KissMeData/171090/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203000	2691476450	27400	27400	27400	27400	2274
3	20240115	202900	2691476450	27400	27400	27400	27400	0
4	20240115	202800	2691476450	27400	27400	27400	27400	0
5	20240115	202700	2691476450	27400	27400	27400	27400	0
6	20240115	202600	2691476450	27400	27400	27400	27400	0
7	20240115	202500	2691476450	27400	27400	27400	27400	0
8	20240115	202400	2691476450	27400	27400	27400	27400	0
9	20240115	202300	2691476450	27400	27400	27400	27400	0
10	20240115	202200	2691476450	27400	27400	27400	27400	0
11	20240115	202100	2691476450	27400	27400	27400	27400	0
12	20240115	202000	2691476450	27400	27400	27400	27400	0
13	20240115	201900	2691476450	27400	27400	27400	27400	0
14	20240115	201800	2691476450	27400	27400	27400	27400	0
15	20240115	201700	2691476450	27400	27400	27400	27400	0
16	20240115	201600	2691476450	27400	27400	27400	27400	0
17	20240115	201500	2691476450	27400	27400	27400	27400	0
18	20240115	201400	2691476450	27400	27400	27400	27400	0
19	20240115	201300	2691476450	27400	27400	27400	27400	0
20	20240115	201200	2691476450	27400	27400	27400	27400	0
21	20240115	201100	2691476450	27400	27400	27400	27400	0
22	20240115	201000	2691476450	27400	27400	27400	27400	0
23	20240115	200900	2691476450	27400	27400	27400	27400	0
24	20240115	200800	2691476450	27400	27400	27400	27400	0
25	20240115	200700	2691476450	27400	27400	27400	27400	0
26	20240115	200600	2691476450	27400	27400	27400	27400	0
27	20240115	200500	2691476450	27400	27400	27400	27400	0
28	20240115	200400	2691476450	27400	27400	27400	27400	0
29	20240115	200300	2691476450	27400	27400	27400	27400	0
30	20240115	200200	2691476450	27400	27400	27400	27400	0
31	20240115	200100	2691476450	27400	27400	27400	27400	0
32	20240115	200000	2691476450	27400	27400	27400	27400	2274
33	20240115	195900	2691476450	27400	27400	27400	27400	0
34	20240115	195800	2691476450	27400	27400	27400	27400	0
35	20240115	195700	2691476450	27400	27400	27400	27400	0
36	20240115	195600	2691476450	27400	27400	27400	27400	0
37	20240115	195500	2691476450	27400	27400	27400	27400	0
38	20240115	195400	2691476450	27400	27400	27400	27400	0
39	20240115	195300	2691476450	27400	27400	27400	27400	0
40	20240115	195200	2691476450	27400	27400	27400	27400	0
41	20240115	195100	2691476450	27400	27400	27400	27400	0
42	20240115	195000	2691476450	27400	27400	27400	27400	0
43	20240115	194900	2691476450	27400	27400	27400	27400	0
44	20240115	194800	2691476450	27400	27400	27400	27400	0
45	20240115	194700	2691476450	27400	27400	27400	27400	0
46	20240115	194600	2691476450	27400	27400	27400	27400	0
47	20240115	194500	2691476450	27400	27400	27400	27400	0
48	20240115	194400	2691476450	27400	27400	27400	27400	0
49	20240115	194300	2691476450	27400	27400	27400	27400	0
50	20240115	194200	2691476450	27400	27400	27400	27400	0
51	20240115	194100	2691476450	27400	27400	27400	27400	0
52	20240115	194000	2691476450	27400	27400	27400	27400	0
53	20240115	193900	2691476450	27400	27400	27400	27400	0
54	20240115	193800	2691476450	27400	27400	27400	27400	0
55	20240115	193700	2691476450	27400	27400	27400	27400	0
56	20240115	193600	2691476450	27400	27400	27400	27400	0
57	20240115	193500	2691476450	27400	27400	27400	27400	0
58	20240115	193400	2691476450	27400	27400	27400	27400	0
59	20240115	193300	2691476450	27400	27400	27400	27400	0
60	20240115	193200	2691476450	27400	27400	27400	27400	0
61	20240115	193100	2691476450	27400	27400	27400	27400	0
62	20240115	193000	2691476450	27400	27400	27400	27400	2274
63	20240115	192900	2691476450	27400	27400	27400	27400	0
64	20240115	192800	2691476450	27400	27400	27400	27400	0
65	20240115	192700	2691476450	27400	27400	27400	27400	0
66	20240115	192600	2691476450	27400	27400	27400	27400	0
67	20240115	192500	2691476450	27400	27400	27400	27400	0
68	20240115	192400	2691476450	27400	27400	27400	27400	0
69	20240115	192300	2691476450	27400	27400	27400	27400	0
70	20240115	192200	2691476450	27400	27400	27400	27400	0
71	20240115	192100	2691476450	27400	27400	27400	27400	0
72	20240115	192000	2691476450	27400	27400	27400	27400	0
73	20240115	191900	2691476450	27400	27400	27400	27400	0
74	20240115	191800	2691476450	27400	27400	27400	27400	0
75	20240115	191700	2691476450	27400	27400	27400	27400	0
76	20240115	191600	2691476450	27400	27400	27400	27400	0
77	20240115	191500	2691476450	27400	27400	27400	27400	0
78	20240115	191400	2691476450	27400	27400	27400	27400	0
79	20240115	191300	2691476450	27400	27400	27400	27400	0
80	20240115	191200	2691476450	27400	27400	27400	27400	0
81	20240115	191100	2691476450	27400	27400	27400	27400	0
82	20240115	191000	2691476450	27400	27400	27400	27400	0
83	20240115	190900	2691476450	27400	27400	27400	27400	0
84	20240115	190800	2691476450	27400	27400	27400	27400	0
85	20240115	190700	2691476450	27400	27400	27400	27400	0
86	20240115	190600	2691476450	27400	27400	27400	27400	0
87	20240115	190500	2691476450	27400	27400	27400	27400	0
88	20240115	190400	2691476450	27400	27400	27400	27400	0
89	20240115	190300	2691476450	27400	27400	27400	27400	0
90	20240115	190200	2691476450	27400	27400	27400	27400	0
91	20240115	190100	2691476450	27400	27400	27400	27400	0
92	20240115	190000	2691476450	27400	27400	27400	27400	2274
93	20240115	185900	2691476450	27400	27400	27400	27400	0
94	20240115	185800	2691476450	27400	27400	27400	27400	0
95	20240115	185700	2691476450	27400	27400	27400	27400	0
96	20240115	185600	2691476450	27400	27400	27400	27400	0
97	20240115	185500	2691476450	27400	27400	27400	27400	0
98	20240115	185400	2691476450	27400	27400	27400	27400	0
99	20240115	185300	2691476450	27400	27400	27400	27400	0
100	20240115	185200	2691476450	27400	27400	27400	27400	0
101	20240115	185100	2691476450	27400	27400	27400	27400	0
102	20240115	185000	2691476450	27400	27400	27400	27400	0
103	20240115	184900	2691476450	27400	27400	27400	27400	0
104	20240115	184800	2691476450	27400	27400	27400	27400	0
105	20240115	184700	2691476450	27400	27400	27400	27400	0
106	20240115	184600	2691476450	27400	27400	27400	27400	0
107	20240115	184500	2691476450	27400	27400	27400	27400	0
108	20240115	184400	2691476450	27400	27400	27400	27400	0
109	20240115	184300	2691476450	27400	27400	27400	27400	0
110	20240115	184200	2691476450	27400	27400	27400	27400	0
111	20240115	184100	2691476450	27400	27400	27400	27400	0
112	20240115	184000	2691476450	27400	27400	27400	27400	0
113	20240115	183900	2691476450	27400	27400	27400	27400	0
114	20240115	183800	2691476450	27400	27400	27400	27400	0
115	20240115	183700	2691476450	27400	27400	27400	27400	0
116	20240115	183600	2691476450	27400	27400	27400	27400	0
117	20240115	183500	2691476450	27400	27400	27400	27400	0
118	20240115	183400	2691476450	27400	27400	27400	27400	0
119	20240115	183300	2691476450	27400	27400	27400	27400	0
120	20240115	183200	2691476450	27400	27400	27400	27400	0
121	20240115	183100	2691476450	27400	27400	27400	27400	0
122	20240115	183000	2691476450	27400	27400	27400	27400	2274
123	20240115	182900	2691476450	27400	27400	27400	27400	0
124	20240115	182800	2691476450	27400	27400	27400	27400	0
125	20240115	182700	2691476450	27400	27400	27400	27400	0
126	20240115	182600	2691476450	27400	27400	27400	27400	0
127	20240115	182500	2691476450	27400	27400	27400	27400	0
128	20240115	182400	2691476450	27400	27400	27400	27400	0
129	20240115	182300	2691476450	27400	27400	27400	27400	0
130	20240115	182200	2691476450	27400	27400	27400	27400	0
131	20240115	182100	2691476450	27400	27400	27400	27400	0
132	20240115	182000	2691476450	27400	27400	27400	27400	0
133	20240115	181900	2691476450	27400	27400	27400	27400	0
134	20240115	181800	2691476450	27400	27400	27400	27400	0
135	20240115	181700	2691476450	27400	27400	27400	27400	0
136	20240115	181600	2691476450	27400	27400	27400	27400	0
137	20240115	181500	2691476450	27400	27400	27400	27400	0
138	20240115	181400	2691476450	27400	27400	27400	27400	0
139	20240115	181300	2691476450	27400	27400	27400	27400	0
140	20240115	181200	2691476450	27400	27400	27400	27400	0
141	20240115	181100	2691476450	27400	27400	27400	27400	0
142	20240115	181000	2691476450	27400	27400	27400	27400	0
143	20240115	180900	2691476450	27400	27400	27400	27400	0
144	20240115	180800	2691476450	27400	27400	27400	27400	0
145	20240115	180700	2691476450	27400	27400	27400	27400	0
146	20240115	180600	2691476450	27400	27400	27400	27400	0
147	20240115	180500	2691476450	27400	27400	27400	27400	0
148	20240115	180400	2691476450	27400	27400	27400	27400	0
149	20240115	180300	2691476450	27400	27400	27400	27400	0
150	20240115	180200	2691476450	27400	27400	27400	27400	0
151	20240115	180100	2691476450	27400	27400	27400	27400	0
152	20240115	180000	2691476450	27400	27400	27400	27400	2274
153	20240115	175900	2691476450	27400	27400	27400	27400	0
154	20240115	175800	2691476450	27400	27400	27400	27400	0
155	20240115	175700	2691476450	27400	27400	27400	27400	0
156	20240115	175600	2691476450	27400	27400	27400	27400	0
157	20240115	175500	2691476450	27400	27400	27400	27400	0
158	20240115	175400	2691476450	27400	27400	27400	27400	0
159	20240115	175300	2691476450	27400	27400	27400	27400	0
160	20240115	175200	2691476450	27400	27400	27400	27400	0
161	20240115	175100	2691476450	27400	27400	27400	27400	0
162	20240115	175000	2691476450	27400	27400	27400	27400	0
163	20240115	174900	2691476450	27400	27400	27400	27400	0
164	20240115	174800	2691476450	27400	27400	27400	27400	0
165	20240115	174700	2691476450	27400	27400	27400	27400	0
166	20240115	174600	2691476450	27400	27400	27400	27400	0
167	20240115	174500	2691476450	27400	27400	27400	27400	0
168	20240115	174400	2691476450	27400	27400	27400	27400	0
169	20240115	174300	2691476450	27400	27400	27400	27400	0
170	20240115	174200	2691476450	27400	27400	27400	27400	0
171	20240115	174100	2691476450	27400	27400	27400	27400	0
172	20240115	174000	2691476450	27400	27400	27400	27400	0
173	20240115	173900	2691476450	27400	27400	27400	27400	0
174	20240115	173800	2691476450	27400	27400	27400	27400	0
175	20240115	173700	2691476450	27400	27400	27400	27400	0
176	20240115	173600	2691476450	27400	27400	27400	27400	0
177	20240115	173500	2691476450	27400	27400	27400	27400	0
178	20240115	173400	2691476450	27400	27400	27400	27400	0
179	20240115	173300	2691476450	27400	27400	27400	27400	0
180	20240115	173200	2691476450	27400	27400	27400	27400	0
181	20240115	173100	2691476450	27400	27400	27400	27400	0
182	20240115	173000	2691476450	27400	27400	27400	27400	2274
183	20240115	172900	2691476450	27400	27400	27400	27400	0
184	20240115	172800	2691476450	27400	27400	27400	27400	0
185	20240115	172700	2691476450	27400	27400	27400	27400	0
186	20240115	172600	2691476450	27400	27400	27400	27400	0
187	20240115	172500	2691476450	27400	27400	27400	27400	0
188	20240115	172400	2691476450	27400	27400	27400	27400	0
189	20240115	172300	2691476450	27400	27400	27400	27400	0
190	20240115	172200	2691476450	27400	27400	27400	27400	0
191	20240115	172100	2691476450	27400	27400	27400	27400	0
192	20240115	172000	2691476450	27400	27400	27400	27400	0
193	20240115	171900	2691476450	27400	27400	27400	27400	0
194	20240115	171800	2691476450	27400	27400	27400	27400	0
195	20240115	171700	2691476450	27400	27400	27400	27400	0
196	20240115	171600	2691476450	27400	27400	27400	27400	0
197	20240115	171500	2691476450	27400	27400	27400	27400	0
198	20240115	171400	2691476450	27400	27400	27400	27400	0
199	20240115	171300	2691476450	27400	27400	27400	27400	0
200	20240115	171200	2691476450	27400	27400	27400	27400	0
201	20240115	171100	2691476450	27400	27400	27400	27400	0
202	20240115	171000	2691476450	27400	27400	27400	27400	0
203	20240115	170900	2691476450	27400	27400	27400	27400	0
204	20240115	170800	2691476450	27400	27400	27400	27400	0
205	20240115	170700	2691476450	27400	27400	27400	27400	0
206	20240115	170600	2691476450	27400	27400	27400	27400	0
207	20240115	170500	2691476450	27400	27400	27400	27400	0
208	20240115	170400	2691476450	27400	27400	27400	27400	0
209	20240115	170300	2691476450	27400	27400	27400	27400	0
210	20240115	170200	2691476450	27400	27400	27400	27400	0
211	20240115	170100	2691476450	27400	27400	27400	27400	0
212	20240115	170000	2691476450	27400	27400	27400	27400	2274
213	20240115	165900	2691476450	27400	27400	27400	27400	0
214	20240115	165800	2691476450	27400	27400	27400	27400	0
215	20240115	165700	2691476450	27400	27400	27400	27400	0
216	20240115	165600	2691476450	27400	27400	27400	27400	0
217	20240115	165500	2691476450	27400	27400	27400	27400	0
218	20240115	165400	2691476450	27400	27400	27400	27400	0
219	20240115	165300	2691476450	27400	27400	27400	27400	0
220	20240115	165200	2691476450	27400	27400	27400	27400	0
221	20240115	165100	2691476450	27400	27400	27400	27400	0
222	20240115	165000	2691476450	27400	27400	27400	27400	0
223	20240115	164900	2691476450	27400	27400	27400	27400	0
224	20240115	164800	2691476450	27400	27400	27400	27400	0
225	20240115	164700	2691476450	27400	27400	27400	27400	0
226	20240115	164600	2691476450	27400	27400	27400	27400	0
227	20240115	164500	2691476450	27400	27400	27400	27400	0
228	20240115	164400	2691476450	27400	27400	27400	27400	0
229	20240115	164300	2691476450	27400	27400	27400	27400	0
230	20240115	164200	2691476450	27400	27400	27400	27400	0
231	20240115	164100	2691476450	27400	27400	27400	27400	0
232	20240115	164000	2691476450	27400	27400	27400	27400	0
233	20240115	163900	2691476450	27400	27400	27400	27400	0
234	20240115	163800	2691476450	27400	27400	27400	27400	0
235	20240115	163700	2691476450	27400	27400	27400	27400	0
236	20240115	163600	2691476450	27400	27400	27400	27400	0
237	20240115	163500	2691476450	27400	27400	27400	27400	0
238	20240115	163400	2691476450	27400	27400	27400	27400	0
239	20240115	163300	2691476450	27400	27400	27400	27400	0
240	20240115	163200	2691476450	27400	27400	27400	27400	0
241	20240115	163100	2691476450	27400	27400	27400	27400	0
242	20240115	163000	2691476450	27400	27400	27400	27400	2274
243	20240115	162900	2691476450	27400	27400	27400	27400	0
244	20240115	162800	2691476450	27400	27400	27400	27400	0
245	20240115	162700	2691476450	27400	27400	27400	27400	0
246	20240115	162600	2691476450	27400	27400	27400	27400	0
247	20240115	162500	2691476450	27400	27400	27400	27400	0
248	20240115	162400	2691476450	27400	27400	27400	27400	0
249	20240115	162300	2691476450	27400	27400	27400	27400	0
250	20240115	162200	2691476450	27400	27400	27400	27400	0
251	20240115	162100	2691476450	27400	27400	27400	27400	0
252	20240115	162000	2691476450	27400	27400	27400	27400	0
253	20240115	161900	2691476450	27400	27400	27400	27400	0
254	20240115	161800	2691476450	27400	27400	27400	27400	0
255	20240115	161700	2691476450	27400	27400	27400	27400	0
256	20240115	161600	2691476450	27400	27400	27400	27400	0
257	20240115	161500	2691476450	27400	27400	27400	27400	0
258	20240115	161400	2691476450	27400	27400	27400	27400	0
259	20240115	161300	2691476450	27400	27400	27400	27400	0
260	20240115	161200	2691476450	27400	27400	27400	27400	0
261	20240115	161100	2691476450	27400	27400	27400	27400	0
262	20240115	161000	2691476450	27400	27400	27400	27400	0
263	20240115	160900	2691476450	27400	27400	27400	27400	0
264	20240115	160800	2691476450	27400	27400	27400	27400	0
265	20240115	160700	2691476450	27400	27400	27400	27400	0
266	20240115	160600	2691476450	27400	27400	27400	27400	0
267	20240115	160500	2691476450	27400	27400	27400	27400	0
268	20240115	160400	2691476450	27400	27400	27400	27400	0
269	20240115	160300	2691476450	27400	27400	27400	27400	0
270	20240115	160200	2691476450	27400	27400	27400	27400	0
271	20240115	160100	2691476450	27400	27400	27400	27400	0
272	20240115	160000	2691476450	27400	27400	27400	27400	2274
273	20240115	155900	2691476450	27400	27400	27400	27400	0
274	20240115	155800	2691476450	27400	27400	27400	27400	0
275	20240115	155700	2691476450	27400	27400	27400	27400	0
276	20240115	155600	2691476450	27400	27400	27400	27400	0
277	20240115	155500	2691476450	27400	27400	27400	27400	0
278	20240115	155400	2691476450	27400	27400	27400	27400	0
279	20240115	155300	2691476450	27400	27400	27400	27400	0
280	20240115	155200	2691476450	27400	27400	27400	27400	0
281	20240115	155100	2691476450	27400	27400	27400	27400	0
282	20240115	155000	2691476450	27400	27400	27400	27400	0
283	20240115	154900	2691476450	27400	27400	27400	27400	0
284	20240115	154800	2691476450	27400	27400	27400	27400	0
285	20240115	154700	2691476450	27400	27400	27400	27400	0
286	20240115	154600	2691476450	27400	27400	27400	27400	0
287	20240115	154500	2691476450	27400	27400	27400	27400	0
288	20240115	154400	2691476450	27400	27400	27400	27400	0
289	20240115	154300	2691476450	27400	27400	27400	27400	0
290	20240115	154200	2691476450	27400	27400	27400	27400	0
291	20240115	154100	2691476450	27400	27400	27400	27400	0
292	20240115	154000	2691476450	27400	27400	27400	27400	0
293	20240115	153900	2691476450	27400	27400	27400	27400	0
294	20240115	153800	2691476450	27400	27400	27400	27400	0
295	20240115	153700	2691476450	27400	27400	27400	27400	0
296	20240115	153600	2691476450	27400	27400	27400	27400	0
297	20240115	153500	2691476450	27400	27400	27400	27400	0
298	20240115	153400	2691476450	27400	27400	27400	27400	0
299	20240115	153300	2691476450	27400	27400	27400	27400	0
300	20240115	153200	2691476450	27400	27400	27400	27400	0
301	20240115	153100	2691476450	27400	27400	27400	27400	0
302	20240115	153000	2691476450	27400	27400	27400	27400	4548
303	20240115	152900	2629168850	27250	27250	27250	27250	0
304	20240115	152800	2629168850	27250	27250	27250	27250	0
305	20240115	152700	2629168850	27250	27250	27250	27250	0
306	20240115	152600	2629168850	27250	27250	27250	27250	0
307	20240115	152500	2629168850	27250	27250	27250	27250	0
308	20240115	152400	2629168850	27250	27250	27250	27250	0
309	20240115	152300	2629168850	27250	27250	27250	27250	0
310	20240115	152200	2629168850	27250	27250	27250	27250	0
311	20240115	152100	2629168850	27250	27250	27250	27250	0
312	20240115	152000	2629168850	27250	27250	27250	27250	0
313	20240115	151900	2629168850	27250	27200	27250	27200	299
314	20240115	151800	2621031600	27250	27250	27250	27250	221
315	20240115	151700	2615009350	27250	27300	27300	27250	569
316	20240115	151600	2599500550	27300	27250	27300	27250	152
317	20240115	151500	2595353550	27300	27300	27300	27300	119
318	20240115	151400	2592104850	27300	27200	27300	27200	97
319	20240115	151300	2589460050	27250	27250	27250	27200	70
320	20240115	151200	2587553100	27250	27200	27250	27200	78
321	20240115	151100	2585427700	27250	27250	27300	27250	83
322	20240115	151000	2583163950	27300	27300	27300	27250	48
323	20240115	150900	2581853750	27150	27150	27300	27150	1113
324	20240115	150800	2551518200	27150	26950	27150	26950	15
325	20240115	150700	2551111450	27200	27100	27200	27100	42
326	20240115	150600	2549970400	26950	27050	27200	26850	309
327	20240115	150500	2541626250	27150	27050	27200	27050	89
328	20240115	150400	2539213150	27050	27200	27200	27050	233
329	20240115	150300	2532904250	27200	27200	27200	27150	54
330	20240115	150200	2531436000	27200	27200	27200	27150	38
331	20240115	150100	2530402750	27200	27200	27200	27150	131
332	20240115	150000	2526840100	27200	27150	27200	27150	139
333	20240115	145900	2523064950	27150	27150	27150	27150	251
334	20240115	145800	2516250300	27150	27100	27150	27100	166
335	20240115	145700	2511750500	27150	27050	27150	27050	859
336	20240115	145600	2488475250	27050	26950	27050	26950	261
337	20240115	145500	2481427350	27000	27000	27000	27000	41
338	20240115	145400	2480320350	27000	26900	27000	26900	487
339	20240115	145300	2467196900	26900	26900	26900	26900	173
340	20240115	145200	2462543200	26850	26850	26900	26850	328
341	20240115	145100	2453728400	26850	26800	26850	26800	614
342	20240115	145000	2437270400	26850	26850	26900	26850	216
343	20240115	144900	2431470650	26900	26850	26900	26850	104
344	20240115	144800	2428678050	26850	26900	26900	26850	162
345	20240115	144700	2424327850	26900	26900	26900	26900	8
346	20240115	144600	2424112650	26900	26850	26900	26800	586
347	20240115	144500	2408407200	26800	26800	26850	26800	249
348	20240115	144400	2401732450	26850	26850	26850	26850	340
349	20240115	144300	2392603450	26850	26850	26850	26850	374
350	20240115	144200	2382561550	26850	26850	26900	26850	365
351	20240115	144100	2372753600	26850	26850	26900	26850	108
352	20240115	144000	2369849450	26900	26950	26950	26900	1338
353	20240115	143900	2333856750	26900	26950	26950	26900	1070
354	20240115	143800	2305072550	26950	26950	27000	26950	65
355	20240115	143700	2303320550	26950	26950	26950	26950	328
356	20240115	143600	2294480950	26950	26950	26950	26950	185
357	20240115	143500	2289495200	26950	26950	26950	26950	15
358	20240115	143400	2289090950	27000	27000	27000	27000	5
359	20240115	143300	2288955950	27000	27000	27000	26950	17
360	20240115	143200	2288497450	26950	26950	26950	26950	0
361	20240115	143100	2288497450	26950	27000	27000	26950	115
362	20240115	143000	2285398000	26950	26950	26950	26950	0
363	20240115	142900	2285398000	26950	26950	27000	26950	536
364	20240115	142800	2270952550	26950	27000	27000	26950	577
365	20240115	142700	2255398550	27000	27000	27000	27000	102
366	20240115	142600	2252644550	27050	27050	27050	27050	16
367	20240115	142500	2252211750	27050	27000	27050	27000	14
368	20240115	142400	2251833550	27000	27000	27000	27000	5
369	20240115	142300	2251698550	27050	27050	27050	27050	18
370	20240115	142200	2251211650	27000	27050	27050	27000	477
371	20240115	142100	2238332450	27000	27000	27000	27000	20
372	20240115	142000	2237792450	27050	27050	27050	27050	17
373	20240115	141900	2237332600	27050	27050	27050	27050	138
374	20240115	141800	2233599700	27050	27050	27050	27050	5
375	20240115	141700	2233464450	27000	27000	27000	27000	5
376	20240115	141600	2233329450	27000	27050	27050	27000	51
377	20240115	141500	2231950400	27000	27000	27000	27000	100
378	20240115	141400	2229250400	27050	27050	27050	27050	271
379	20240115	141300	2221919850	27050	27050	27050	27050	12
380	20240115	141200	2221595250	27050	27000	27050	27000	326
381	20240115	141100	2212793050	27000	27000	27000	27000	18
382	20240115	141000	2212307050	27000	26950	27000	26950	101
383	20240115	140900	2209585050	26950	27000	27000	26950	107
384	20240115	140800	2206701150	26950	26950	26950	26950	21
385	20240115	140700	2206135200	27000	26950	27000	26950	7
386	20240115	140600	2205946300	27000	27000	27000	27000	20
387	20240115	140500	2205406300	27000	26950	27000	26950	7
388	20240115	140400	2205217400	26950	26950	26950	26950	12
389	20240115	140300	2204894000	27000	27000	27000	27000	4
390	20240115	140200	2204786000	27000	27000	27000	26950	54
391	20240115	140100	2203328050	27000	27000	27000	26950	305
392	20240115	140000	2195108050	27000	26950	27000	26900	278
393	20240115	135900	2187627700	26950	26950	26950	26950	121
394	20240115	135800	2184366750	26900	26950	26950	26900	14
395	20240115	135700	2183989950	26900	26950	26950	26900	25
396	20240115	135600	2183316950	26950	26950	26950	26950	4
397	20240115	135500	2183209150	26900	26950	26950	26900	74
398	20240115	135400	2181217350	26950	27000	27000	26950	15
399	20240115	135300	2180812850	27000	26900	27000	26900	312
400	20240115	135200	2172393800	26950	26950	26950	26950	4
401	20240115	135100	2172286000	26950	26950	26950	26950	2
402	20240115	135000	2172232100	26950	26900	26950	26900	54
403	20240115	134900	2170779300	26900	26900	26900	26900	28
404	20240115	134800	2170026100	26900	26900	26900	26900	160
405	20240115	134700	2165722100	26900	26900	26900	26900	148
406	20240115	134600	2161740900	26900	26900	26900	26900	52
407	20240115	134500	2160342100	26950	26900	26950	26900	139
408	20240115	134400	2156601050	26900	26900	26900	26900	150
409	20240115	134300	2152566050	26950	26950	26950	26900	7
410	20240115	134200	2152377450	26950	26950	26950	26950	15
411	20240115	134100	2151973200	26950	26950	26950	26950	5
412	20240115	134000	2151838450	26900	26900	26900	26900	120
413	20240115	133900	2148610450	26950	26950	26950	26950	9
414	20240115	133800	2148367900	26950	26950	26950	26950	9
415	20240115	133700	2148125350	26950	26950	26950	26900	22
416	20240115	133600	2147533450	26950	26950	26950	26950	5
417	20240115	133500	2147398700	27000	26950	27000	26950	100
418	20240115	133400	2144702700	26950	26900	26950	26900	86
419	20240115	133300	2142388850	26900	26900	26900	26900	8
420	20240115	133200	2142173650	26850	26900	26900	26850	139
421	20240115	133100	2138440800	26900	26900	26900	26900	234
422	20240115	133000	2132146200	26950	26950	26950	26950	26
423	20240115	132900	2131445500	26950	26950	26950	26950	12
424	20240115	132800	2131122100	26950	26950	26950	26900	16
425	20240115	132700	2130690950	26950	27000	27000	26950	91
426	20240115	132600	2128238300	26950	26950	26950	26950	302
427	20240115	132500	2120099400	26950	27000	27000	26950	7
428	20240115	132400	2119910500	26950	26950	26950	26950	0
429	20240115	132300	2119910500	26950	27000	27000	26950	112
430	20240115	132200	2116891550	27000	27000	27000	27000	1
431	20240115	132100	2116864550	27000	26950	27000	26950	255
432	20240115	132000	2109982200	27000	27000	27000	26950	125
433	20240115	131900	2106607700	27000	27000	27000	26950	107
434	20240115	131800	2103718750	27000	27000	27000	27000	296
435	20240115	131700	2095726750	27000	27000	27000	27000	19
436	20240115	131600	2095213750	27000	27000	27000	27000	5
437	20240115	131500	2095078750	27000	27000	27000	27000	4
438	20240115	131400	2094970750	26950	27000	27000	26950	74
439	20240115	131300	2092974750	27000	26950	27000	26950	17
440	20240115	131200	2092516550	26950	27000	27000	26950	9
441	20240115	131100	2092273650	26950	26950	26950	26950	100
442	20240115	131000	2089578650	26950	27000	27000	26950	24
443	20240115	130900	2088931650	26950	27000	27000	26950	138
444	20240115	130800	2085208650	27000	27000	27000	27000	114
445	20240115	130700	2082130650	27000	27000	27000	27000	40
446	20240115	130600	2081050650	27000	27000	27000	27000	270
447	20240115	130500	2073760650	27000	27000	27000	27000	189
448	20240115	130400	2068657650	27000	26950	27000	26950	412
449	20240115	130300	2057547700	26950	26950	26950	26950	27
450	20240115	130200	2056820050	26950	26950	26950	26950	5
451	20240115	130100	2056685300	26950	26900	26950	26900	12
452	20240115	130000	2056361950	26950	26950	26950	26950	7
453	20240115	125900	2056173300	26950	26900	26950	26900	270
454	20240115	125800	2048908750	26900	26900	26900	26900	2
455	20240115	125700	2048854950	26900	26950	26950	26900	48
456	20240115	125600	2047562250	26950	26950	26950	26950	1
457	20240115	125500	2047535300	26950	26950	26950	26900	19
458	20240115	125400	2047023900	26950	26900	26950	26900	110
459	20240115	125300	2044064400	26950	26900	26950	26900	72
460	20240115	125200	2042127400	26950	26950	26950	26900	158
461	20240115	125100	2037870250	26900	26900	26900	26900	12
462	20240115	125000	2037547450	26950	26950	26950	26950	217
463	20240115	124900	2031699300	26950	27000	27000	26950	116
464	20240115	124800	2028568050	27000	27000	27000	27000	4
465	20240115	124700	2028460050	26950	26950	26950	26950	14
466	20240115	124600	2028082750	26950	27000	27000	26950	54
467	20240115	124500	2026627250	27000	27000	27000	27000	35
468	20240115	124400	2025682250	27000	27000	27000	27000	84
469	20240115	124300	2023414250	27000	26950	27000	26950	58
470	20240115	124200	2021851100	27000	26950	27000	26950	5
471	20240115	124100	2021716150	27000	27000	27000	26950	322
472	20240115	124000	2013031250	27000	27000	27000	27000	132
473	20240115	123900	2009467250	27000	27000	27000	27000	26
474	20240115	123800	2008765250	26950	27000	27000	26950	122
475	20240115	123700	2005475750	27000	27000	27000	27000	9
476	20240115	123600	2005232750	27000	27000	27000	27000	0
477	20240115	123500	2005232750	27000	27000	27000	26950	306
478	20240115	123400	1996985750	26950	26950	26950	26950	27
479	20240115	123300	1996258100	26950	27000	27000	26950	642
480	20240115	123200	1978924550	27000	27000	27000	27000	45
481	20240115	123100	1977709550	27050	27100	27100	27050	82
482	20240115	123000	1975490000	27100	27100	27100	27100	22
483	20240115	122900	1974893800	27050	27050	27050	27050	0
484	20240115	122800	1974893800	27050	27100	27100	27050	50
485	20240115	122700	1973540300	27100	27050	27100	27050	21
486	20240115	122600	1972971850	27050	27100	27100	27050	65
487	20240115	122500	1971213300	27100	27100	27100	27100	0
488	20240115	122400	1971213300	27100	27050	27100	27050	18
489	20240115	122300	1970726250	27050	27050	27050	27050	26
490	20240115	122200	1970022950	27050	27050	27050	27050	4
491	20240115	122100	1969914750	27050	27050	27050	27050	11
492	20240115	122000	1969617200	27050	27050	27050	27000	228
493	20240115	121900	1963459800	27050	27050	27050	27000	20
494	20240115	121800	1962918850	27050	27100	27100	27050	98
495	20240115	121700	1960263450	27050	27050	27050	27000	108
496	20240115	121600	1957342200	27050	27100	27100	27050	52
497	20240115	121500	1955934850	27100	27100	27100	27100	11
498	20240115	121400	1955636750	27100	27100	27100	27100	56
499	20240115	121300	1954119150	27100	27100	27100	27100	5
500	20240115	121200	1953983650	27050	27050	27100	27050	22
501	20240115	121100	1953388500	27100	27100	27100	27100	4
502	20240115	121000	1953280100	27100	27100	27100	27100	203
503	20240115	120900	1947778800	27100	27100	27100	27100	5
504	20240115	120800	1947643300	27050	27050	27050	27000	213
505	20240115	120700	1941882450	27050	27000	27050	27000	31
506	20240115	120600	1941043950	27050	27050	27050	27000	482
507	20240115	120500	1928029600	27050	27100	27100	27050	45
508	20240115	120400	1926812200	27100	27050	27100	27050	7
509	20240115	120300	1926622600	27100	27100	27100	27100	6
510	20240115	120200	1926460000	27050	27050	27050	27050	0
511	20240115	120100	1926460000	27050	27050	27050	27000	112
512	20240115	120000	1923434250	27050	27000	27050	27000	53
513	20240115	115900	1922002450	27050	27050	27050	27050	98
514	20240115	115800	1919351550	27050	27100	27100	27050	32
515	20240115	115700	1918485300	27100	27150	27150	27050	946
516	20240115	115600	1892894100	27100	27100	27100	27100	555
517	20240115	115500	1877853600	27100	27100	27150	27100	22
518	20240115	115400	1877256700	27150	27100	27150	27050	148
519	20240115	115300	1873241700	27150	27150	27150	27100	21
520	20240115	115200	1872672150	27100	27150	27150	27100	84
521	20240115	115100	1870395600	27150	27150	27150	27150	8
522	20240115	115000	1870178400	27150	27150	27150	27150	1
523	20240115	114900	1870151250	27150	27150	27150	27150	4
524	20240115	114800	1870042650	27150	27150	27150	27150	3
525	20240115	114700	1869961200	27150	27150	27150	27150	5
526	20240115	114600	1869825450	27150	27150	27150	27150	48
527	20240115	114500	1868522250	27150	27150	27150	27150	26
528	20240115	114400	1867816350	27150	27150	27150	27150	20
529	20240115	114300	1867273350	27100	27100	27100	27100	35
530	20240115	114200	1866324850	27100	27100	27100	27100	16
531	20240115	114100	1865891250	27100	27100	27100	27100	0
532	20240115	114000	1865891250	27100	27100	27100	27100	15
533	20240115	113900	1865484750	27050	27100	27100	27050	17
534	20240115	113800	1865024800	27100	27100	27100	27100	15
535	20240115	113700	1864618300	27100	27100	27100	27100	344
536	20240115	113600	1855295900	27100	27100	27100	27100	249
537	20240115	113500	1848548000	27100	27100	27100	27100	30
538	20240115	113400	1847735000	27100	27050	27100	27050	9
539	20240115	113300	1847491300	27050	27100	27100	27050	211
540	20240115	113200	1841783000	27100	27100	27100	27100	36
541	20240115	113100	1840807400	27100	27100	27100	27100	0
542	20240115	113000	1840807400	27100	27100	27100	27100	86
543	20240115	112900	1838476800	27100	27050	27100	27050	13
544	20240115	112800	1838124900	27050	27050	27050	27050	0
545	20240115	112700	1838124900	27050	27000	27050	27000	2379
546	20240115	112600	1773882750	27000	27000	27000	26950	72
547	20240115	112500	1771939750	27000	26950	27000	26950	20
548	20240115	112400	1771400550	27000	27000	27000	27000	13
549	20240115	112300	1771049550	27000	27000	27000	27000	109
550	20240115	112200	1768106550	26950	27000	27000	26950	53
551	20240115	112100	1766678000	26950	27000	27000	26950	13
552	20240115	112000	1766327550	27000	26950	27000	26950	109
553	20240115	111900	1763389550	26950	26950	26950	26950	38
554	20240115	111800	1762365450	27000	27050	27050	27000	5
555	20240115	111700	1762230250	27000	26950	27000	26950	29
556	20240115	111600	1761448550	27000	27050	27050	27000	19
557	20240115	111500	1760935000	27050	27050	27050	27000	163
558	20240115	111400	1756533750	27100	27050	27100	27050	48
559	20240115	111300	1755233050	27050	27050	27050	27050	75
560	20240115	111200	1753204300	27100	27050	27100	27050	60
561	20240115	111100	1751581100	27050	27100	27100	27050	208
562	20240115	111000	1745949300	27100	27150	27150	27100	449
563	20240115	110900	1733781050	27150	27100	27150	27100	25
564	20240115	110800	1733102550	27150	27150	27150	27150	1
565	20240115	110700	1733075400	27150	27150	27150	27050	239
566	20240115	110600	1726608950	27150	27150	27150	27150	101
567	20240115	110500	1723866800	27150	27100	27150	27100	241
568	20240115	110400	1717335450	27100	27100	27100	27100	766
569	20240115	110300	1696576850	27000	27100	27100	27000	176
570	20240115	110200	1691821050	26900	26950	27050	26900	870
571	20240115	110100	1668341450	26850	26900	27000	26850	329
572	20240115	110000	1659482650	26850	26800	26900	26800	218
573	20240115	105900	1653629400	26750	26800	26850	26750	408
574	20240115	105800	1642685500	26750	26800	26800	26750	224
575	20240115	105700	1636693250	26750	26800	26800	26750	160
576	20240115	105600	1632413050	26750	26800	26800	26750	88
577	20240115	105500	1630055650	26800	26850	26850	26800	227
578	20240115	105400	1623963650	26850	26800	26850	26750	151
579	20240115	105300	1619917050	26800	26800	26800	26800	204
580	20240115	105200	1614449850	26800	26700	26800	26700	197
581	20240115	105100	1609180650	26700	26750	26750	26700	782
582	20240115	105000	1588288650	26750	26750	26750	26700	616
583	20240115	104900	1571819950	26800	26750	26850	26750	141
584	20240115	104800	1568045250	26750	26850	26950	26700	3165
585	20240115	104700	1483333000	26900	27000	27000	26900	1773
586	20240115	104600	1435637100	26950	26950	26950	26950	1115
587	20240115	104500	1405587850	27000	26950	27000	26950	11
588	20240115	104400	1405291000	26950	27000	27000	26950	302
589	20240115	104300	1397149200	27000	27000	27050	27000	114
590	20240115	104200	1394070700	27000	27050	27050	27000	1138
591	20240115	104100	1363322800	27100	27100	27100	27100	19
592	20240115	104000	1362807900	27100	27100	27100	27100	9
593	20240115	103900	1362564000	27050	27100	27150	27050	269
594	20240115	103800	1355274550	27100	27100	27100	27100	229
595	20240115	103700	1349068650	27100	27100	27100	27050	78
596	20240115	103600	1346955450	27100	27050	27100	27050	163
597	20240115	103500	1342538250	27050	27100	27100	27050	35
598	20240115	103400	1341590000	27100	27200	27250	27000	717
599	20240115	103300	1322187650	27200	27100	27200	27100	154
600	20240115	103200	1318013350	27100	27050	27100	27050	35
601	20240115	103100	1317065950	27050	27050	27050	27000	315
602	20240115	103000	1308555200	27050	27050	27050	27000	89
603	20240115	102900	1306148100	27000	27050	27050	27000	1850
604	20240115	102800	1256177950	27050	27100	27100	27050	622
605	20240115	102700	1239337550	27100	27150	27150	27050	576
606	20240115	102600	1223729000	27100	27100	27150	27100	324
607	20240115	102500	1214948000	27100	27150	27150	27100	637
608	20240115	102400	1197680650	27150	27150	27200	27150	467
609	20240115	102300	1185001100	27200	27250	27250	27200	271
610	20240115	102200	1177629400	27200	27250	27250	27200	77
611	20240115	102100	1175533500	27200	27250	27300	27200	1134
612	20240115	102000	1144661600	27300	27300	27300	27300	20
613	20240115	101900	1144115600	27300	27250	27300	27250	31
614	20240115	101800	1143270300	27300	27300	27300	27300	99
615	20240115	101700	1140567600	27300	27300	27300	27250	49
616	20240115	101600	1139231650	27300	27300	27300	27300	369
617	20240115	101500	1129157950	27300	27300	27300	27300	25
618	20240115	101400	1128475450	27300	27300	27300	27300	114
619	20240115	101300	1125363250	27300	27250	27300	27250	249
620	20240115	101200	1118575500	27300	27300	27300	27300	471
621	20240115	101100	1105717200	27300	27300	27300	27300	10
622	20240115	101000	1105444200	27300	27250	27300	27250	119
623	20240115	100900	1102201050	27300	27400	27400	27300	323
624	20240115	100800	1093380900	27400	27300	27400	27300	228
625	20240115	100700	1087153150	27300	27400	27400	27300	794
626	20240115	100600	1065436850	27400	27350	27400	27350	17
627	20240115	100500	1064971350	27350	27400	27400	27350	125
628	20240115	100400	1061547400	27350	27450	27450	27350	280
629	20240115	100300	1053877150	27450	27450	27450	27400	66
630	20240115	100200	1052067950	27450	27450	27450	27400	59
631	20240115	100100	1050451150	27450	27450	27500	27450	131
632	20240115	100000	1046855000	27450	27500	27500	27450	38
633	20240115	095900	1045810900	27500	27550	27550	27500	647
634	20240115	095800	1027991750	27600	27700	27700	27600	675
635	20240115	095700	1009348300	27750	27750	27750	27750	985
636	20240115	095600	982014550	27750	27700	27750	27700	147
637	20240115	095500	977942600	27700	27650	27700	27600	464
638	20240115	095400	965097700	27650	27600	27650	27550	988
639	20240115	095300	937816650	27600	27550	27600	27550	23
640	20240115	095200	937182350	27600	27600	27600	27600	347
641	20240115	095100	927605150	27600	27550	27600	27550	172
642	20240115	095000	922866250	27550	27500	27550	27500	75
643	20240115	094900	920803300	27500	27500	27500	27500	70
644	20240115	094800	918878300	27500	27500	27500	27500	31
645	20240115	094700	918025800	27500	27550	27550	27500	338
646	20240115	094600	908715950	27550	27550	27600	27500	668
647	20240115	094500	890326000	27600	27550	27600	27550	264
648	20240115	094400	883046500	27550	27450	27550	27450	1089
649	20240115	094300	853123300	27450	27450	27450	27400	610
650	20240115	094200	836378900	27450	27400	27450	27400	805
651	20240115	094100	814321400	27400	27300	27400	27300	1465
652	20240115	094000	774293300	27300	27250	27300	27250	274
653	20240115	093900	766826750	27250	27250	27300	27250	43
654	20240115	093800	765654750	27250	27250	27250	27250	178
655	20240115	093700	760804250	27250	27250	27300	27250	364
656	20240115	093600	750884950	27300	27250	27300	27250	393
657	20240115	093500	740175400	27250	27300	27300	27200	158
658	20240115	093400	735874150	27300	27250	27300	27250	15
659	20240115	093300	735465300	27250	27300	27300	27250	91
660	20240115	093200	732984200	27300	27300	27300	27250	154
661	20240115	093100	728781500	27300	27300	27300	27300	36
662	20240115	093000	727798700	27300	27300	27300	27300	503
663	20240115	092900	714066800	27200	27200	27250	27200	419
664	20240115	092800	702652350	27200	27200	27200	27150	3264
665	20240115	092700	613877400	27200	27300	27300	27200	240
666	20240115	092600	607344650	27250	27300	27350	27250	937
667	20240115	092500	581762000	27300	27300	27300	27300	96
668	20240115	092400	579141200	27350	27350	27400	27300	176
669	20240115	092300	574328500	27400	27400	27400	27400	75
670	20240115	092200	572273500	27400	27350	27400	27350	101
671	20240115	092100	569507350	27400	27350	27400	27300	728
672	20240115	092000	549595450	27350	27200	27350	27200	845
673	20240115	091900	526578600	27150	27100	27150	27100	555
674	20240115	091800	511516700	27150	27150	27150	27100	405
675	20240115	091700	500539300	27150	27150	27150	27150	51
676	20240115	091600	499154650	27150	27200	27200	27100	843
677	20240115	091500	476298600	27150	27100	27200	27100	421
678	20240115	091400	464865250	27050	27100	27100	27050	130
679	20240115	091300	461346150	27100	27150	27200	27050	709
680	20240115	091200	442116300	27200	27200	27200	27150	219
681	20240115	091100	436159550	27350	27100	27350	27100	3544
682	20240115	091000	339776050	27150	27100	27150	27000	558
683	20240115	090900	324680350	27050	27100	27150	27050	318
684	20240115	090800	316066100	27050	27100	27150	27000	943
685	20240115	090700	290547650	27100	27200	27200	26900	957
686	20240115	090600	264728800	27250	26950	27250	26900	974
687	20240115	090500	238349750	26950	26950	27000	26900	1258
688	20240115	090400	204466450	26950	27000	27050	26900	1203
689	20240115	090300	172000500	27000	27100	27200	26950	2105
690	20240115	090200	115178400	27100	27100	27150	27100	344
691	20240115	090100	105847100	27000	27350	27350	26950	1969
692	20240115	090000	52579850	27350	27500	27550	27300	1902