KissMeData/100120/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200900	341244150	27100	27100	27100	27100	563
3	20240111	200800	341244150	27100	27100	27100	27100	0
4	20240111	200700	341244150	27100	27100	27100	27100	0
5	20240111	200600	341244150	27100	27100	27100	27100	0
6	20240111	200500	341244150	27100	27100	27100	27100	0
7	20240111	200400	341244150	27100	27100	27100	27100	0
8	20240111	200300	341244150	27100	27100	27100	27100	0
9	20240111	200200	341244150	27100	27100	27100	27100	0
10	20240111	200100	341244150	27100	27100	27100	27100	0
11	20240111	200000	341244150	27100	27100	27100	27100	0
12	20240111	195900	341244150	27100	27100	27100	27100	0
13	20240111	195800	341244150	27100	27100	27100	27100	0
14	20240111	195700	341244150	27100	27100	27100	27100	0
15	20240111	195600	341244150	27100	27100	27100	27100	0
16	20240111	195500	341244150	27100	27100	27100	27100	0
17	20240111	195400	341244150	27100	27100	27100	27100	0
18	20240111	195300	341244150	27100	27100	27100	27100	0
19	20240111	195200	341244150	27100	27100	27100	27100	0
20	20240111	195100	341244150	27100	27100	27100	27100	0
21	20240111	195000	341244150	27100	27100	27100	27100	0
22	20240111	194900	341244150	27100	27100	27100	27100	0
23	20240111	194800	341244150	27100	27100	27100	27100	0
24	20240111	194700	341244150	27100	27100	27100	27100	0
25	20240111	194600	341244150	27100	27100	27100	27100	0
26	20240111	194500	341244150	27100	27100	27100	27100	0
27	20240111	194400	341244150	27100	27100	27100	27100	0
28	20240111	194300	341244150	27100	27100	27100	27100	0
29	20240111	194200	341244150	27100	27100	27100	27100	0
30	20240111	194100	341244150	27100	27100	27100	27100	0
31	20240111	194000	341244150	27100	27100	27100	27100	0
32	20240111	193900	341244150	27100	27100	27100	27100	563
33	20240111	193800	341244150	27100	27100	27100	27100	0
34	20240111	193700	341244150	27100	27100	27100	27100	0
35	20240111	193600	341244150	27100	27100	27100	27100	0
36	20240111	193500	341244150	27100	27100	27100	27100	0
37	20240111	193400	341244150	27100	27100	27100	27100	0
38	20240111	193300	341244150	27100	27100	27100	27100	0
39	20240111	193200	341244150	27100	27100	27100	27100	0
40	20240111	193100	341244150	27100	27100	27100	27100	0
41	20240111	193000	341244150	27100	27100	27100	27100	0
42	20240111	192900	341244150	27100	27100	27100	27100	0
43	20240111	192800	341244150	27100	27100	27100	27100	0
44	20240111	192700	341244150	27100	27100	27100	27100	0
45	20240111	192600	341244150	27100	27100	27100	27100	0
46	20240111	192500	341244150	27100	27100	27100	27100	0
47	20240111	192400	341244150	27100	27100	27100	27100	0
48	20240111	192300	341244150	27100	27100	27100	27100	0
49	20240111	192200	341244150	27100	27100	27100	27100	0
50	20240111	192100	341244150	27100	27100	27100	27100	0
51	20240111	192000	341244150	27100	27100	27100	27100	0
52	20240111	191900	341244150	27100	27100	27100	27100	0
53	20240111	191800	341244150	27100	27100	27100	27100	0
54	20240111	191700	341244150	27100	27100	27100	27100	0
55	20240111	191600	341244150	27100	27100	27100	27100	0
56	20240111	191500	341244150	27100	27100	27100	27100	0
57	20240111	191400	341244150	27100	27100	27100	27100	0
58	20240111	191300	341244150	27100	27100	27100	27100	0
59	20240111	191200	341244150	27100	27100	27100	27100	0
60	20240111	191100	341244150	27100	27100	27100	27100	0
61	20240111	191000	341244150	27100	27100	27100	27100	0
62	20240111	190900	341244150	27100	27100	27100	27100	563
63	20240111	190800	341244150	27100	27100	27100	27100	0
64	20240111	190700	341244150	27100	27100	27100	27100	0
65	20240111	190600	341244150	27100	27100	27100	27100	0
66	20240111	190500	341244150	27100	27100	27100	27100	0
67	20240111	190400	341244150	27100	27100	27100	27100	0
68	20240111	190300	341244150	27100	27100	27100	27100	0
69	20240111	190200	341244150	27100	27100	27100	27100	0
70	20240111	190100	341244150	27100	27100	27100	27100	0
71	20240111	190000	341244150	27100	27100	27100	27100	0
72	20240111	185900	341244150	27100	27100	27100	27100	0
73	20240111	185800	341244150	27100	27100	27100	27100	0
74	20240111	185700	341244150	27100	27100	27100	27100	0
75	20240111	185600	341244150	27100	27100	27100	27100	0
76	20240111	185500	341244150	27100	27100	27100	27100	0
77	20240111	185400	341244150	27100	27100	27100	27100	0
78	20240111	185300	341244150	27100	27100	27100	27100	0
79	20240111	185200	341244150	27100	27100	27100	27100	0
80	20240111	185100	341244150	27100	27100	27100	27100	0
81	20240111	185000	341244150	27100	27100	27100	27100	0
82	20240111	184900	341244150	27100	27100	27100	27100	0
83	20240111	184800	341244150	27100	27100	27100	27100	0
84	20240111	184700	341244150	27100	27100	27100	27100	0
85	20240111	184600	341244150	27100	27100	27100	27100	0
86	20240111	184500	341244150	27100	27100	27100	27100	0
87	20240111	184400	341244150	27100	27100	27100	27100	0
88	20240111	184300	341244150	27100	27100	27100	27100	0
89	20240111	184200	341244150	27100	27100	27100	27100	0
90	20240111	184100	341244150	27100	27100	27100	27100	0
91	20240111	184000	341244150	27100	27100	27100	27100	0
92	20240111	183900	341244150	27100	27100	27100	27100	563
93	20240111	183800	341244150	27100	27100	27100	27100	0
94	20240111	183700	341244150	27100	27100	27100	27100	0
95	20240111	183600	341244150	27100	27100	27100	27100	0
96	20240111	183500	341244150	27100	27100	27100	27100	0
97	20240111	183400	341244150	27100	27100	27100	27100	0
98	20240111	183300	341244150	27100	27100	27100	27100	0
99	20240111	183200	341244150	27100	27100	27100	27100	0
100	20240111	183100	341244150	27100	27100	27100	27100	0
101	20240111	183000	341244150	27100	27100	27100	27100	0
102	20240111	182900	341244150	27100	27100	27100	27100	0
103	20240111	182800	341244150	27100	27100	27100	27100	0
104	20240111	182700	341244150	27100	27100	27100	27100	0
105	20240111	182600	341244150	27100	27100	27100	27100	0
106	20240111	182500	341244150	27100	27100	27100	27100	0
107	20240111	182400	341244150	27100	27100	27100	27100	0
108	20240111	182300	341244150	27100	27100	27100	27100	0
109	20240111	182200	341244150	27100	27100	27100	27100	0
110	20240111	182100	341244150	27100	27100	27100	27100	0
111	20240111	182000	341244150	27100	27100	27100	27100	0
112	20240111	181900	341244150	27100	27100	27100	27100	0
113	20240111	181800	341244150	27100	27100	27100	27100	0
114	20240111	181700	341244150	27100	27100	27100	27100	0
115	20240111	181600	341244150	27100	27100	27100	27100	0
116	20240111	181500	341244150	27100	27100	27100	27100	0
117	20240111	181400	341244150	27100	27100	27100	27100	0
118	20240111	181300	341244150	27100	27100	27100	27100	0
119	20240111	181200	341244150	27100	27100	27100	27100	0
120	20240111	181100	341244150	27100	27100	27100	27100	0
121	20240111	181000	341244150	27100	27100	27100	27100	0
122	20240111	180900	341244150	27100	27100	27100	27100	563
123	20240111	180800	341244150	27100	27100	27100	27100	0
124	20240111	180700	341244150	27100	27100	27100	27100	0
125	20240111	180600	341244150	27100	27100	27100	27100	0
126	20240111	180500	341244150	27100	27100	27100	27100	0
127	20240111	180400	341244150	27100	27100	27100	27100	0
128	20240111	180300	341244150	27100	27100	27100	27100	0
129	20240111	180200	341244150	27100	27100	27100	27100	0
130	20240111	180100	341244150	27100	27100	27100	27100	0
131	20240111	180000	341244150	27100	27100	27100	27100	0
132	20240111	175900	341244150	27100	27100	27100	27100	0
133	20240111	175800	341244150	27100	27100	27100	27100	0
134	20240111	175700	341244150	27100	27100	27100	27100	0
135	20240111	175600	341244150	27100	27100	27100	27100	0
136	20240111	175500	341244150	27100	27100	27100	27100	0
137	20240111	175400	341244150	27100	27100	27100	27100	0
138	20240111	175300	341244150	27100	27100	27100	27100	0
139	20240111	175200	341244150	27100	27100	27100	27100	0
140	20240111	175100	341244150	27100	27100	27100	27100	0
141	20240111	175000	341244150	27100	27100	27100	27100	0
142	20240111	174900	341244150	27100	27100	27100	27100	0
143	20240111	174800	341244150	27100	27100	27100	27100	0
144	20240111	174700	341244150	27100	27100	27100	27100	0
145	20240111	174600	341244150	27100	27100	27100	27100	0
146	20240111	174500	341244150	27100	27100	27100	27100	0
147	20240111	174400	341244150	27100	27100	27100	27100	0
148	20240111	174300	341244150	27100	27100	27100	27100	0
149	20240111	174200	341244150	27100	27100	27100	27100	0
150	20240111	174100	341244150	27100	27100	27100	27100	0
151	20240111	174000	341244150	27100	27100	27100	27100	0
152	20240111	173900	341244150	27100	27100	27100	27100	563
153	20240111	173800	341244150	27100	27100	27100	27100	0
154	20240111	173700	341244150	27100	27100	27100	27100	0
155	20240111	173600	341244150	27100	27100	27100	27100	0
156	20240111	173500	341244150	27100	27100	27100	27100	0
157	20240111	173400	341244150	27100	27100	27100	27100	0
158	20240111	173300	341244150	27100	27100	27100	27100	0
159	20240111	173200	341244150	27100	27100	27100	27100	0
160	20240111	173100	341244150	27100	27100	27100	27100	0
161	20240111	173000	341244150	27100	27100	27100	27100	0
162	20240111	172900	341244150	27100	27100	27100	27100	0
163	20240111	172800	341244150	27100	27100	27100	27100	0
164	20240111	172700	341244150	27100	27100	27100	27100	0
165	20240111	172600	341244150	27100	27100	27100	27100	0
166	20240111	172500	341244150	27100	27100	27100	27100	0
167	20240111	172400	341244150	27100	27100	27100	27100	0
168	20240111	172300	341244150	27100	27100	27100	27100	0
169	20240111	172200	341244150	27100	27100	27100	27100	0
170	20240111	172100	341244150	27100	27100	27100	27100	0
171	20240111	172000	341244150	27100	27100	27100	27100	0
172	20240111	171900	341244150	27100	27100	27100	27100	0
173	20240111	171800	341244150	27100	27100	27100	27100	0
174	20240111	171700	341244150	27100	27100	27100	27100	0
175	20240111	171600	341244150	27100	27100	27100	27100	0
176	20240111	171500	341244150	27100	27100	27100	27100	0
177	20240111	171400	341244150	27100	27100	27100	27100	0
178	20240111	171300	341244150	27100	27100	27100	27100	0
179	20240111	171200	341244150	27100	27100	27100	27100	0
180	20240111	171100	341244150	27100	27100	27100	27100	0
181	20240111	171000	341244150	27100	27100	27100	27100	0
182	20240111	170900	341244150	27100	27100	27100	27100	563
183	20240111	170800	341244150	27100	27100	27100	27100	0
184	20240111	170700	341244150	27100	27100	27100	27100	0
185	20240111	170600	341244150	27100	27100	27100	27100	0
186	20240111	170500	341244150	27100	27100	27100	27100	0
187	20240111	170400	341244150	27100	27100	27100	27100	0
188	20240111	170300	341244150	27100	27100	27100	27100	0
189	20240111	170200	341244150	27100	27100	27100	27100	0
190	20240111	170100	341244150	27100	27100	27100	27100	0
191	20240111	170000	341244150	27100	27100	27100	27100	0
192	20240111	165900	341244150	27100	27100	27100	27100	0
193	20240111	165800	341244150	27100	27100	27100	27100	0
194	20240111	165700	341244150	27100	27100	27100	27100	0
195	20240111	165600	341244150	27100	27100	27100	27100	0
196	20240111	165500	341244150	27100	27100	27100	27100	0
197	20240111	165400	341244150	27100	27100	27100	27100	0
198	20240111	165300	341244150	27100	27100	27100	27100	0
199	20240111	165200	341244150	27100	27100	27100	27100	0
200	20240111	165100	341244150	27100	27100	27100	27100	0
201	20240111	165000	341244150	27100	27100	27100	27100	0
202	20240111	164900	341244150	27100	27100	27100	27100	0
203	20240111	164800	341244150	27100	27100	27100	27100	0
204	20240111	164700	341244150	27100	27100	27100	27100	0
205	20240111	164600	341244150	27100	27100	27100	27100	0
206	20240111	164500	341244150	27100	27100	27100	27100	0
207	20240111	164400	341244150	27100	27100	27100	27100	0
208	20240111	164300	341244150	27100	27100	27100	27100	0
209	20240111	164200	341244150	27100	27100	27100	27100	0
210	20240111	164100	341244150	27100	27100	27100	27100	0
211	20240111	164000	341244150	27100	27100	27100	27100	0
212	20240111	163900	341244150	27100	27100	27100	27100	563
213	20240111	163800	341244150	27100	27100	27100	27100	0
214	20240111	163700	341244150	27100	27100	27100	27100	0
215	20240111	163600	341244150	27100	27100	27100	27100	0
216	20240111	163500	341244150	27100	27100	27100	27100	0
217	20240111	163400	341244150	27100	27100	27100	27100	0
218	20240111	163300	341244150	27100	27100	27100	27100	0
219	20240111	163200	341244150	27100	27100	27100	27100	0
220	20240111	163100	341244150	27100	27100	27100	27100	0
221	20240111	163000	341244150	27100	27100	27100	27100	0
222	20240111	162900	341244150	27100	27100	27100	27100	0
223	20240111	162800	341244150	27100	27100	27100	27100	0
224	20240111	162700	341244150	27100	27100	27100	27100	0
225	20240111	162600	341244150	27100	27100	27100	27100	0
226	20240111	162500	341244150	27100	27100	27100	27100	0
227	20240111	162400	341244150	27100	27100	27100	27100	0
228	20240111	162300	341244150	27100	27100	27100	27100	0
229	20240111	162200	341244150	27100	27100	27100	27100	0
230	20240111	162100	341244150	27100	27100	27100	27100	0
231	20240111	162000	341244150	27100	27100	27100	27100	0
232	20240111	161900	341244150	27100	27100	27100	27100	0
233	20240111	161800	341244150	27100	27100	27100	27100	0
234	20240111	161700	341244150	27100	27100	27100	27100	0
235	20240111	161600	341244150	27100	27100	27100	27100	0
236	20240111	161500	341244150	27100	27100	27100	27100	0
237	20240111	161400	341244150	27100	27100	27100	27100	0
238	20240111	161300	341244150	27100	27100	27100	27100	0
239	20240111	161200	341244150	27100	27100	27100	27100	0
240	20240111	161100	341244150	27100	27100	27100	27100	0
241	20240111	161000	341244150	27100	27100	27100	27100	0
242	20240111	160900	341244150	27100	27100	27100	27100	563
243	20240111	160800	341244150	27100	27100	27100	27100	0
244	20240111	160700	341244150	27100	27100	27100	27100	0
245	20240111	160600	341244150	27100	27100	27100	27100	0
246	20240111	160500	341244150	27100	27100	27100	27100	0
247	20240111	160400	341244150	27100	27100	27100	27100	0
248	20240111	160300	341244150	27100	27100	27100	27100	0
249	20240111	160200	341244150	27100	27100	27100	27100	0
250	20240111	160100	341244150	27100	27100	27100	27100	0
251	20240111	160000	341244150	27100	27100	27100	27100	0
252	20240111	155900	341244150	27100	27100	27100	27100	0
253	20240111	155800	341244150	27100	27100	27100	27100	0
254	20240111	155700	341244150	27100	27100	27100	27100	0
255	20240111	155600	341244150	27100	27100	27100	27100	0
256	20240111	155500	341244150	27100	27100	27100	27100	0
257	20240111	155400	341244150	27100	27100	27100	27100	0
258	20240111	155300	341244150	27100	27100	27100	27100	0
259	20240111	155200	341244150	27100	27100	27100	27100	0
260	20240111	155100	341244150	27100	27100	27100	27100	0
261	20240111	155000	341244150	27100	27100	27100	27100	0
262	20240111	154900	341244150	27100	27100	27100	27100	0
263	20240111	154800	341244150	27100	27100	27100	27100	0
264	20240111	154700	341244150	27100	27100	27100	27100	0
265	20240111	154600	341244150	27100	27100	27100	27100	0
266	20240111	154500	341244150	27100	27100	27100	27100	0
267	20240111	154400	341244150	27100	27100	27100	27100	0
268	20240111	154300	341244150	27100	27100	27100	27100	0
269	20240111	154200	341244150	27100	27100	27100	27100	0
270	20240111	154100	341244150	27100	27100	27100	27100	0
271	20240111	154000	341244150	27100	27100	27100	27100	0
272	20240111	153900	341244150	27100	27100	27100	27100	563
273	20240111	153800	341244150	27100	27100	27100	27100	0
274	20240111	153700	341244150	27100	27100	27100	27100	0
275	20240111	153600	341244150	27100	27100	27100	27100	0
276	20240111	153500	341244150	27100	27100	27100	27100	0
277	20240111	153400	341244150	27100	27100	27100	27100	0
278	20240111	153300	341244150	27100	27100	27100	27100	0
279	20240111	153200	341244150	27100	27100	27100	27100	0
280	20240111	153100	341244150	27100	27100	27100	27100	0
281	20240111	153000	341244150	27100	27100	27100	27100	563
282	20240111	152900	325986850	27100	27100	27100	27100	0
283	20240111	152800	325986850	27100	27100	27100	27100	0
284	20240111	152700	325986850	27100	27100	27100	27100	0
285	20240111	152600	325986850	27100	27100	27100	27100	0
286	20240111	152500	325986850	27100	27100	27100	27100	0
287	20240111	152400	325986850	27100	27100	27100	27100	0
288	20240111	152300	325986850	27100	27100	27100	27100	0
289	20240111	152200	325986850	27100	27100	27100	27100	0
290	20240111	152100	325986850	27100	27100	27100	27100	0
291	20240111	152000	325986850	27100	27100	27100	27100	0
292	20240111	151900	325986850	27100	27100	27100	27100	91
293	20240111	151800	323520750	27200	27200	27200	27200	2
294	20240111	151700	323466350	27100	27100	27100	27100	0
295	20240111	151600	323466350	27100	27100	27100	27100	7
296	20240111	151500	323276650	27150	27150	27150	27150	1
297	20240111	151400	323249500	27150	27150	27150	27150	0
298	20240111	151300	323249500	27150	27150	27150	27150	0
299	20240111	151200	323249500	27150	27150	27150	27150	0
300	20240111	151100	323249500	27150	27150	27150	27150	0
301	20240111	151000	323249500	27150	27200	27200	27150	178
302	20240111	150900	318416750	27150	27150	27150	27150	10
303	20240111	150800	318145250	27150	27250	27250	27150	83
304	20240111	150700	315890300	27150	27150	27150	27150	0
305	20240111	150600	315890300	27150	27150	27150	27150	50
306	20240111	150500	314532800	27100	27200	27200	27100	18
307	20240111	150400	314044150	27150	27150	27150	27150	0
308	20240111	150300	314044150	27150	27150	27150	27150	0
309	20240111	150200	314044150	27150	27150	27150	27150	277
310	20240111	150100	306523600	27200	27200	27200	27200	4
311	20240111	150000	306414800	27150	27150	27150	27150	0
312	20240111	145900	306414800	27150	27150	27150	27150	0
313	20240111	145800	306414800	27150	27150	27150	27150	0
314	20240111	145700	306414800	27150	27200	27200	27150	71
315	20240111	145600	304484900	27150	27150	27150	27150	0
316	20240111	145500	304484900	27150	27200	27200	27150	601
317	20240111	145400	288167700	27200	27200	27200	27200	0
318	20240111	145300	288167700	27200	27250	27250	27200	34
319	20240111	145200	287242850	27150	27150	27150	27150	115
320	20240111	145100	284120600	27200	27200	27200	27200	0
321	20240111	145000	284120600	27200	27200	27200	27200	0
322	20240111	144900	284120600	27200	27200	27200	27200	0
323	20240111	144800	284120600	27200	27200	27200	27200	0
324	20240111	144700	284120600	27200	27200	27200	27200	0
325	20240111	144600	284120600	27200	27200	27200	27200	0
326	20240111	144500	284120600	27200	27200	27200	27200	0
327	20240111	144400	284120600	27200	27200	27200	27200	0
328	20240111	144300	284120600	27200	27200	27200	27200	0
329	20240111	144200	284120600	27200	27200	27200	27200	0
330	20240111	144100	284120600	27200	27200	27200	27200	23
331	20240111	144000	283495000	27200	27200	27200	27200	0
332	20240111	143900	283495000	27200	27200	27200	27200	0
333	20240111	143800	283495000	27200	27200	27200	27200	30
334	20240111	143700	282679000	27200	27200	27200	27200	0
335	20240111	143600	282679000	27200	27200	27200	27200	0
336	20240111	143500	282679000	27200	27200	27200	27200	1
337	20240111	143400	282651800	27200	27200	27200	27200	1
338	20240111	143300	282624600	27200	27200	27200	27200	0
339	20240111	143200	282624600	27200	27200	27200	27200	0
340	20240111	143100	282624600	27200	27200	27200	27200	0
341	20240111	143000	282624600	27200	27200	27200	27200	0
342	20240111	142900	282624600	27200	27200	27200	27200	1
343	20240111	142800	282597400	27150	27150	27150	27150	0
344	20240111	142700	282597400	27150	27150	27150	27150	0
345	20240111	142600	282597400	27150	27150	27150	27150	0
346	20240111	142500	282597400	27150	27150	27150	27150	0
347	20240111	142400	282597400	27150	27150	27150	27150	200
348	20240111	142300	277167400	27200	27200	27200	27200	0
349	20240111	142200	277167400	27200	27200	27200	27200	0
350	20240111	142100	277167400	27200	27200	27200	27200	6
351	20240111	142000	277004200	27150	27150	27150	27150	0
352	20240111	141900	277004200	27150	27150	27150	27150	0
353	20240111	141800	277004200	27150	27150	27150	27150	227
354	20240111	141700	270841150	27200	27200	27200	27200	0
355	20240111	141600	270841150	27200	27200	27200	27200	1
356	20240111	141500	270813950	27150	27150	27150	27150	0
357	20240111	141400	270813950	27150	27150	27150	27150	0
358	20240111	141300	270813950	27150	27150	27150	27150	300
359	20240111	141200	262668950	27200	27200	27200	27200	3
360	20240111	141100	262587350	27200	27200	27200	27200	0
361	20240111	141000	262587350	27200	27200	27200	27200	0
362	20240111	140900	262587350	27200	27200	27200	27200	0
363	20240111	140800	262587350	27200	27200	27200	27200	1
364	20240111	140700	262560150	27200	27200	27200	27200	17
365	20240111	140600	262097750	27200	27200	27200	27200	0
366	20240111	140500	262097750	27200	27150	27200	27150	140
367	20240111	140400	258296050	27200	27200	27200	27200	0
368	20240111	140300	258296050	27200	27200	27200	27200	0
369	20240111	140200	258296050	27200	27200	27200	27200	0
370	20240111	140100	258296050	27200	27200	27200	27200	0
371	20240111	140000	258296050	27200	27200	27200	27200	0
372	20240111	135900	258296050	27200	27200	27200	27200	0
373	20240111	135800	258296050	27200	27150	27200	27150	223
374	20240111	135700	252239550	27200	27200	27200	27200	6
375	20240111	135600	252076350	27200	27200	27200	27200	0
376	20240111	135500	252076350	27200	27200	27200	27200	5
377	20240111	135400	251940350	27200	27200	27200	27200	10
378	20240111	135300	251668350	27200	27200	27200	27200	0
379	20240111	135200	251668350	27200	27200	27200	27200	0
380	20240111	135100	251668350	27200	27200	27200	27200	1
381	20240111	135000	251641150	27200	27200	27200	27200	1
382	20240111	134900	251613950	27200	27200	27200	27200	0
383	20240111	134800	251613950	27200	27200	27200	27200	0
384	20240111	134700	251613950	27200	27200	27200	27200	19
385	20240111	134600	251097150	27200	27200	27200	27200	0
386	20240111	134500	251097150	27200	27200	27200	27200	0
387	20240111	134400	251097150	27200	27200	27200	27200	0
388	20240111	134300	251097150	27200	27200	27200	27200	0
389	20240111	134200	251097150	27200	27200	27200	27200	0
390	20240111	134100	251097150	27200	27200	27200	27200	7
391	20240111	134000	250906750	27200	27200	27200	27200	0
392	20240111	133900	250906750	27200	27200	27200	27200	10
393	20240111	133800	250634750	27200	27200	27200	27200	0
394	20240111	133700	250634750	27200	27200	27200	27200	0
395	20240111	133600	250634750	27200	27200	27200	27200	1
396	20240111	133500	250607550	27200	27200	27200	27200	0
397	20240111	133400	250607550	27200	27200	27200	27200	50
398	20240111	133300	249247550	27200	27200	27200	27200	9
399	20240111	133200	249002750	27250	27250	27250	27250	17
400	20240111	133100	248539500	27200	27200	27200	27200	0
401	20240111	133000	248539500	27200	27200	27200	27200	0
402	20240111	132900	248539500	27200	27200	27200	27200	0
403	20240111	132800	248539500	27200	27200	27200	27200	0
404	20240111	132700	248539500	27200	27200	27200	27200	0
405	20240111	132600	248539500	27200	27200	27200	27200	0
406	20240111	132500	248539500	27200	27200	27200	27200	0
407	20240111	132400	248539500	27200	27200	27200	27200	0
408	20240111	132300	248539500	27200	27200	27200	27200	0
409	20240111	132200	248539500	27200	27200	27200	27200	0
410	20240111	132100	248539500	27200	27200	27200	27200	0
411	20240111	132000	248539500	27200	27200	27200	27200	0
412	20240111	131900	248539500	27200	27200	27200	27200	0
413	20240111	131800	248539500	27200	27200	27200	27200	0
414	20240111	131700	248539500	27200	27200	27200	27200	0
415	20240111	131600	248539500	27200	27200	27200	27200	321
416	20240111	131500	239808300	27250	27250	27250	27250	0
417	20240111	131400	239808300	27250	27250	27250	27250	0
418	20240111	131300	239808300	27250	27250	27250	27250	0
419	20240111	131200	239808300	27250	27250	27250	27250	0
420	20240111	131100	239808300	27250	27250	27250	27250	0
421	20240111	131000	239808300	27250	27250	27250	27250	1
422	20240111	130900	239781050	27200	27200	27200	27200	20
423	20240111	130800	239237050	27200	27200	27200	27200	0
424	20240111	130700	239237050	27200	27200	27200	27200	0
425	20240111	130600	239237050	27200	27200	27200	27200	0
426	20240111	130500	239237050	27200	27200	27200	27200	0
427	20240111	130400	239237050	27200	27200	27200	27200	0
428	20240111	130300	239237050	27200	27200	27200	27200	18
429	20240111	130200	238747450	27200	27200	27200	27200	0
430	20240111	130100	238747450	27200	27200	27200	27200	0
431	20240111	130000	238747450	27200	27200	27200	27200	0
432	20240111	125900	238747450	27200	27200	27200	27200	0
433	20240111	125800	238747450	27200	27200	27200	27200	22
434	20240111	125700	238149050	27200	27200	27200	27200	0
435	20240111	125600	238149050	27200	27200	27200	27200	26
436	20240111	125500	237441850	27250	27250	27250	27250	0
437	20240111	125400	237441850	27250	27250	27250	27250	3
438	20240111	125300	237360100	27200	27200	27200	27200	0
439	20240111	125200	237360100	27200	27200	27200	27200	0
440	20240111	125100	237360100	27200	27200	27200	27200	0
441	20240111	125000	237360100	27200	27200	27200	27200	22
442	20240111	124900	236761700	27150	27150	27150	27150	0
443	20240111	124800	236761700	27150	27150	27150	27150	29
444	20240111	124700	235974350	27200	27200	27200	27200	1
445	20240111	124600	235947150	27300	27300	27300	27300	0
446	20240111	124500	235947150	27300	27300	27300	27300	0
447	20240111	124400	235947150	27300	27300	27300	27300	0
448	20240111	124300	235947150	27300	27300	27300	27300	0
449	20240111	124200	235947150	27300	27300	27300	27300	0
450	20240111	124100	235947150	27300	27300	27300	27300	0
451	20240111	124000	235947150	27300	27300	27300	27300	0
452	20240111	123900	235947150	27300	27300	27300	27300	0
453	20240111	123800	235947150	27300	27300	27300	27300	0
454	20240111	123700	235947150	27300	27300	27300	27300	0
455	20240111	123600	235947150	27300	27300	27300	27300	0
456	20240111	123500	235947150	27300	27300	27300	27300	0
457	20240111	123400	235947150	27300	27300	27300	27300	101
458	20240111	123300	233189850	27250	27250	27250	27250	1
459	20240111	123200	233162600	27250	27250	27250	27250	0
460	20240111	123100	233162600	27250	27250	27250	27250	0
461	20240111	123000	233162600	27250	27250	27250	27250	0
462	20240111	122900	233162600	27250	27250	27250	27250	0
463	20240111	122800	233162600	27250	27250	27250	27250	0
464	20240111	122700	233162600	27250	27250	27250	27250	0
465	20240111	122600	233162600	27250	27250	27250	27250	400
466	20240111	122500	222262600	27200	27200	27200	27200	200
467	20240111	122400	216822600	27200	27200	27200	27200	0
468	20240111	122300	216822600	27200	27200	27200	27200	1
469	20240111	122200	216795400	27200	27200	27200	27200	110
470	20240111	122100	213803400	27200	27200	27200	27200	0
471	20240111	122000	213803400	27200	27200	27200	27200	0
472	20240111	121900	213803400	27200	27200	27200	27200	0
473	20240111	121800	213803400	27200	27200	27200	27200	0
474	20240111	121700	213803400	27200	27200	27200	27200	0
475	20240111	121600	213803400	27200	27200	27200	27200	0
476	20240111	121500	213803400	27200	27200	27200	27200	0
477	20240111	121400	213803400	27200	27200	27200	27200	0
478	20240111	121300	213803400	27200	27200	27200	27200	0
479	20240111	121200	213803400	27200	27200	27200	27200	0
480	20240111	121100	213803400	27200	27200	27200	27200	2
481	20240111	121000	213749000	27200	27200	27200	27200	0
482	20240111	120900	213749000	27200	27200	27200	27200	0
483	20240111	120800	213749000	27200	27200	27200	27200	0
484	20240111	120700	213749000	27200	27200	27200	27200	0
485	20240111	120600	213749000	27200	27200	27200	27200	0
486	20240111	120500	213749000	27200	27200	27200	27200	1
487	20240111	120400	213721800	27200	27200	27200	27200	0
488	20240111	120300	213721800	27200	27200	27200	27200	10
489	20240111	120200	213449800	27050	27050	27050	27050	0
490	20240111	120100	213449800	27050	27050	27050	27050	0
491	20240111	120000	213449800	27050	27050	27050	27050	0
492	20240111	115900	213449800	27050	27150	27150	27050	1152
493	20240111	115800	182261500	27150	27150	27150	27150	1
494	20240111	115700	182234350	27100	27100	27100	27100	0
495	20240111	115600	182234350	27100	27100	27100	27100	1
496	20240111	115500	182207250	27100	27100	27100	27100	1
497	20240111	115400	182180150	27100	27100	27100	27100	1
498	20240111	115300	182153050	27100	27100	27100	27100	0
499	20240111	115200	182153050	27100	27100	27100	27100	1
500	20240111	115100	182125950	27100	27100	27100	27100	0
501	20240111	115000	182125950	27100	27100	27100	27100	1
502	20240111	114900	182098850	27100	27100	27100	27100	0
503	20240111	114800	182098850	27100	27100	27100	27100	0
504	20240111	114700	182098850	27100	27100	27100	27100	1
505	20240111	114600	182071750	27100	27100	27100	27100	0
506	20240111	114500	182071750	27100	27100	27100	27100	1
507	20240111	114400	182044650	27100	27100	27100	27100	50
508	20240111	114300	180689650	27100	27100	27100	27100	1
509	20240111	114200	180662550	27100	27100	27100	27100	0
510	20240111	114100	180662550	27100	27100	27100	27100	1
511	20240111	114000	180635450	27150	27150	27150	27150	102
512	20240111	113900	177866150	27150	27150	27150	27150	1
513	20240111	113800	177839000	27150	27150	27150	27150	0
514	20240111	113700	177839000	27150	27150	27150	27150	1
515	20240111	113600	177811850	27150	27150	27150	27150	0
516	20240111	113500	177811850	27150	27150	27150	27150	1
517	20240111	113400	177784700	27150	27150	27150	27150	0
518	20240111	113300	177784700	27150	27200	27200	27150	11
519	20240111	113200	177485550	27150	27150	27150	27150	0
520	20240111	113100	177485550	27150	27150	27150	27150	51
521	20240111	113000	176100900	27150	27150	27150	27150	0
522	20240111	112900	176100900	27150	27200	27200	27150	11
523	20240111	112800	175801850	27150	27150	27150	27150	0
524	20240111	112700	175801850	27150	27150	27150	27150	1
525	20240111	112600	175774700	27150	27150	27150	27150	0
526	20240111	112500	175774700	27150	27250	27250	27150	12
527	20240111	112400	175448800	27150	27150	27150	27150	0
528	20240111	112300	175448800	27150	27150	27150	27150	0
529	20240111	112200	175448800	27150	27150	27150	27150	1
530	20240111	112100	175421650	27250	27250	27250	27250	2
531	20240111	112000	175367150	27250	27250	27250	27250	0
532	20240111	111900	175367150	27250	27250	27250	27250	0
533	20240111	111800	175367150	27250	27250	27250	27250	0
534	20240111	111700	175367150	27250	27250	27250	27250	0
535	20240111	111600	175367150	27250	27250	27250	27250	0
536	20240111	111500	175367150	27250	27250	27250	27250	0
537	20240111	111400	175367150	27250	27250	27250	27250	0
538	20240111	111300	175367150	27250	27250	27250	27250	10
539	20240111	111200	175094650	27150	27150	27150	27150	0
540	20240111	111100	175094650	27150	27150	27150	27150	0
541	20240111	111000	175094650	27150	27150	27150	27150	2
542	20240111	110900	175040350	27250	27250	27250	27250	0
543	20240111	110800	175040350	27250	27250	27250	27250	0
544	20240111	110700	175040350	27250	27250	27250	27250	0
545	20240111	110600	175040350	27250	27250	27250	27250	10
546	20240111	110500	174767850	27100	27100	27100	27100	0
547	20240111	110400	174767850	27100	27100	27100	27100	0
548	20240111	110300	174767850	27100	27100	27100	27100	0
549	20240111	110200	174767850	27100	27100	27100	27100	1
550	20240111	110100	174740750	27100	27200	27200	27100	61
551	20240111	110000	173083350	27200	27200	27200	27200	1
552	20240111	105900	173056150	27300	27300	27300	27300	0
553	20240111	105800	173056150	27300	27300	27300	27300	0
554	20240111	105700	173056150	27300	27300	27300	27300	74
555	20240111	105600	171035950	27200	27200	27200	27200	1
556	20240111	105500	171008750	27150	27150	27150	27150	37
557	20240111	105400	170004200	27100	27100	27100	27100	0
558	20240111	105300	170004200	27100	27100	27100	27100	0
559	20240111	105200	170004200	27100	27100	27100	27100	0
560	20240111	105100	170004200	27100	27100	27100	27100	0
561	20240111	105000	170004200	27100	27100	27100	27100	0
562	20240111	104900	170004200	27100	27100	27100	27100	0
563	20240111	104800	170004200	27100	27100	27100	27100	1
564	20240111	104700	169977100	27100	27100	27100	27100	0
565	20240111	104600	169977100	27100	27100	27100	27100	0
566	20240111	104500	169977100	27100	27100	27100	27100	0
567	20240111	104400	169977100	27100	27100	27100	27100	0
568	20240111	104300	169977100	27100	27100	27100	27100	0
569	20240111	104200	169977100	27100	27150	27150	27100	200
570	20240111	104100	164556850	27100	27100	27100	27100	4
571	20240111	104000	164448450	27100	27100	27100	27100	0
572	20240111	103900	164448450	27100	27100	27100	27100	0
573	20240111	103800	164448450	27100	27100	27100	27100	0
574	20240111	103700	164448450	27100	27100	27100	27100	0
575	20240111	103600	164448450	27100	27100	27100	27100	0
576	20240111	103500	164448450	27100	27100	27100	27100	1
577	20240111	103400	164421350	27100	27100	27100	27100	0
578	20240111	103300	164421350	27100	27150	27150	27100	152
579	20240111	103200	160302050	27150	27150	27150	27150	319
580	20240111	103100	151641200	27300	27300	27300	27300	0
581	20240111	103000	151641200	27300	27300	27300	27300	0
582	20240111	102900	151641200	27300	27300	27300	27300	4
583	20240111	102800	151532000	27200	27200	27200	27200	0
584	20240111	102700	151532000	27200	27200	27200	27200	0
585	20240111	102600	151532000	27200	27200	27200	27200	0
586	20240111	102500	151532000	27200	27200	27200	27200	18
587	20240111	102400	151042400	27350	27350	27350	27350	3
588	20240111	102300	150960350	27350	27350	27350	27350	0
589	20240111	102200	150960350	27350	27350	27350	27350	0
590	20240111	102100	150960350	27350	27350	27350	27350	1
591	20240111	102000	150933000	27350	27350	27350	27350	0
592	20240111	101900	150933000	27350	27350	27350	27350	0
593	20240111	101800	150933000	27350	27350	27350	27350	0
594	20240111	101700	150933000	27350	27350	27350	27150	3
595	20240111	101600	150851150	27150	27150	27150	27150	0
596	20240111	101500	150851150	27150	27150	27150	27150	2
597	20240111	101400	150796850	27200	27200	27200	27200	10
598	20240111	101300	150524850	27200	27200	27200	27200	1
599	20240111	101200	150497650	27200	27200	27200	27200	0
600	20240111	101100	150497650	27200	27200	27200	27200	1
601	20240111	101000	150470450	27050	27050	27050	27050	0
602	20240111	100900	150470450	27050	27050	27050	27050	21
603	20240111	100800	149902400	27050	27050	27050	27000	348
604	20240111	100700	140490400	27050	27100	27100	27050	250
605	20240111	100600	133727300	27100	27100	27100	27100	25
606	20240111	100500	133049800	27150	27100	27150	27100	63
607	20240111	100400	131342450	27100	27100	27100	27100	0
608	20240111	100300	131342450	27100	27150	27150	27100	33
609	20240111	100200	130447700	27100	27150	27150	27100	550
610	20240111	100100	115542150	27150	27300	27300	27150	1115
611	20240111	100000	85223400	27200	27200	27200	27200	0
612	20240111	095900	85223400	27200	27200	27200	27200	27
613	20240111	095800	84489000	27250	27250	27250	27250	0
614	20240111	095700	84489000	27250	27250	27250	27250	30
615	20240111	095600	83671500	27250	27250	27250	27250	0
616	20240111	095500	83671500	27250	27250	27250	27250	187
617	20240111	095400	78575750	27300	27300	27300	27300	0
618	20240111	095300	78575750	27300	27300	27300	27300	10
619	20240111	095200	78302750	27300	27300	27300	27300	1
620	20240111	095100	78275450	27250	27250	27250	27250	4
621	20240111	095000	78166450	27250	27250	27250	27250	0
622	20240111	094900	78166450	27250	27250	27250	27250	0
623	20240111	094800	78166450	27250	27250	27250	27250	0
624	20240111	094700	78166450	27250	27250	27250	27250	0
625	20240111	094600	78166450	27250	27250	27250	27250	10
626	20240111	094500	77893950	27250	27250	27250	27250	1
627	20240111	094400	77866700	27250	27250	27250	27250	5
628	20240111	094300	77730450	27250	27250	27250	27250	0
629	20240111	094200	77730450	27250	27250	27250	27250	5
630	20240111	094100	77594200	27250	27250	27250	27250	0
631	20240111	094000	77594200	27250	27250	27250	27250	0
632	20240111	093900	77594200	27250	27250	27250	27250	6
633	20240111	093800	77430700	27250	27200	27250	27200	206
634	20240111	093700	71822450	27200	27250	27250	27150	941
635	20240111	093600	46222300	27250	27300	27300	27250	688
636	20240111	093500	27445650	27350	27350	27350	27350	105
637	20240111	093400	24573900	27500	27500	27500	27500	0
638	20240111	093300	24573900	27500	27500	27500	27500	2
639	20240111	093200	24518900	27400	27400	27400	27400	0
640	20240111	093100	24518900	27400	27400	27400	27400	0
641	20240111	093000	24518900	27400	27400	27400	27400	0
642	20240111	092900	24518900	27400	27400	27400	27400	90
643	20240111	092800	22052900	27400	27400	27400	27400	0
644	20240111	092700	22052900	27400	27400	27400	27400	5
645	20240111	092600	21915900	27400	27350	27400	27350	11
646	20240111	092500	21615000	27400	27400	27400	27400	38
647	20240111	092400	20573800	27450	27450	27450	27450	1
648	20240111	092300	20546350	27400	27400	27400	27400	0
649	20240111	092200	20546350	27400	27450	27450	27400	2
650	20240111	092100	20491500	27400	27400	27400	27400	0
651	20240111	092000	20491500	27400	27400	27400	27400	0
652	20240111	091900	20491500	27400	27400	27400	27400	0
653	20240111	091800	20491500	27400	27400	27400	27400	60
654	20240111	091700	18847500	27400	27400	27400	27300	202
655	20240111	091600	13330550	27400	27400	27400	27400	6
656	20240111	091500	13166150	27400	27400	27400	27400	1
657	20240111	091400	13138750	27400	27400	27400	27400	33
658	20240111	091300	12234550	27400	27400	27400	27400	200
659	20240111	091200	6754550	27400	27400	27400	27400	0
660	20240111	091100	6754550	27400	27400	27400	27400	117
661	20240111	091000	3548750	27450	27450	27450	27450	1
662	20240111	090900	3521300	27450	27450	27450	27450	3
663	20240111	090800	3438950	27400	27450	27450	27400	12
664	20240111	090700	3110050	27450	27450	27450	27450	2
665	20240111	090600	3055150	27450	27450	27450	27450	6
666	20240111	090500	2890450	27450	27450	27450	27450	1
667	20240111	090400	2863000	27450	27400	27450	27400	5
668	20240111	090300	2725800	27450	27450	27450	27450	1
669	20240111	090200	2698350	27450	27500	27500	27450	13
670	20240111	090100	2341250	27500	27500	27500	27500	0
671	20240111	090000	2341250	27500	27550	27550	27500	85