	1897981350	26650	26650	26650	26650	0
48	20240117	192100	1897981350	26650	26650	26650	26650	0
49	20240117	192000	1897981350	26650	26650	26650	26650	0
50	20240117	191900	1897981350	26650	26650	26650	26650	0
51	20240117	191800	1897981350	26650	26650	26650	26650	0
52	20240117	191700	1897981350	26650	26650	26650	26650	0
53	20240117	191600	1897981350	26650	26650	26650	26650	0
54	20240117	191500	1897981350	26650	26650	26650	26650	0
55	20240117	191400	1897981350	26650	26650	26650	26650	0
56	20240117	191300	1897981350	26650	26650	26650	26650	0
57	20240117	191200	1897981350	26650	26650	26650	26650	0
58	20240117	191100	1897981350	26650	26650	26650	26650	0
59	20240117	191000	1897981350	26650	26650	26650	26650	0
60	20240117	190900	1897981350	26650	26650	26650	26650	0
61	20240117	190800	1897981350	26650	26650	26650	26650	0
62	20240117	190700	1897981350	26650	26650	26650	26650	2830
63	20240117	190600	1897981350	26650	26650	26650	26650	0
64	20240117	190500	1897981350	26650	26650	26650	26650	0
65	20240117	190400	1897981350	26650	26650	26650	26650	0
66	20240117	190300	1897981350	26650	26650	26650	26650	0
67	20240117	190200	1897981350	26650	26650	26650	26650	0
68	20240117	190100	1897981350	26650	26650	26650	26650	0
69	20240117	190000	1897981350	26650	26650	26650	26650	0
70	20240117	185900	1897981350	26650	26650	26650	26650	0
71	20240117	185800	1897981350	26650	26650	26650	26650	0
72	20240117	185700	1897981350	26650	26650	26650	26650	0
73	20240117	185600	1897981350	26650	26650	26650	26650	0
74	20240117	185500	1897981350	26650	26650	26650	26650	0
75	20240117	185400	1897981350	26650	26650	26650	26650	0
76	20240117	185300	1897981350	26650	26650	26650	26650	0
77	20240117	185200	1897981350	26650	26650	26650	26650	0
78	20240117	185100	1897981350	26650	26650	26650	26650	0
79	20240117	185000	1897981350	26650	26650	26650	26650	0
80	20240117	184900	1897981350	26650	26650	26650	26650	0
81	20240117	184800	1897981350	26650	26650	26650	26650	0
82	20240117	184700	1897981350	26650	26650	26650	26650	0
83	20240117	184600	1897981350	26650	26650	26650	26650	0
84	20240117	184500	1897981350	26650	26650	26650	26650	0
85	20240117	184400	1897981350	26650	26650	26650	26650	0
86	20240117	184300	1897981350	26650	26650	26650	26650	0
87	20240117	184200	1897981350	26650	26650	26650	26650	0
88	20240117	184100	1897981350	26650	26650	26650	26650	0
89	20240117	184000	1897981350	26650	26650	26650	26650	0
90	20240117	183900	1897981350	26650	26650	26650	26650	0
91	20240117	183800	1897981350	26650	26650	26650	26650	0
92	20240117	183700	1897981350	26650	26650	26650	26650	2830
93	20240117	183600	1897981350	26650	26650	26650	26650	0
94	20240117	183500	1897981350	26650	26650	26650	26650	0
95	20240117	183400	1897981350	26650	26650	26650	26650	0
96	20240117	183300	1897981350	26650	26650	26650	26650	0
97	20240117	183200	1897981350	26650	26650	26650	26650	0
98	20240117	183100	1897981350	26650	26650	26650	26650	0
99	20240117	183000	1897981350	26650	26650	26650	26650	0
100	20240117	182900	1897981350	26650	26650	26650	26650	0
101	20240117	182800	1897981350	26650	26650	26650	26650	0
102	20240117	182700	1897981350	26650	26650	26650	26650	0
103	20240117	182600	1897981350	26650	26650	26650	26650	0
104	20240117	182500	1897981350	26650	26650	26650	26650	0
105	20240117	182400	1897981350	26650	26650	26650	26650	0
106	20240117	182300	1897981350	26650	26650	26650	26650	0
107	20240117	182200	1897981350	26650	26650	26650	26650	0
108	20240117	182100	1897981350	26650	26650	26650	26650	0
109	20240117	182000	1897981350	26650	26650	26650	26650	0
110	20240117	181900	1897981350	26650	26650	26650	26650	0
111	20240117	181800	1897981350	26650	26650	26650	26650	0
112	20240117	181700	1897981350	26650	26650	26650	26650	0
113	20240117	181600	1897981350	26650	26650	26650	26650	0
114	20240117	181500	1897981350	26650	26650	26650	26650	0
115	20240117	181400	1897981350	26650	26650	26650	26650	0
116	20240117	181300	1897981350	26650	26650	26650	26650	0
117	20240117	181200	1897981350	26650	26650	26650	26650	0
118	20240117	181100	1897981350	26650	26650	26650	26650	0
119	20240117	181000	1897981350	26650	26650	26650	26650	0
120	20240117	180900	1897981350	26650	26650	26650	26650	0
121	20240117	180800	1897981350	26650	26650	26650	26650	0
122	20240117	180700	1897981350	26650	26650	26650	26650	2830
123	20240117	180600	1897981350	26650	26650	26650	26650	0
124	20240117	180500	1897981350	26650	26650	26650	26650	0
125	20240117	180400	1897981350	26650	26650	26650	26650	0
126	20240117	180300	1897981350	26650	26650	26650	26650	0
127	20240117	180200	1897981350	26650	26650	26650	26650	0
128	20240117	180100	1897981350	26650	26650	26650	26650	0
129	20240117	180000	1897981350	26650	26650	26650	26650	0
130	20240117	175900	1897981350	26650	26650	26650	26650	0
131	20240117	175800	1897981350	26650	26650	26650	26650	0
132	20240117	175700	1897981350	26650	26650	26650	26650	0
133	20240117	175600	1897981350	26650	26650	26650	26650	0
134	20240117	175500	1897981350	26650	26650	26650	26650	0
135	20240117	175400	1897981350	26650	26650	26650	26650	0
136	20240117	175300	1897981350	26650	26650	26650	26650	0
137	20240117	175200	1897981350	26650	26650	26650	26650	0
138	20240117	175100	1897981350	26650	26650	26650	26650	0
139	20240117	175000	1897981350	26650	26650	26650	26650	0
140	20240117	174900	1897981350	26650	26650	26650	26650	0
141	20240117	174800	1897981350	26650	26650	26650	26650	0
142	20240117	174700	1897981350	26650	26650	26650	26650	0
143	20240117	174600	1897981350	26650	26650	26650	26650	0
144	20240117	174500	1897981350	26650	26650	26650	26650	0
145	20240117	174400	1897981350	26650	26650	26650	26650	0
146	20240117	174300	1897981350	26650	26650	26650	26650	0
147	20240117	174200	1897981350	26650	26650	26650	26650	0
148	20240117	174100	1897981350	26650	26650	26650	26650	0
149	20240117	174000	1897981350	26650	26650	26650	26650	0
150	20240117	173900	1897981350	26650	26650	26650	26650	0
151	20240117	173800	1897981350	26650	26650	26650	26650	0
152	20240117	173700	1897981350	26650	26650	26650	26650	2830
153	20240117	173600	1897981350	26650	26650	26650	26650	0
154	20240117	173500	1897981350	26650	26650	26650	26650	0
155	20240117	173400	1897981350	26650	26650	26650	26650	0
156	20240117	173300	1897981350	26650	26650	26650	26650	0
157	20240117	173200	1897981350	26650	26650	26650	26650	0
158	20240117	173100	1897981350	26650	26650	26650	26650	0
159	20240117	173000	1897981350	26650	26650	26650	26650	0
160	20240117	172900	1897981350	26650	26650	26650	26650	0
161	20240117	172800	1897981350	26650	26650	26650	26650	0
162	20240117	172700	1897981350	26650	26650	26650	26650	0
163	20240117	172600	1897981350	26650	26650	26650	26650	0
164	20240117	172500	1897981350	26650	26650	26650	26650	0
165	20240117	172400	1897981350	26650	26650	26650	26650	0
166	20240117	172300	1897981350	26650	26650	26650	26650	0
167	20240117	172200	1897981350	26650	26650	26650	26650	0
168	20240117	172100	1897981350	26650	26650	26650	26650	0
169	20240117	172000	1897981350	26650	26650	26650	26650	0
170	20240117	171900	1897981350	26650	26650	26650	26650	0
171	20240117	171800	1897981350	26650	26650	26650	26650	0
172	20240117	171700	1897981350	26650	26650	26650	26650	0
173	20240117	171600	1897981350	26650	26650	26650	26650	0
174	20240117	171500	1897981350	26650	26650	26650	26650	0
175	20240117	171400	1897981350	26650	26650	26650	26650	0
176	20240117	171300	1897981350	26650	26650	26650	26650	0
177	20240117	171200	1897981350	26650	26650	26650	26650	0
178	20240117	171100	1897981350	26650	26650	26650	26650	0
179	20240117	171000	1897981350	26650	26650	26650	26650	0
180	20240117	170900	1897981350	26650	26650	26650	26650	0
181	20240117	170800	1897981350	26650	26650	26650	26650	0
182	20240117	170700	1897981350	26650	26650	26650	26650	2830
183	20240117	170600	1897981350	26650	26650	26650	26650	0
184	20240117	170500	1897981350	26650	26650	26650	26650	0
185	20240117	170400	1897981350	26650	26650	26650	26650	0
186	20240117	170300	1897981350	26650	26650	26650	26650	0
187	20240117	170200	1897981350	26650	26650	26650	26650	0
188	20240117	170100	1897981350	26650	26650	26650	26650	0
189	20240117	170000	1897981350	26650	26650	26650	26650	0
190	20240117	165900	1897981350	26650	26650	26650	26650	0
191	20240117	165800	1897981350	26650	26650	26650	26650	0
192	20240117	165700	1897981350	26650	26650	26650	26650	0
193	20240117	165600	1897981350	26650	26650	26650	26650	0
194	20240117	165500	1897981350	26650	26650	26650	26650	0
195	20240117	165400	1897981350	26650	26650	26650	26650	0
196	20240117	165300	1897981350	26650	26650	26650	26650	0
197	20240117	165200	1897981350	26650	26650	26650	26650	0
198	20240117	165100	1897981350	26650	26650	26650	26650	0
199	20240117	165000	1897981350	26650	26650	26650	26650	0
200	20240117	164900	1897981350	26650	26650	26650	26650	0
201	20240117	164800	1897981350	26650	26650	26650	26650	0
202	20240117	164700	1897981350	26650	26650	26650	26650	0
203	20240117	164600	1897981350	26650	26650	26650	26650	0
204	20240117	164500	1897981350	26650	26650	26650	26650	0
205	20240117	164400	1897981350	26650	26650	26650	26650	0
206	20240117	164300	1897981350	26650	26650	26650	26650	0
207	20240117	164200	1897981350	26650	26650	26650	26650	0
208	20240117	164100	1897981350	26650	26650	26650	26650	0
209	20240117	164000	1897981350	26650	26650	26650	26650	0
210	20240117	163900	1897981350	26650	26650	26650	26650	0
211	20240117	163800	1897981350	26650	26650	26650	26650	0
212	20240117	163700	1897981350	26650	26650	26650	26650	2830
213	20240117	163600	1897981350	26650	26650	26650	26650	0
214	20240117	163500	1897981350	26650	26650	26650	26650	0
215	20240117	163400	1897981350	26650	26650	26650	26650	0
216	20240117	163300	1897981350	26650	26650	26650	26650	0
217	20240117	163200	1897981350	26650	26650	26650	26650	0
218	20240117	163100	1897981350	26650	26650	26650	26650	0
219	20240117	163000	1897981350	26650	26650	26650	26650	0
220	20240117	162900	1897981350	26650	26650	26650	26650	0
221	20240117	162800	1897981350	26650	26650	26650	26650	0
222	20240117	162700	1897981350	26650	26650	26650	26650	0
223	20240117	162600	1897981350	26650	26650	26650	26650	0
224	20240117	162500	1897981350	26650	26650	26650	26650	0
225	20240117	162400	1897981350	26650	26650	26650	26650	0
226	20240117	162300	1897981350	26650	26650	26650	26650	0
227	20240117	162200	1897981350	26650	26650	26650	26650	0
228	20240117	162100	1897981350	26650	26650	26650	26650	0
229	20240117	162000	1897981350	26650	26650	26650	26650	0
230	20240117	161900	1897981350	26650	26650	26650	26650	0
231	20240117	161800	1897981350	26650	26650	26650	26650	0
232	20240117	161700	1897981350	26650	26650	26650	26650	0
233	20240117	161600	1897981350	26650	26650	26650	26650	0
234	20240117	161500	1897981350	26650	26650	26650	26650	0
235	20240117	161400	1897981350	26650	26650	26650	26650	0
236	20240117	161300	1897981350	26650	26650	26650	26650	0
237	20240117	161200	1897981350	26650	26650	26650	26650	0
238	20240117	161100	1897981350	26650	26650	26650	26650	0
239	20240117	161000	1897981350	26650	26650	26650	26650	0
240	20240117	160900	1897981350	26650	26650	26650	26650	0
241	20240117	160800	1897981350	26650	26650	26650	26650	0
242	20240117	160700	1897981350	26650	26650	26650	26650	2830
243	20240117	160600	1897981350	26650	26650	26650	26650	0
244	20240117	160500	1897981350	26650	26650	26650	26650	0
245	20240117	160400	1897981350	26650	26650	26650	26650	0
246	20240117	160300	1897981350	26650	26650	26650	26650	0
247	20240117	160200	1897981350	26650	26650	26650	26650	0
248	20240117	160100	1897981350	26650	26650	26650	26650	0
249	20240117	160000	1897981350	26650	26650	26650	26650	0
250	20240117	155900	1897981350	26650	26650	26650	26650	0
251	20240117	155800	1897981350	26650	26650	26650	26650	0
252	20240117	155700	1897981350	26650	26650	26650	26650	0
253	20240117	155600	1897981350	26650	26650	26650	26650	0
254	20240117	155500	1897981350	26650	26650	26650	26650	0
255	20240117	155400	1897981350	26650	26650	26650	26650	0
256	20240117	155300	1897981350	26650	26650	26650	26650	0
257	20240117	155200	1897981350	26650	26650	26650	26650	0
258	20240117	155100	1897981350	26650	26650	26650	26650	0
259	20240117	155000	1897981350	26650	26650	26650	26650	0
260	20240117	154900	1897981350	26650	26650	26650	26650	0
261	20240117	154800	1897981350	26650	26650	26650	26650	0
262	20240117	154700	1897981350	26650	26650	26650	26650	0
263	20240117	154600	1897981350	26650	26650	26650	26650	0
264	20240117	154500	1897981350	26650	26650	26650	26650	0
265	20240117	154400	1897981350	26650	26650	26650	26650	0
266	20240117	154300	1897981350	26650	26650	26650	26650	0
267	20240117	154200	1897981350	26650	26650	26650	26650	0
268	20240117	154100	1897981350	26650	26650	26650	26650	0
269	20240117	154000	1897981350	26650	26650	26650	26650	0
270	20240117	153900	1897981350	26650	26650	26650	26650	0
271	20240117	153800	1897981350	26650	26650	26650	26650	0
272	20240117	153700	1897981350	26650	26650	26650	26650	2830
273	20240117	153600	1897981350	26650	26650	26650	26650	0
274	20240117	153500	1897981350	26650	26650	26650	26650	0
275	20240117	153400	1897981350	26650	26650	26650	26650	0
276	20240117	153300	1897981350	26650	26650	26650	26650	0
277	20240117	153200	1897981350	26650	26650	26650	26650	0
278	20240117	153100	1897981350	26650	26650	26650	26650	0
279	20240117	153000	1897981350	26650	26650	26650	26650	2830
280	20240117	152900	1822561850	26650	26650	26650	26650	0
281	20240117	152800	1822561850	26650	26650	26650	26650	0
282	20240117	152700	1822561850	26650	26650	26650	26650	0
283	20240117	152600	1822561850	26650	26650	26650	26650	0
284	20240117	152500	1822561850	26650	26650	26650	26650	0
285	20240117	152400	1822561850	26650	26650	26650	26650	0
286	20240117	152300	1822561850	26650	26650	26650	26650	0
287	20240117	152200	1822561850	26650	26650	26650	26650	0
288	20240117	152100	1822561850	26650	26650	26650	26650	0
289	20240117	152000	1822561850	26650	26650	26650	26650	0
290	20240117	151900	1822561850	26650	26700	26750	26650	415
291	20240117	151800	1811484700	26700	26700	26700	26650	492
292	20240117	151700	1798358850	26700	26700	26700	26650	216
293	20240117	151600	1792601400	26700	26750	26750	26650	560
294	20240117	151500	1777668850	26750	26700	26750	26650	24
295	20240117	151400	1777028100	26750	26700	26750	26700	5
296	20240117	151300	1776894550	26650	26750	26750	26650	580
297	20240117	151200	1761416200	26750	26750	26750	26700	38
298	20240117	151100	1760400700	26750	26700	26750	26700	11
299	20240117	151000	1760106950	26750	26700	26750	26700	95
300	20240117	150900	1757569300	26700	26700	26700	26700	278
301	20240117	150800	1750146700	26700	26700	26750	26650	319
302	20240117	150700	1741633450	26750	26750	26750	26750	3
303	20240117	150600	1741553200	26700	26700	26700	26700	243
304	20240117	150500	1735065100	26700	26700	26700	26650	380
305	20240117	150400	1724926650	26700	26700	26700	26700	28
306	20240117	150300	1724179050	26700	26700	26700	26650	261
307	20240117	150200	1717216350	26700	26700	26700	26650	275
308	20240117	150100	1709875850	26650	26700	26700	26650	348
309	20240117	150000	1700599500	26650	26650	26700	26650	144
310	20240117	145900	1696760150	26650	26700	26700	26650	209
311	20240117	145800	1691188500	26700	26800	26900	26650	688
312	20240117	145700	1672773300	26800	26650	26800	26650	232
313	20240117	145600	1666578850	26650	26650	26700	26650	54
314	20240117	145500	1665139650	26700	26700	26700	26650	40
315	20240117	145400	1664073300	26650	26600	26700	26600	1490
316	20240117	145300	1624365550	26600	26600	26650	26600	698
317	20240117	145200	1605794900	26650	26650	26650	26600	84
318	20240117	145100	1603559000	26650	26600	26650	26600	614
319	20240117	145000	1587220150	26600	26650	26650	26600	36
320	20240117	144900	1586262400	26600	26650	26650	26600	59
321	20240117	144800	1584692850	26600	26700	26700	26600	436
322	20240117	144700	1573086750	26650	26650	26700	26650	183
323	20240117	144600	1568209650	26650	26700	26700	26650	42
324	20240117	144500	1567089250	26700	26700	26700	26650	144
325	20240117	144400	1563246450	26650	26650	26700	26650	99
326	20240117	144300	1560607900	26700	26650	26700	26650	85
327	20240117	144200	1558341900	26650	26650	26700	26600	164
328	20240117	144100	1553973250	26600	26650	26700	26600	127
329	20240117	144000	1550589150	26650	26700	26700	26600	25
330	20240117	143900	1549923250	26600	26650	26700	26600	80
331	20240117	143800	1547791300	26650	26700	26700	26650	48
332	20240117	143700	1546511900	26700	26700	26700	26600	1069
333	20240117	143600	1518032100	26650	26700	26750	26650	1504
334	20240117	143500	1477883900	26700	26750	26800	26700	4474
335	20240117	143400	1358274100	26800	26750	26800	26750	52
336	20240117	143300	1356882650	26800	26800	26800	26750	76
337	20240117	143200	1354846300	26750	26800	26800	26750	149
338	20240117	143100	1350857100	26800	26800	26800	26750	120
339	20240117	143000	1347643100	26800	26800	26800	26750	367
340	20240117	142900	1337821450	26800	26850	26850	26750	42
341	20240117	142800	1336696250	26800	26750	26850	26750	1408
342	20240117	142700	1298964900	26800	26800	26800	26800	15
343	20240117	142600	1298562900	26750	26800	26800	26750	63
344	20240117	142500	1296875700	26800	26800	26800	26750	374
345	20240117	142400	1286869600	26800	26800	26800	26750	33
346	20240117	142300	1285986300	26750	26800	26800	26750	284
347	20240117	142200	1278388150	26800	26750	26800	26750	243
348	20240117	142100	1271886900	26800	26750	26800	26750	112
349	20240117	142000	1268887600	26800	26800	26800	26800	55
350	20240117	141900	1267413600	26750	26850	26850	26750	772
351	20240117	141800	1246725700	26800	26800	26850	26800	347
352	20240117	141700	1237426050	26800	26850	26850	26800	23
353	20240117	141600	1236809600	26850	26850	26850	26800	27
354	20240117	141500	1236085850	26850	26800	26850	26800	51
355	20240117	141400	1234717850	26800	26800	26800	26800	369
356	20240117	141300	1224828650	26750	26800	26800	26750	54
357	20240117	141200	1223382800	26800	26800	26850	26800	550
358	20240117	141100	1208635200	26800	26750	26800	26750	25
359	20240117	141000	1207966300	26800	26800	26800	26750	37
360	20240117	140900	1206975950	26800	26750	26800	26750	32
361	20240117	140800	1206119650	26800	26750	26800	26750	226
362	20240117	140700	1200065800	26800	26800	26800	26800	55
363	20240117	140600	1198591800	26800	26850	26850	26750	77
364	20240117	140500	1196530650	26850	26850	26850	26800	25
365	20240117	140400	1195860500	26800	26850	26850	26800	64
366	20240117	140300	1194144950	26850	26800	26850	26800	45
367	20240117	140200	1192938150	26850	26800	26850	26800	31
368	20240117	140100	1192107200	26850	26850	26850	26850	7
369	20240117	140000	1191919250	26800	26850	26850	26800	25
370	20240117	135900	1191249200	26800	26800	26850	26800	503
371	20240117	135800	1177767150	26800	26800	26850	26750	134
372	20240117	135700	1174177100	26800	26850	26850	26800	11
373	20240117	135600	1173882250	26800	26850	26850	26800	26
374	20240117	135500	1173185400	26900	26750	26900	26750	909
375	20240117	135400	1148808250	26800	26800	26800	26800	1
376	20240117	135300	1148781450	26750	26850	26850	26750	156
377	20240117	135200	1144602000	26800	26900	26900	26800	119
378	20240117	135100	1141406650	26900	26900	26900	26900	170
379	20240117	135000	1136833650	26950	26950	26950	26900	25
380	20240117	134900	1136161000	26950	26900	26950	26900	25
381	20240117	134800	1135488450	26950	26900	26950	26900	3
382	20240117	134700	1135407700	26900	26950	26950	26900	51
383	20240117	134600	1134034350	26950	26900	26950	26850	269
384	20240117	134500	1126800600	26850	26800	26900	26800	378
385	20240117	134400	1116650300	26850	26850	26850	26800	52
386	20240117	134300	1115255400	26850	26850	26850	26800	29
387	20240117	134200	1114477850	26850	26800	26850	26800	752
388	20240117	134100	1094321850	26800	26800	26800	26800	4
389	20240117	134000	1094214650	26750	26800	26800	26750	86
390	20240117	133900	1091911300	26800	26800	26800	26750	34
391	20240117	133800	1091001550	26750	26700	26800	26700	779
392	20240117	133700	1070166650	26750	26700	26750	26700	214
393	20240117	133600	1064452050	26750	26700	26750	26700	33
394	20240117	133500	1063570550	26750	26700	26750	26700	59
395	20240117	133400	1061995150	26700	26750	26750	26700	24
396	20240117	133300	1061354300	26750	26700	26750	26700	144
397	20240117	133200	1057508750	26750	26800	26800	26750	667
398	20240117	133100	1039666150	26800	26750	26800	26750	73
399	20240117	133000	1037711500	26800	26750	26800	26750	191
400	20240117	132900	1032601100	26800	26750	26800	26750	22
401	20240117	132800	1032012550	26800	26800	26800	26750	107
402	20240117	132700	1029149200	26750	26800	26800	26750	81
403	20240117	132600	1026979850	26800	26750	26800	26750	281
404	20240117	132500	1019461950	26750	26800	26800	26750	24
405	20240117	132400	1018819850	26800	26800	26800	26750	27
406	20240117	132300	1018097300	26800	26750	26800	26750	615
407	20240117	132200	1001634050	26800	26800	26800	26750	157
408	20240117	132100	997433550	26750	26750	26800	26750	48
409	20240117	132000	996148350	26800	26750	26800	26750	284
410	20240117	131900	988550600	26750	26800	26850	26750	110
411	20240117	131800	985604150	26800	26800	26850	26800	225
412	20240117	131700	979573400	26850	26850	26850	26800	32
413	20240117	131600	978715400	26800	26800	26850	26800	236
414	20240117	131500	972390250	26800	26800	26800	26800	98
415	20240117	131400	969763850	26800	26850	26850	26800	22
416	20240117	131300	969174150	26800	26850	26850	26800	77
417	20240117	131200	967110450	26850	26850	26900	26800	142
418	20240117	131100	963299050	26850	26850	26850	26850	106
419	20240117	131000	960452950	26850	26800	26850	26800	30
420	20240117	130900	959648750	26800	26850	26850	26800	18
421	20240117	130800	959166050	26800	26800	26800	26800	29
422	20240117	130700	958388850	26850	26800	26850	26750	250
423	20240117	130600	951689750	26800	26850	26850	26750	553
424	20240117	130500	936868200	26800	26800	26850	26800	233
425	20240117	130400	930622100	26800	26800	26800	26800	56
426	20240117	130300	929121300	26850	26850	26850	26850	7
427	20240117	130200	928933350	26850	26900	26900	26850	18
428	20240117	130100	928449400	26900	26800	26900	26800	420
429	20240117	130000	917171000	26800	26850	26850	26750	199
430	20240117	125900	911838000	26850	26850	26900	26800	1014
431	20240117	125800	884639600	26850	26950	26950	26850	952
432	20240117	125700	859030650	26950	26950	26950	26950	55
433	20240117	125600	857548400	26950	26950	26950	26950	6
434	20240117	125500	857386700	26950	26900	26950	26900	15
435	20240117	125400	856982500	26950	26950	26950	26950	217
436	20240117	125300	851134350	26950	26950	27000	26900	899
437	20240117	125200	826910400	27000	27000	27050	26950	1281
438	20240117	125100	792324400	27050	27000	27050	27000	39
439	20240117	125000	791270000	27000	27050	27050	27000	252
440	20240117	124900	784458300	27050	27100	27100	27000	1518
441	20240117	124800	743425050	27150	27150	27150	27100	78
442	20240117	124700	741311050	27150	27100	27150	27100	325
443	20240117	124600	732503450	27150	27100	27150	27100	314
444	20240117	124500	723993350	27100	27150	27150	27100	136
445	20240117	124400	720307400	27150	27150	27150	27150	12
446	20240117	124300	719981600	27100	27100	27100	27100	47
447	20240117	124200	718707900	27150	27150	27150	27100	1136
448	20240117	124100	687920950	27150	27150	27150	27100	92
449	20240117	124000	685426650	27150	27150	27150	27100	616
450	20240117	123900	668709000	27150	27150	27150	27150	0
451	20240117	123800	668709000	27150	27150	27200	27150	144
452	20240117	123700	664799300	27150	27200	27200	27150	316
453	20240117	123600	656219500	27200	27150	27200	27150	153
454	20240117	123500	652059050	27200	27200	27200	27200	1
455	20240117	123400	652031850	27150	27200	27200	27150	4
456	20240117	123300	651923100	27200	27200	27200	27150	114
457	20240117	123200	648826400	27200	27200	27200	27200	15
458	20240117	123100	648418400	27200	27200	27200	27200	0
459	20240117	123000	648418400	27200	27200	27200	27150	102
460	20240117	122900	645648200	27200	27200	27200	27200	2
461	20240117	122800	645593800	27200	27150	27200	27150	239
462	20240117	122700	639104050	27150	27200	27200	27150	112
463	20240117	122600	636063150	27200	27200	27200	27200	3
464	20240117	122500	635981550	27200	27150	27200	27150	134
465	20240117	122400	632342650	27200	27200	27200	27200	1
466	20240117	122300	632315450	27200	27150	27200	27150	87
467	20240117	122200	629953300	27200	27150	27200	27150	52
468	20240117	122100	628541400	27150	27150	27200	27150	46
469	20240117	122000	627291900	27200	27200	27200	27200	2
470	20240117	121900	627237500	27150	27200	27200	27150	38
471	20240117	121800	626205700	27200	27250	27250	27150	62
472	20240117	121700	624520300	27250	27250	27250	27250	0
473	20240117	121600	624520300	27250	27250	27250	27250	11
474	20240117	121500	624220550	27250	27250	27250	27250	3
475	20240117	121400	624138800	27150	27150	27150	27150	73
476	20240117	121300	622156850	27150	27150	27150	27150	25
477	20240117	121200	621478100	27200	27200	27250	27200	100
478	20240117	121100	618757400	27250	27250	27250	27250	0
479	20240117	121000	618757400	27250	27250	27250	27250	0
480	20240117	120900	618757400	27250	27250	27250	27250	202
481	20240117	120800	613252900	27250	27250	27250	27200	139
482	20240117	120700	609470150	27250	27250	27250	27250	0
483	20240117	120600	609470150	27250	27300	27300	27250	72
484	20240117	120500	607505650	27250	27300	27300	27250	6
485	20240117	120400	607342000	27250	27250	27250	27250	7
486	20240117	120300	607151250	27250	27250	27250	27250	6
487	20240117	120200	606987750	27250	27300	27300	27250	35
488	20240117	120100	606033950	27250	27200	27250	27150	579
489	20240117	120000	590279600	27200	27150	27200	27150	157
490	20240117	115900	586017000	27150	27150	27150	27150	2
491	20240117	115800	585962700	27200	27150	27200	27150	424
492	20240117	115700	574449900	27200	27200	27200	27200	1
493	20240117	115600	574422700	27200	27200	27200	27200	32
494	20240117	115500	573552300	27200	27200	27200	27200	5
495	20240117	115400	573416300	27200	27200	27200	27200	7
496	20240117	115300	573225900	27200	27200	27200	27200	11
497	20240117	115200	572926700	27150	27150	27150	27150	30
498	20240117	115100	572112200	27150	27200	27200	27150	66
499	20240117	115000	570318500	27200	27200	27200	27200	3
500	20240117	114900	570236900	27200	27150	27200	27150	444
501	20240117	114800	558181100	27200	27200	27200	27200	0
502	20240117	114700	558181100	27200	27200	27200	27200	7
503	20240117	114600	557990700	27150	27150	27150	27150	38
504	20240117	114500	556959000	27200	27200	27200	27200	101
505	20240117	114400	554211800	27200	27200	27200	27200	4
506	20240117	114300	554103000	27200	27150	27200	27150	108
507	20240117	114200	551170700	27200	27200	27200	27200	26
508	20240117	114100	550463500	27200	27200	27200	27150	741
509	20240117	114000	530322000	27250	27250	27250	27200	166
510	20240117	113900	525806450	27250	27250	27250	27200	157
511	20240117	113800	521529200	27250	27250	27250	27250	217
512	20240117	113700	515615950	27250	27300	27300	27250	15
513	20240117	113600	515206650	27300	27300	27300	27300	25
514	20240117	113500	514524150	27300	27250	27300	27250	110
515	20240117	113400	511526150	27300	27300	27300	27300	11
516	20240117	113300	511225850	27300	27300	27300	27300	4
517	20240117	113200	511116650	27300	27300	27350	27300	642
518	20240117	113100	493589900	27350	27350	27350	27350	1
519	20240117	113000	493562550	27350	27350	27350	27350	14
520	20240117	112900	493179650	27350	27350	27350	27350	6
521	20240117	112800	493015550	27350	27350	27350	27350	293
522	20240117	112700	485002000	27400	27400	27400	27400	0
523	20240117	112600	485002000	27400	27350	27400	27350	9
524	20240117	112500	484755500	27400	27400	27400	27400	3
525	20240117	112400	484673300	27400	27400	27400	27400	35
526	20240117	112300	483714300	27350	27350	27350	27350	359
527	20240117	112200	473895650	27400	27400	27400	27400	29
528	20240117	112100	473101050	27400	27400	27400	27400	0
529	20240117	112000	473101050	27400	27400	27400	27400	0
530	20240117	111900	473101050	27400	27400	27400	27400	4
531	20240117	111800	472991450	27400	27400	27400	27400	4
532	20240117	111700	472881850	27350	27400	27400	27350	56
533	20240117	111600	471350200	27400	27400	27400	27400	1
534	20240117	111500	471322800	27400	27400	27400	27400	7
535	20240117	111400	471131000	27350	27350	27350	27350	0
536	20240117	111300	471131000	27350	27350	27400	27350	77
537	20240117	111200	469024850	27400	27400	27400	27400	1
538	20240117	111100	468997450	27400	27400	27400	27400	328
539	20240117	111000	460010250	27450	27450	27450	27450	3
540	20240117	110900	459927900	27400	27450	27450	27400	380
541	20240117	110800	449514950	27450	27450	27450	27450	43
542	20240117	110700	448334600	27450	27400	27450	27400	53
543	20240117	110600	446882250	27450	27450	27450	27450	69
544	20240117	110500	444988200	27450	27450	27450	27450	816
545	20240117	110400	422589000	27450	27500	27500	27450	115
546	20240117	110300	419432050	27450	27500	27500	27450	30
547	20240117	110200	418608200	27500	27500	27500	27500	1
548	20240117	110100	418580700	27500	27500	27500	27450	13
549	20240117	110000	418223550	27500	27450	27500	27450	44
550	20240117	105900	417015650	27450	27450	27500	27450	155
551	20240117	105800	412760850	27450	27450	27450	27450	4
552	20240117	105700	412651050	27500	27500	27500	27500	13
553	20240117	105600	412293550	27500	27500	27500	27500	10
554	20240117	105500	412018550	27450	27450	27450	27450	9
555	20240117	105400	411771500	27450	27500	27500	27450	5
556	20240117	105300	411634050	27500	27450	27500	27450	119
557	20240117	105200	408367350	27500	27500	27500	27500	2
558	20240117	105100	408312350	27450	27450	27450	27450	2
559	20240117	105000	408257450	27500	27500	27500	27450	43
560	20240117	104900	407076950	27500	27450	27500	27450	280
561	20240117	104800	399390850	27500	27500	27500	27500	2
562	20240117	104700	399335850	27500	27500	27500	27450	51
563	20240117	104600	397935600	27450	27500	27500	27450	4
564	20240117	104500	397825700	27450	27450	27450	27450	10
565	20240117	104400	397551200	27500	27500	27500	27500	5
566	20240117	104300	397413700	27500	27450	27500	27450	26
567	20240117	104200	396699200	27500	27450	27500	27450	117
568	20240117	104100	393487450	27500	27500	27500	27500	3
569	20240117	104000	393404950	27450	27450	27450	27450	58
570	20240117	103900	391812850	27500	27500	27500	27500	72
571	20240117	103800	389832850	27450	27450	27450	27450	321
572	20240117	103700	381021400	27500	27450	27500	27450	145
573	20240117	103600	377036150	27450	27500	27500	27450	26
574	20240117	103500	376322350	27500	27500	27500	27500	2
575	20240117	103400	376267350	27500	27500	27500	27500	0
576	20240117	103300	376267350	27500	27500	27500	27500	4
577	20240117	103200	376157350	27500	27500	27500	27500	3
578	20240117	103100	376074850	27500	27500	27500	27500	29
579	20240117	103000	375277350	27500	27500	27500	27500	0
580	20240117	102900	375277350	27500	27500	27500	27500	81
581	20240117	102800	373049850	27450	27500	27500	27450	33
582	20240117	102700	372143850	27500	27450	27500	27450	205
583	20240117	102600	366516350	27450	27500	27500	27450	61
584	20240117	102500	364840350	27500	27500	27500	27500	16
585	20240117	102400	364400350	27500	27500	27500	27500	67
586	20240117	102300	362557850	27500	27500	27500	27500	361
587	20240117	102200	352630350	27450	27500	27500	27450	5
588	20240117	102100	352492950	27450	27500	27500	27450	27
589	20240117	102000	351751700	27500	27500	27500	27500	215
590	20240117	101900	345839200	27500	27500	27500	27500	745
591	20240117	101800	325351700	27500	27550	27550	27500	32
592	20240117	101700	324471600	27550	27500	27550	27500	204
593	20240117	101600	318861500	27500	27500	27500	27500	33
594	20240117	101500	317954000	27500	27500	27550	27500	348
595	20240117	101400	308383850	27500	27500	27500	27500	109
596	20240117	101300	305386350	27500	27500	27500	27500	18
597	20240117	101200	304891350	27450	27450	27450	27450	2
598	20240117	101100	304836450	27450	27500	27500	27450	26
599	20240117	101000	304122600	27500	27500	27500	27500	3
600	20240117	100900	304040100	27450	27450	27450	27450	93
601	20240117	100800	301487250	27500	27450	27500	27450	3
602	20240117	100700	301404850	27500	27500	27500	27450	63
603	20240117	100600	299674900	27500	27500	27500	27500	27
604	20240117	100500	298932400	27550	27550	27550	27550	0
605	20240117	100400	298932400	27550	27500	27550	27500	107
606	20240117	100300	295989800	27500	27550	27550	27500	524
607	20240117	100200	281579700	27550	27550	27550	27500	240
608	20240117	100100	274976200	27550	27550	27550	27550	38
609	20240117	100000	273929300	27550	27550	27550	27550	3
610	20240117	095900	273846650	27500	27550	27550	27500	259
611	20240117	095800	266724050	27500	27500	27500	27500	500
612	20240117	095700	252974050	27550	27500	27550	27500	32
613	20240117	095600	252093750	27550	27550	27550	27550	10
614	20240117	095500	251818250	27550	27500	27550	27500	14
615	20240117	095400	251433150	27550	27550	27550	27500	110
616	20240117	095300	248403800	27550	27550	27550	27550	210
617	20240117	095200	242618300	27600	27600	27600	27600	2
618	20240117	095100	242563100	27600	27550	27600	27550	73
619	20240117	095000	240551850	27550	27600	27600	27550	55
620	20240117	094900	239033950	27600	27600	27600	27600	2
621	20240117	094800	238978750	27600	27550	27600	27550	4
622	20240117	094700	238868450	27550	27550	27550	27550	6
623	20240117	094600	238703150	27550	27550	27600	27550	20
624	20240117	094500	238152000	27600	27600	27600	27600	0
625	20240117	094400	238152000	27600	27600	27600	27600	11
626	20240117	094300	237848400	27600	27600	27600	27550	17
627	20240117	094200	237379600	27550	27550	27550	27550	0
628	20240117	094100	237379600	27550	27550	27550	27500	35
629	20240117	094000	236415550	27550	27550	27550	27550	24
630	20240117	093900	235754350	27550	27600	27600	27550	17
631	20240117	093800	235285900	27550	27550	27550	27550	2
632	20240117	093700	235230800	27550	27550	27600	27550	39
633	20240117	093600	234156150	27550	27550	27550	27500	111
634	20240117	093500	231101200	27500	27550	27550	27500	205
635	20240117	093400	225463500	27550	27550	27550	27550	3
636	20240117	093300	225380850	27500	27550	27550	27500	44
637	20240117	093200	224170700	27550	27550	27550	27550	6
638	20240117	093100	224005400	27550	27600	27600	27550	144
639	20240117	093000	220036550	27600	27550	27600	27550	79
640	20240117	092900	217859400	27550	27550	27550	27550	364
641	20240117	092800	207831200	27550	27550	27550	27550	3
642	20240117	092700	207748550	27550	27550	27550	27500	45
643	20240117	092600	206508850	27550	27550	27600	27500	1515
644	20240117	092500	164797050	27600	27550	27600	27550	73
645	20240117	092400	162783750	27600	27600	27600	27600	18
646	20240117	092300	162286950	27600	27600	27650	27600	496
647	20240117	092200	148597250	27650	27650	27650	27650	1
648	20240117	092100	148569600	27600	27600	27600	27600	26
649	20240117	092000	147852000	27600	27650	27650	27600	40
650	20240117	091900	146747950	27650	27650	27700	27650	1496
651	20240117	091800	105383500	27700	27700	27700	27700	12
652	20240117	091700	105051100	27700	27700	27700	27700	6
653	20240117	091600	104884900	27700	27700	27700	27700	34
654	20240117	091500	103943100	27700	27650	27700	27650	266
655	20240117	091400	96584700	27650	27650	27650	27650	105
656	20240117	091300	93681450	27650	27700	27700	27650	67
657	20240117	091200	91828050	27700	27650	27700	27650	130
658	20240117	091100	88232050	27650	27750	27750	27600	1063
659	20240117	091000	58773650	27750	27750	27750	27750	133
660	20240117	090900	55082900	27750	27750	27750	27750	1108
661	20240117	090800	24335900	27800	27750	27800	27750	248
662	20240117	090700	17452500	27750	27750	27750	27750	91
663	20240117	090600	14927250	27750	27750	27750	27750	0
664	20240117	090500	14927250	27750	27800	27800	27750	100
665	20240117	090400	12148300	27850	27850	27850	27850	36
666	20240117	090300	11145700	27850	27850	27850	27850	0
667	20240117	090200	11145700	27850	27850	27850	27850	0
668	20240117	090100	11145700	27850	27950	27950	27750	185
669	20240117	090000	5992000	28000	28000	28000	28000	214