KissMeData/100840/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200800	408263450	21150	21150	21150	21150	677
3	20240118	200700	408263450	21150	21150	21150	21150	0
4	20240118	200600	408263450	21150	21150	21150	21150	0
5	20240118	200500	408263450	21150	21150	21150	21150	0
6	20240118	200400	408263450	21150	21150	21150	21150	0
7	20240118	200300	408263450	21150	21150	21150	21150	0
8	20240118	200200	408263450	21150	21150	21150	21150	0
9	20240118	200100	408263450	21150	21150	21150	21150	0
10	20240118	200000	408263450	21150	21150	21150	21150	0
11	20240118	195900	408263450	21150	21150	21150	21150	0
12	20240118	195800	408263450	21150	21150	21150	21150	0
13	20240118	195700	408263450	21150	21150	21150	21150	0
14	20240118	195600	408263450	21150	21150	21150	21150	0
15	20240118	195500	408263450	21150	21150	21150	21150	0
16	20240118	195400	408263450	21150	21150	21150	21150	0
17	20240118	195300	408263450	21150	21150	21150	21150	0
18	20240118	195200	408263450	21150	21150	21150	21150	0
19	20240118	195100	408263450	21150	21150	21150	21150	0
20	20240118	195000	408263450	21150	21150	21150	21150	0
21	20240118	194900	408263450	21150	21150	21150	21150	0
22	20240118	194800	408263450	21150	21150	21150	21150	0
23	20240118	194700	408263450	21150	21150	21150	21150	0
24	20240118	194600	408263450	21150	21150	21150	21150	0
25	20240118	194500	408263450	21150	21150	21150	21150	0
26	20240118	194400	408263450	21150	21150	21150	21150	0
27	20240118	194300	408263450	21150	21150	21150	21150	0
28	20240118	194200	408263450	21150	21150	21150	21150	0
29	20240118	194100	408263450	21150	21150	21150	21150	0
30	20240118	194000	408263450	21150	21150	21150	21150	0
31	20240118	193900	408263450	21150	21150	21150	21150	0
32	20240118	193800	408263450	21150	21150	21150	21150	677
33	20240118	193700	408263450	21150	21150	21150	21150	0
34	20240118	193600	408263450	21150	21150	21150	21150	0
35	20240118	193500	408263450	21150	21150	21150	21150	0
36	20240118	193400	408263450	21150	21150	21150	21150	0
37	20240118	193300	408263450	21150	21150	21150	21150	0
38	20240118	193200	408263450	21150	21150	21150	21150	0
39	20240118	193100	408263450	21150	21150	21150	21150	0
40	20240118	193000	408263450	21150	21150	21150	21150	0
41	20240118	192900	408263450	21150	21150	21150	21150	0
42	20240118	192800	408263450	21150	21150	21150	21150	0
43	20240118	192700	408263450	21150	21150	21150	21150	0
44	20240118	192600	408263450	21150	21150	21150	21150	0
45	20240118	192500	408263450	21150	21150	21150	21150	0
46	20240118	192400	408263450	21150	21150	21150	21150	0
47	20240118	192300	408263450	21150	21150	21150	21150	0
48	20240118	192200	408263450	21150	21150	21150	21150	0
49	20240118	192100	408263450	21150	21150	21150	21150	0
50	20240118	192000	408263450	21150	21150	21150	21150	0
51	20240118	191900	408263450	21150	21150	21150	21150	0
52	20240118	191800	408263450	21150	21150	21150	21150	0
53	20240118	191700	408263450	21150	21150	21150	21150	0
54	20240118	191600	408263450	21150	21150	21150	21150	0
55	20240118	191500	408263450	21150	21150	21150	21150	0
56	20240118	191400	408263450	21150	21150	21150	21150	0
57	20240118	191300	408263450	21150	21150	21150	21150	0
58	20240118	191200	408263450	21150	21150	21150	21150	0
59	20240118	191100	408263450	21150	21150	21150	21150	0
60	20240118	191000	408263450	21150	21150	21150	21150	0
61	20240118	190900	408263450	21150	21150	21150	21150	0
62	20240118	190800	408263450	21150	21150	21150	21150	677
63	20240118	190700	408263450	21150	21150	21150	21150	0
64	20240118	190600	408263450	21150	21150	21150	21150	0
65	20240118	190500	408263450	21150	21150	21150	21150	0
66	20240118	190400	408263450	21150	21150	21150	21150	0
67	20240118	190300	408263450	21150	21150	21150	21150	0
68	20240118	190200	408263450	21150	21150	21150	21150	0
69	20240118	190100	408263450	21150	21150	21150	21150	0
70	20240118	190000	408263450	21150	21150	21150	21150	0
71	20240118	185900	408263450	21150	21150	21150	21150	0
72	20240118	185800	408263450	21150	21150	21150	21150	0
73	20240118	185700	408263450	21150	21150	21150	21150	0
74	20240118	185600	408263450	21150	21150	21150	21150	0
75	20240118	185500	408263450	21150	21150	21150	21150	0
76	20240118	185400	408263450	21150	21150	21150	21150	0
77	20240118	185300	408263450	21150	21150	21150	21150	0
78	20240118	185200	408263450	21150	21150	21150	21150	0
79	20240118	185100	408263450	21150	21150	21150	21150	0
80	20240118	185000	408263450	21150	21150	21150	21150	0
81	20240118	184900	408263450	21150	21150	21150	21150	0
82	20240118	184800	408263450	21150	21150	21150	21150	0
83	20240118	184700	408263450	21150	21150	21150	21150	0
84	20240118	184600	408263450	21150	21150	21150	21150	0
85	20240118	184500	408263450	21150	21150	21150	21150	0
86	20240118	184400	408263450	21150	21150	21150	21150	0
87	20240118	184300	408263450	21150	21150	21150	21150	0
88	20240118	184200	408263450	21150	21150	21150	21150	0
89	20240118	184100	408263450	21150	21150	21150	21150	0
90	20240118	184000	408263450	21150	21150	21150	21150	0
91	20240118	183900	408263450	21150	21150	21150	21150	0
92	20240118	183800	408263450	21150	21150	21150	21150	677
93	20240118	183700	408263450	21150	21150	21150	21150	0
94	20240118	183600	408263450	21150	21150	21150	21150	0
95	20240118	183500	408263450	21150	21150	21150	21150	0
96	20240118	183400	408263450	21150	21150	21150	21150	0
97	20240118	183300	408263450	21150	21150	21150	21150	0
98	20240118	183200	408263450	21150	21150	21150	21150	0
99	20240118	183100	408263450	21150	21150	21150	21150	0
100	20240118	183000	408263450	21150	21150	21150	21150	0
101	20240118	182900	408263450	21150	21150	21150	21150	0
102	20240118	182800	408263450	21150	21150	21150	21150	0
103	20240118	182700	408263450	21150	21150	21150	21150	0
104	20240118	182600	408263450	21150	21150	21150	21150	0
105	20240118	182500	408263450	21150	21150	21150	21150	0
106	20240118	182400	408263450	21150	21150	21150	21150	0
107	20240118	182300	408263450	21150	21150	21150	21150	0
108	20240118	182200	408263450	21150	21150	21150	21150	0
109	20240118	182100	408263450	21150	21150	21150	21150	0
110	20240118	182000	408263450	21150	21150	21150	21150	0
111	20240118	181900	408263450	21150	21150	21150	21150	0
112	20240118	181800	408263450	21150	21150	21150	21150	0
113	20240118	181700	408263450	21150	21150	21150	21150	0
114	20240118	181600	408263450	21150	21150	21150	21150	0
115	20240118	181500	408263450	21150	21150	21150	21150	0
116	20240118	181400	408263450	21150	21150	21150	21150	0
117	20240118	181300	408263450	21150	21150	21150	21150	0
118	20240118	181200	408263450	21150	21150	21150	21150	0
119	20240118	181100	408263450	21150	21150	21150	21150	0
120	20240118	181000	408263450	21150	21150	21150	21150	0
121	20240118	180900	408263450	21150	21150	21150	21150	0
122	20240118	180800	408263450	21150	21150	21150	21150	677
123	20240118	180700	408263450	21150	21150	21150	21150	0
124	20240118	180600	408263450	21150	21150	21150	21150	0
125	20240118	180500	408263450	21150	21150	21150	21150	0
126	20240118	180400	408263450	21150	21150	21150	21150	0
127	20240118	180300	408263450	21150	21150	21150	21150	0
128	20240118	180200	408263450	21150	21150	21150	21150	0
129	20240118	180100	408263450	21150	21150	21150	21150	0
130	20240118	180000	408263450	21150	21150	21150	21150	0
131	20240118	175900	408263450	21150	21150	21150	21150	0
132	20240118	175800	408263450	21150	21150	21150	21150	0
133	20240118	175700	408263450	21150	21150	21150	21150	0
134	20240118	175600	408263450	21150	21150	21150	21150	0
135	20240118	175500	408263450	21150	21150	21150	21150	0
136	20240118	175400	408263450	21150	21150	21150	21150	0
137	20240118	175300	408263450	21150	21150	21150	21150	0
138	20240118	175200	408263450	21150	21150	21150	21150	0
139	20240118	175100	408263450	21150	21150	21150	21150	0
140	20240118	175000	408263450	21150	21150	21150	21150	0
141	20240118	174900	408263450	21150	21150	21150	21150	0
142	20240118	174800	408263450	21150	21150	21150	21150	0
143	20240118	174700	408263450	21150	21150	21150	21150	0
144	20240118	174600	408263450	21150	21150	21150	21150	0
145	20240118	174500	408263450	21150	21150	21150	21150	0
146	20240118	174400	408263450	21150	21150	21150	21150	0
147	20240118	174300	408263450	21150	21150	21150	21150	0
148	20240118	174200	408263450	21150	21150	21150	21150	0
149	20240118	174100	408263450	21150	21150	21150	21150	0
150	20240118	174000	408263450	21150	21150	21150	21150	0
151	20240118	173900	408263450	21150	21150	21150	21150	0
152	20240118	173800	408263450	21150	21150	21150	21150	677
153	20240118	173700	408263450	21150	21150	21150	21150	0
154	20240118	173600	408263450	21150	21150	21150	21150	0
155	20240118	173500	408263450	21150	21150	21150	21150	0
156	20240118	173400	408263450	21150	21150	21150	21150	0
157	20240118	173300	408263450	21150	21150	21150	21150	0
158	20240118	173200	408263450	21150	21150	21150	21150	0
159	20240118	173100	408263450	21150	21150	21150	21150	0
160	20240118	173000	408263450	21150	21150	21150	21150	0
161	20240118	172900	408263450	21150	21150	21150	21150	0
162	20240118	172800	408263450	21150	21150	21150	21150	0
163	20240118	172700	408263450	21150	21150	21150	21150	0
164	20240118	172600	408263450	21150	21150	21150	21150	0
165	20240118	172500	408263450	21150	21150	21150	21150	0
166	20240118	172400	408263450	21150	21150	21150	21150	0
167	20240118	172300	408263450	21150	21150	21150	21150	0
168	20240118	172200	408263450	21150	21150	21150	21150	0
169	20240118	172100	408263450	21150	21150	21150	21150	0
170	20240118	172000	408263450	21150	21150	21150	21150	0
171	20240118	171900	408263450	21150	21150	21150	21150	0
172	20240118	171800	408263450	21150	21150	21150	21150	0
173	20240118	171700	408263450	21150	21150	21150	21150	0
174	20240118	171600	408263450	21150	21150	21150	21150	0
175	20240118	171500	408263450	21150	21150	21150	21150	0
176	20240118	171400	408263450	21150	21150	21150	21150	0
177	20240118	171300	408263450	21150	21150	21150	21150	0
178	20240118	171200	408263450	21150	21150	21150	21150	0
179	20240118	171100	408263450	21150	21150	21150	21150	0
180	20240118	171000	408263450	21150	21150	21150	21150	0
181	20240118	170900	408263450	21150	21150	21150	21150	0
182	20240118	170800	408263450	21150	21150	21150	21150	677
183	20240118	170700	408263450	21150	21150	21150	21150	0
184	20240118	170600	408263450	21150	21150	21150	21150	0
185	20240118	170500	408263450	21150	21150	21150	21150	0
186	20240118	170400	408263450	21150	21150	21150	21150	0
187	20240118	170300	408263450	21150	21150	21150	21150	0
188	20240118	170200	408263450	21150	21150	21150	21150	0
189	20240118	170100	408263450	21150	21150	21150	21150	0
190	20240118	170000	408263450	21150	21150	21150	21150	0
191	20240118	165900	408263450	21150	21150	21150	21150	0
192	20240118	165800	408263450	21150	21150	21150	21150	0
193	20240118	165700	408263450	21150	21150	21150	21150	0
194	20240118	165600	408263450	21150	21150	21150	21150	0
195	20240118	165500	408263450	21150	21150	21150	21150	0
196	20240118	165400	408263450	21150	21150	21150	21150	0
197	20240118	165300	408263450	21150	21150	21150	21150	0
198	20240118	165200	408263450	21150	21150	21150	21150	0
199	20240118	165100	408263450	21150	21150	21150	21150	0
200	20240118	165000	408263450	21150	21150	21150	21150	0
201	20240118	164900	408263450	21150	21150	21150	21150	0
202	20240118	164800	408263450	21150	21150	21150	21150	0
203	20240118	164700	408263450	21150	21150	21150	21150	0
204	20240118	164600	408263450	21150	21150	21150	21150	0
205	20240118	164500	408263450	21150	21150	21150	21150	0
206	20240118	164400	408263450	21150	21150	21150	21150	0
207	20240118	164300	408263450	21150	21150	21150	21150	0
208	20240118	164200	408263450	21150	21150	21150	21150	0
209	20240118	164100	408263450	21150	21150	21150	21150	0
210	20240118	164000	408263450	21150	21150	21150	21150	0
211	20240118	163900	408263450	21150	21150	21150	21150	0
212	20240118	163800	408263450	21150	21150	21150	21150	677
213	20240118	163700	408263450	21150	21150	21150	21150	0
214	20240118	163600	408263450	21150	21150	21150	21150	0
215	20240118	163500	408263450	21150	21150	21150	21150	0
216	20240118	163400	408263450	21150	21150	21150	21150	0
217	20240118	163300	408263450	21150	21150	21150	21150	0
218	20240118	163200	408263450	21150	21150	21150	21150	0
219	20240118	163100	408263450	21150	21150	21150	21150	0
220	20240118	163000	408263450	21150	21150	21150	21150	0
221	20240118	162900	408263450	21150	21150	21150	21150	0
222	20240118	162800	408263450	21150	21150	21150	21150	0
223	20240118	162700	408263450	21150	21150	21150	21150	0
224	20240118	162600	408263450	21150	21150	21150	21150	0
225	20240118	162500	408263450	21150	21150	21150	21150	0
226	20240118	162400	408263450	21150	21150	21150	21150	0
227	20240118	162300	408263450	21150	21150	21150	21150	0
228	20240118	162200	408263450	21150	21150	21150	21150	0
229	20240118	162100	408263450	21150	21150	21150	21150	0
230	20240118	162000	408263450	21150	21150	21150	21150	0
231	20240118	161900	408263450	21150	21150	21150	21150	0
232	20240118	161800	408263450	21150	21150	21150	21150	0
233	20240118	161700	408263450	21150	21150	21150	21150	0
234	20240118	161600	408263450	21150	21150	21150	21150	0
235	20240118	161500	408263450	21150	21150	21150	21150	0
236	20240118	161400	408263450	21150	21150	21150	21150	0
237	20240118	161300	408263450	21150	21150	21150	21150	0
238	20240118	161200	408263450	21150	21150	21150	21150	0
239	20240118	161100	408263450	21150	21150	21150	21150	0
240	20240118	161000	408263450	21150	21150	21150	21150	0
241	20240118	160900	408263450	21150	21150	21150	21150	0
242	20240118	160800	408263450	21150	21150	21150	21150	677
243	20240118	160700	408263450	21150	21150	21150	21150	0
244	20240118	160600	408263450	21150	21150	21150	21150	0
245	20240118	160500	408263450	21150	21150	21150	21150	0
246	20240118	160400	408263450	21150	21150	21150	21150	0
247	20240118	160300	408263450	21150	21150	21150	21150	0
248	20240118	160200	408263450	21150	21150	21150	21150	0
249	20240118	160100	408263450	21150	21150	21150	21150	0
250	20240118	160000	408263450	21150	21150	21150	21150	0
251	20240118	155900	408263450	21150	21150	21150	21150	0
252	20240118	155800	408263450	21150	21150	21150	21150	0
253	20240118	155700	408263450	21150	21150	21150	21150	0
254	20240118	155600	408263450	21150	21150	21150	21150	0
255	20240118	155500	408263450	21150	21150	21150	21150	0
256	20240118	155400	408263450	21150	21150	21150	21150	0
257	20240118	155300	408263450	21150	21150	21150	21150	0
258	20240118	155200	408263450	21150	21150	21150	21150	0
259	20240118	155100	408263450	21150	21150	21150	21150	0
260	20240118	155000	408263450	21150	21150	21150	21150	0
261	20240118	154900	408263450	21150	21150	21150	21150	0
262	20240118	154800	408263450	21150	21150	21150	21150	0
263	20240118	154700	408263450	21150	21150	21150	21150	0
264	20240118	154600	408263450	21150	21150	21150	21150	0
265	20240118	154500	408263450	21150	21150	21150	21150	0
266	20240118	154400	408263450	21150	21150	21150	21150	0
267	20240118	154300	408263450	21150	21150	21150	21150	0
268	20240118	154200	408263450	21150	21150	21150	21150	0
269	20240118	154100	408263450	21150	21150	21150	21150	0
270	20240118	154000	408263450	21150	21150	21150	21150	0
271	20240118	153900	408263450	21150	21150	21150	21150	0
272	20240118	153800	408263450	21150	21150	21150	21150	677
273	20240118	153700	408263450	21150	21150	21150	21150	0
274	20240118	153600	408263450	21150	21150	21150	21150	0
275	20240118	153500	408263450	21150	21150	21150	21150	0
276	20240118	153400	408263450	21150	21150	21150	21150	0
277	20240118	153300	408263450	21150	21150	21150	21150	0
278	20240118	153200	408263450	21150	21150	21150	21150	0
279	20240118	153100	408263450	21150	21150	21150	21150	0
280	20240118	153000	408263450	21150	21150	21150	21150	677
281	20240118	152900	393944900	21100	21100	21100	21100	0
282	20240118	152800	393944900	21100	21100	21100	21100	0
283	20240118	152700	393944900	21100	21100	21100	21100	0
284	20240118	152600	393944900	21100	21100	21100	21100	0
285	20240118	152500	393944900	21100	21100	21100	21100	0
286	20240118	152400	393944900	21100	21100	21100	21100	0
287	20240118	152300	393944900	21100	21100	21100	21100	0
288	20240118	152200	393944900	21100	21100	21100	21100	0
289	20240118	152100	393944900	21100	21100	21100	21100	0
290	20240118	152000	393944900	21100	21100	21100	21100	0
291	20240118	151900	393944900	21100	21150	21150	21050	656
292	20240118	151800	380115450	21100	21150	21150	21100	212
293	20240118	151700	375640950	21100	21100	21100	21100	0
294	20240118	151600	375640950	21100	21150	21150	21100	25
295	20240118	151500	375112700	21150	21150	21150	21100	27
296	20240118	151400	374542800	21200	21200	21200	21200	0
297	20240118	151300	374542800	21200	21200	21200	21200	14
298	20240118	151200	374246000	21200	21150	21200	21150	495
299	20240118	151100	363776550	21150	21150	21150	21150	2
300	20240118	151000	363734250	21150	21100	21150	21100	445
301	20240118	150900	354335050	21150	21150	21150	21150	5
302	20240118	150800	354229300	21150	21150	21150	21150	55
303	20240118	150700	353066050	21150	21150	21150	21150	14
304	20240118	150600	352769950	21150	21150	21150	21150	3
305	20240118	150500	352706500	21150	21150	21150	21150	4
306	20240118	150400	352621900	21150	21150	21150	21150	18
307	20240118	150300	352241200	21150	21150	21150	21150	0
308	20240118	150200	352241200	21150	21150	21150	21150	2
309	20240118	150100	352198900	21150	21150	21150	21150	28
310	20240118	150000	351606700	21150	21150	21150	21150	1
311	20240118	145900	351585550	21150	21150	21150	21150	19
312	20240118	145800	351183700	21150	21150	21150	21150	0
313	20240118	145700	351183700	21150	21150	21150	21150	0
314	20240118	145600	351183700	21150	21150	21150	21150	14
315	20240118	145500	350887600	21150	21150	21150	21150	0
316	20240118	145400	350887600	21150	21150	21150	21150	10
317	20240118	145300	350676100	21100	21100	21100	21100	0
318	20240118	145200	350676100	21100	21100	21100	21100	11
319	20240118	145100	350444000	21150	21150	21150	21150	2
320	20240118	145000	350401700	21150	21150	21150	21150	31
321	20240118	144900	349746050	21150	21150	21150	21150	1
322	20240118	144800	349724900	21150	21150	21150	21150	2
323	20240118	144700	349682600	21150	21150	21150	21150	13
324	20240118	144600	349407650	21150	21150	21150	21150	0
325	20240118	144500	349407650	21150	21150	21150	21150	4
326	20240118	144400	349323050	21150	21150	21150	21150	30
327	20240118	144300	348688550	21150	21150	21150	21150	0
328	20240118	144200	348688550	21150	21150	21150	21150	14
329	20240118	144100	348392450	21100	21150	21150	21100	101
330	20240118	144000	346261300	21150	21150	21150	21150	1
331	20240118	143900	346240150	21150	21150	21150	21100	23
332	20240118	143800	345754000	21150	21150	21150	21150	2
333	20240118	143700	345711700	21150	21150	21150	21150	51
334	20240118	143600	344633050	21150	21100	21150	21100	209
335	20240118	143500	340215050	21100	21100	21100	21100	0
336	20240118	143400	340215050	21100	21100	21100	21100	0
337	20240118	143300	340215050	21100	21100	21100	21100	0
338	20240118	143200	340215050	21100	21100	21100	21100	0
339	20240118	143100	340215050	21100	21100	21100	21100	24
340	20240118	143000	339708650	21150	21150	21150	21150	15
341	20240118	142900	339391400	21200	21200	21200	21200	0
342	20240118	142800	339391400	21200	21150	21200	21150	300
343	20240118	142700	333046200	21150	21150	21150	21150	0
344	20240118	142600	333046200	21150	21150	21150	21150	1
345	20240118	142500	333025050	21150	21200	21200	21150	40
346	20240118	142400	332178300	21250	21200	21250	21200	250
347	20240118	142300	326877600	21200	21200	21200	21200	0
348	20240118	142200	326877600	21200	21200	21200	21200	15
349	20240118	142100	326559600	21200	21200	21200	21200	10
350	20240118	142000	326347600	21150	21150	21150	21150	0
351	20240118	141900	326347600	21150	21150	21150	21150	13
352	20240118	141800	326072650	21150	21150	21150	21150	3
353	20240118	141700	326009200	21150	21150	21150	21150	0
354	20240118	141600	326009200	21150	21150	21150	21150	14
355	20240118	141500	325713100	21150	21150	21150	21150	0
356	20240118	141400	325713100	21150	21150	21150	21150	1
357	20240118	141300	325691950	21150	21150	21200	21150	95
358	20240118	141200	323681800	21150	21150	21150	21150	83
359	20240118	141100	321926350	21150	21150	21150	21150	0
360	20240118	141000	321926350	21150	21150	21150	21150	15
361	20240118	140900	321609100	21150	21150	21150	21150	0
362	20240118	140800	321609100	21150	21150	21150	21150	14
363	20240118	140700	321313000	21150	21150	21150	21150	1
364	20240118	140600	321291850	21150	21150	21150	21150	0
365	20240118	140500	321291850	21150	21150	21150	21150	15
366	20240118	140400	320974600	21150	21100	21150	21100	56
367	20240118	140300	319792800	21200	21200	21200	21200	1
368	20240118	140200	319771600	21200	21200	21200	21200	13
369	20240118	140100	319496000	21200	21100	21200	21100	54
370	20240118	140000	318356200	21200	21200	21200	21200	0
371	20240118	135900	318356200	21200	21200	21200	21200	15
372	20240118	135800	318038200	21200	21200	21200	21200	0
373	20240118	135700	318038200	21200	21200	21200	21200	0
374	20240118	135600	318038200	21200	21100	21200	21100	174
375	20240118	135500	314364700	21150	21150	21150	21150	6
376	20240118	135400	314237800	21150	21150	21150	21150	0
377	20240118	135300	314237800	21150	21150	21150	21150	16
378	20240118	135200	313899400	21150	21150	21150	21150	5
379	20240118	135100	313793650	21250	21250	21250	21250	15
380	20240118	135000	313474900	21250	21150	21250	21100	458
381	20240118	134900	303796000	21250	21250	21250	21250	0
382	20240118	134800	303796000	21250	21250	21250	21250	14
383	20240118	134700	303498500	21250	21150	21250	21150	127
384	20240118	134600	300811750	21250	21150	21250	21150	214
385	20240118	134500	296284250	21250	21250	21250	21250	14
386	20240118	134400	295986750	21250	21250	21250	21250	1
387	20240118	134300	295965500	21250	21250	21250	21250	0
388	20240118	134200	295965500	21250	21250	21250	21250	15
389	20240118	134100	295646750	21250	21250	21250	21250	4
390	20240118	134000	295561750	21250	21250	21250	21250	2
391	20240118	133900	295519250	21250	21200	21250	21200	952
392	20240118	133800	275335500	21250	21250	21250	21250	0
393	20240118	133700	275335500	21250	21250	21250	21250	5
394	20240118	133600	275229250	21250	21250	21250	21250	35
395	20240118	133500	274485500	21250	21200	21250	21200	22
396	20240118	133400	274018800	21200	21200	21200	21200	0
397	20240118	133300	274018800	21200	21200	21200	21200	1
398	20240118	133200	273997600	21250	21250	21250	21250	1
399	20240118	133100	273976350	21250	21250	21250	21250	14
400	20240118	133000	273678850	21250	21250	21250	21250	0
401	20240118	132900	273678850	21250	21150	21250	21150	53
402	20240118	132800	272557600	21250	21150	21250	21150	43
403	20240118	132700	271647850	21150	21200	21250	21150	284
404	20240118	132600	265627900	21250	21250	21250	21250	0
405	20240118	132500	265627900	21250	21250	21250	21250	14
406	20240118	132400	265330400	21250	21250	21250	21250	1
407	20240118	132300	265309150	21250	21200	21250	21200	59
408	20240118	132200	264058200	21250	21250	21250	21250	14
409	20240118	132100	263760700	21250	21250	21250	21250	2
410	20240118	132000	263718200	21250	21250	21250	21250	0
411	20240118	131900	263718200	21250	21250	21250	21250	16
412	20240118	131800	263378200	21250	21250	21250	21250	0
413	20240118	131700	263378200	21250	21250	21250	21250	28
414	20240118	131600	262783200	21250	21250	21250	21250	0
415	20240118	131500	262783200	21250	21250	21250	21250	0
416	20240118	131400	262783200	21250	21250	21250	21250	164
417	20240118	131300	259298200	21250	21250	21250	21250	6
418	20240118	131200	259170700	21250	21250	21250	21250	0
419	20240118	131100	259170700	21250	21250	21250	21250	14
420	20240118	131000	258873200	21250	21250	21250	21250	0
421	20240118	130900	258873200	21250	21200	21250	21200	56
422	20240118	130800	257685900	21150	21150	21150	21150	0
423	20240118	130700	257685900	21150	21150	21150	21150	50
424	20240118	130600	256628400	21150	21150	21150	21150	0
425	20240118	130500	256628400	21150	21200	21200	21150	349
426	20240118	130400	249244100	21200	21200	21200	21200	0
427	20240118	130300	249244100	21200	21200	21200	21200	10
428	20240118	130200	249032100	21250	21200	21250	21200	20
429	20240118	130100	248607350	21200	21200	21200	21200	1
430	20240118	130000	248586150	21200	21250	21250	21200	20
431	20240118	125900	248161500	21250	21250	21250	21250	4
432	20240118	125800	248076500	21200	21250	21250	21200	215
433	20240118	125700	243518400	21250	21250	21250	21250	14
434	20240118	125600	243220900	21250	21250	21250	21250	11
435	20240118	125500	242987150	21250	21250	21250	21250	0
436	20240118	125400	242987150	21250	21250	21250	21250	36
437	20240118	125300	242222150	21250	21250	21250	21250	0
438	20240118	125200	242222150	21250	21250	21250	21250	0
439	20240118	125100	242222150	21250	21250	21250	21250	31
440	20240118	125000	241563400	21300	21250	21300	21250	24
441	20240118	124900	241052250	21250	21250	21250	21250	0
442	20240118	124800	241052250	21250	21250	21250	21250	15
443	20240118	124700	240733500	21250	21250	21250	21250	0
444	20240118	124600	240733500	21250	21250	21250	21250	1
445	20240118	124500	240712250	21200	21200	21200	21200	0
446	20240118	124400	240712250	21200	21200	21200	21200	0
447	20240118	124300	240712250	21200	21200	21200	21200	10
448	20240118	124200	240500250	21200	21200	21200	21200	103
449	20240118	124100	238316650	21200	21200	21200	21200	0
450	20240118	124000	238316650	21200	21200	21200	21200	26
451	20240118	123900	237765450	21200	21200	21200	21200	0
452	20240118	123800	237765450	21200	21200	21200	21200	21
453	20240118	123700	237320250	21200	21200	21200	21200	29
454	20240118	123600	236705450	21200	21200	21200	21200	10
455	20240118	123500	236493450	21150	21150	21150	21150	20
456	20240118	123400	236070450	21150	21150	21150	21150	0
457	20240118	123300	236070450	21150	21150	21150	21150	0
458	20240118	123200	236070450	21150	21150	21150	21150	0
459	20240118	123100	236070450	21150	21150	21150	21150	0
460	20240118	123000	236070450	21150	21150	21150	21150	0
461	20240118	122900	236070450	21150	21150	21150	21150	0
462	20240118	122800	236070450	21150	21150	21150	21150	6
463	20240118	122700	235943550	21150	21150	21150	21150	20
464	20240118	122600	235520550	21150	21200	21200	21150	782
465	20240118	122500	218980550	21200	21200	21200	21200	0
466	20240118	122400	218980550	21200	21200	21200	21200	0
467	20240118	122300	218980550	21200	21200	21200	21200	119
468	20240118	122200	216457750	21200	21200	21200	21200	2
469	20240118	122100	216415350	21200	21250	21250	21200	59
470	20240118	122000	215163800	21200	21200	21200	21200	736
471	20240118	121900	199560600	21200	21200	21200	21200	291
472	20240118	121800	193391400	21200	21200	21200	21200	384
473	20240118	121700	185250600	21250	21250	21250	21250	14
474	20240118	121600	184953100	21250	21250	21250	21250	1650
475	20240118	121500	149890600	21300	21300	21300	21300	101
476	20240118	121400	147739300	21300	21300	21300	21300	0
477	20240118	121300	147739300	21300	21300	21300	21300	0
478	20240118	121200	147739300	21300	21300	21300	21300	0
479	20240118	121100	147739300	21300	21300	21300	21300	147
480	20240118	121000	144608200	21300	21300	21300	21300	0
481	20240118	120900	144608200	21300	21300	21300	21300	0
482	20240118	120800	144608200	21300	21300	21300	21300	0
483	20240118	120700	144608200	21300	21300	21300	21300	0
484	20240118	120600	144608200	21300	21300	21300	21300	0
485	20240118	120500	144608200	21300	21300	21300	21300	0
486	20240118	120400	144608200	21300	21300	21300	21300	0
487	20240118	120300	144608200	21300	21300	21300	21300	0
488	20240118	120200	144608200	21300	21300	21300	21300	0
489	20240118	120100	144608200	21300	21300	21300	21300	0
490	20240118	120000	144608200	21300	21300	21300	21300	23
491	20240118	115900	144118300	21300	21300	21300	21300	0
492	20240118	115800	144118300	21300	21300	21300	21300	100
493	20240118	115700	141988300	21300	21300	21300	21300	0
494	20240118	115600	141988300	21300	21300	21300	21300	0
495	20240118	115500	141988300	21300	21300	21300	21300	0
496	20240118	115400	141988300	21300	21300	21300	21300	0
497	20240118	115300	141988300	21300	21300	21300	21300	6
498	20240118	115200	141860500	21300	21300	21300	21300	0
499	20240118	115100	141860500	21300	21300	21300	21300	0
500	20240118	115000	141860500	21300	21300	21300	21300	0
501	20240118	114900	141860500	21300	21300	21300	21300	0
502	20240118	114800	141860500	21300	21300	21300	21300	107
503	20240118	114700	139581400	21300	21300	21300	21300	0
504	20240118	114600	139581400	21300	21300	21300	21300	2
505	20240118	114500	139538800	21300	21300	21300	21300	0
506	20240118	114400	139538800	21300	21300	21300	21300	0
507	20240118	114300	139538800	21300	21300	21300	21300	0
508	20240118	114200	139538800	21300	21300	21300	21300	0
509	20240118	114100	139538800	21300	21300	21300	21300	3
510	20240118	114000	139474900	21300	21300	21300	21300	4
511	20240118	113900	139389700	21300	21300	21300	21300	0
512	20240118	113800	139389700	21300	21300	21300	21300	0
513	20240118	113700	139389700	21300	21300	21300	21300	0
514	20240118	113600	139389700	21300	21300	21300	21300	0
515	20240118	113500	139389700	21300	21300	21300	21300	0
516	20240118	113400	139389700	21300	21300	21300	21300	0
517	20240118	113300	139389700	21300	21300	21300	21300	0
518	20240118	113200	139389700	21300	21300	21300	21300	4
519	20240118	113100	139304500	21300	21300	21300	21300	10
520	20240118	113000	139091500	21350	21350	21350	21350	0
521	20240118	112900	139091500	21350	21350	21350	21350	19
522	20240118	112800	138685850	21350	21350	21350	21350	15
523	20240118	112700	138365600	21250	21250	21250	21250	0
524	20240118	112600	138365600	21250	21250	21250	21250	0
525	20240118	112500	138365600	21250	21250	21250	21250	100
526	20240118	112400	136240600	21250	21250	21250	21250	30
527	20240118	112300	135603100	21250	21250	21250	21250	0
528	20240118	112200	135603100	21250	21250	21250	21250	4
529	20240118	112100	135518100	21300	21300	21300	21300	202
530	20240118	112000	131215500	21300	21300	21300	21300	94
531	20240118	111900	129213300	21300	21300	21300	21300	0
532	20240118	111800	129213300	21300	21300	21300	21300	10
533	20240118	111700	129000300	21350	21350	21350	21350	0
534	20240118	111600	129000300	21350	21350	21350	21350	30
535	20240118	111500	128359800	21350	21350	21350	21350	1
536	20240118	111400	128338450	21300	21300	21300	21300	0
537	20240118	111300	128338450	21300	21300	21300	21300	2
538	20240118	111200	128295850	21300	21300	21300	21300	0
539	20240118	111100	128295850	21300	21300	21300	21300	36
540	20240118	111000	127529050	21350	21350	21350	21350	0
541	20240118	110900	127529050	21350	21350	21350	21350	1
542	20240118	110800	127507700	21350	21350	21350	21350	241
543	20240118	110700	122362350	21350	21350	21350	21350	100
544	20240118	110600	120227350	21350	21350	21350	21350	0
545	20240118	110500	120227350	21350	21350	21350	21350	0
546	20240118	110400	120227350	21350	21350	21350	21350	3
547	20240118	110300	120163300	21350	21350	21350	21350	0
548	20240118	110200	120163300	21350	21350	21350	21350	202
549	20240118	110100	115850600	21350	21350	21350	21350	0
550	20240118	110000	115850600	21350	21350	21350	21350	0
551	20240118	105900	115850600	21350	21350	21350	21350	0
552	20240118	105800	115850600	21350	21350	21350	21350	0
553	20240118	105700	115850600	21350	21350	21350	21350	0
554	20240118	105600	115850600	21350	21350	21350	21350	1
555	20240118	105500	115829250	21300	21300	21300	21300	0
556	20240118	105400	115829250	21300	21300	21300	21300	0
557	20240118	105300	115829250	21300	21300	21300	21300	0
558	20240118	105200	115829250	21300	21300	21300	21300	0
559	20240118	105100	115829250	21300	21300	21300	21300	0
560	20240118	105000	115829250	21300	21300	21300	21300	0
561	20240118	104900	115829250	21300	21300	21300	21300	1
562	20240118	104800	115807950	21400	21400	21400	21400	0
563	20240118	104700	115807950	21400	21400	21400	21400	52
564	20240118	104600	114695150	21350	21350	21350	21350	0
565	20240118	104500	114695150	21350	21350	21350	21350	100
566	20240118	104400	112560150	21350	21350	21350	21350	0
567	20240118	104300	112560150	21350	21350	21350	21350	0
568	20240118	104200	112560150	21350	21350	21350	21350	0
569	20240118	104100	112560150	21350	21350	21350	21350	0
570	20240118	104000	112560150	21350	21350	21350	21350	0
571	20240118	103900	112560150	21350	21350	21350	21350	0
572	20240118	103800	112560150	21350	21350	21350	21350	0
573	20240118	103700	112560150	21350	21350	21350	21350	0
574	20240118	103600	112560150	21350	21350	21350	21350	0
575	20240118	103500	112560150	21350	21350	21350	21350	0
576	20240118	103400	112560150	21350	21350	21350	21350	0
577	20240118	103300	112560150	21350	21350	21350	21350	110
578	20240118	103200	110211650	21250	21250	21250	21250	0
579	20240118	103100	110211650	21250	21250	21250	21250	0
580	20240118	103000	110211650	21250	21250	21250	21250	0
581	20240118	102900	110211650	21250	21250	21250	21250	1343
582	20240118	102800	81672900	21250	21250	21250	21250	0
583	20240118	102700	81672900	21250	21250	21250	21250	0
584	20240118	102600	81672900	21250	21250	21250	21250	0
585	20240118	102500	81672900	21250	21250	21250	21250	0
586	20240118	102400	81672900	21250	21250	21250	21250	0
587	20240118	102300	81672900	21250	21250	21250	21250	0
588	20240118	102200	81672900	21250	21250	21250	21250	0
589	20240118	102100	81672900	21250	21250	21250	21250	0
590	20240118	102000	81672900	21250	21250	21250	21250	0
591	20240118	101900	81672900	21250	21250	21250	21250	0
592	20240118	101800	81672900	21250	21400	21400	21250	558
593	20240118	101700	69780600	21400	21400	21400	21400	2
594	20240118	101600	69737800	21400	21400	21400	21400	2
595	20240118	101500	69695000	21400	21400	21400	21400	0
596	20240118	101400	69695000	21400	21450	21450	21400	70
597	20240118	101300	68194500	21400	21400	21400	21400	0
598	20240118	101200	68194500	21400	21400	21400	21400	0
599	20240118	101100	68194500	21400	21400	21400	21400	0
600	20240118	101000	68194500	21400	21400	21400	21400	82
601	20240118	100900	66439700	21350	21350	21350	21350	60
602	20240118	100800	65158700	21350	21350	21350	21350	0
603	20240118	100700	65158700	21350	21350	21350	21350	0
604	20240118	100600	65158700	21350	21350	21350	21350	60
605	20240118	100500	63877700	21400	21400	21400	21400	0
606	20240118	100400	63877700	21400	21400	21400	21400	0
607	20240118	100300	63877700	21400	21350	21400	21350	96
608	20240118	100200	61825800	21400	21400	21400	21400	10
609	20240118	100100	61611800	21400	21400	21400	21400	0
610	20240118	100000	61611800	21400	21400	21400	21400	1
611	20240118	095900	61590400	21400	21400	21400	21400	1
612	20240118	095800	61569000	21400	21400	21400	21400	0
613	20240118	095700	61569000	21400	21400	21400	21400	15
614	20240118	095600	61248000	21400	21400	21400	21400	20
615	20240118	095500	60820000	21300	21300	21300	21300	0
616	20240118	095400	60820000	21300	21300	21300	21300	0
617	20240118	095300	60820000	21300	21300	21300	21300	0
618	20240118	095200	60820000	21300	21350	21350	21300	101
619	20240118	095100	58663700	21350	21350	21350	21350	2
620	20240118	095000	58621000	21350	21350	21350	21350	1
621	20240118	094900	58599650	21350	21350	21350	21350	0
622	20240118	094800	58599650	21350	21350	21350	21350	153
623	20240118	094700	55333100	21300	21350	21350	21300	6
624	20240118	094600	55205200	21300	21300	21300	21300	0
625	20240118	094500	55205200	21300	21300	21300	21300	5
626	20240118	094400	55098700	21250	21250	21250	21250	0
627	20240118	094300	55098700	21250	21250	21250	21250	50
628	20240118	094200	54036200	21250	21300	21300	21250	3
629	20240118	094100	53972350	21250	21250	21250	21250	0
630	20240118	094000	53972350	21250	21250	21250	21250	69
631	20240118	093900	52506100	21300	21300	21300	21300	0
632	20240118	093800	52506100	21300	21300	21300	21300	0
633	20240118	093700	52506100	21300	21300	21300	21300	3
634	20240118	093600	52442200	21250	21250	21250	21250	20
635	20240118	093500	52017200	21250	21250	21250	21250	0
636	20240118	093400	52017200	21250	21250	21300	21250	262
637	20240118	093300	46437550	21250	21250	21250	21250	35
638	20240118	093200	45693800	21250	21300	21300	21250	31
639	20240118	093100	45034450	21250	21250	21250	21250	0
640	20240118	093000	45034450	21250	21250	21250	21250	46
641	20240118	092900	44056950	21300	21250	21300	21250	79
642	20240118	092800	42375250	21250	21250	21250	21250	0
643	20240118	092700	42375250	21250	21250	21250	21250	70
644	20240118	092600	40887750	21300	21300	21300	21300	3
645	20240118	092500	40823850	21200	21200	21200	21200	0
646	20240118	092400	40823850	21200	21200	21200	21200	0
647	20240118	092300	40823850	21200	21200	21200	21200	0
648	20240118	092200	40823850	21200	21200	21200	21200	0
649	20240118	092100	40823850	21200	21200	21200	21200	0
650	20240118	092000	40823850	21200	21250	21250	21200	355
651	20240118	091900	33285100	21300	21300	21300	21300	14
652	20240118	091800	32986900	21300	21300	21300	21300	0
653	20240118	091700	32986900	21300	21300	21300	21300	32
654	20240118	091600	32305300	21200	21200	21200	21200	0
655	20240118	091500	32305300	21200	21200	21200	21200	0
656	20240118	091400	32305300	21200	21200	21200	21200	0
657	20240118	091300	32305300	21200	21200	21200	21200	0
658	20240118	091200	32305300	21200	21200	21200	21200	0
659	20240118	091100	32305300	21200	21200	21200	21200	36
660	20240118	091000	31542100	21300	21300	21300	21300	0
661	20240118	090900	31542100	21300	21200	21300	21150	768
662	20240118	090800	15228450	21300	21250	21300	21200	53
663	20240118	090700	14102850	21250	21250	21250	21250	0
664	20240118	090600	14102850	21250	21250	21250	21250	28
665	20240118	090500	13507850	21200	21200	21200	21200	0
666	20240118	090400	13507850	21200	21200	21200	21200	39
667	20240118	090300	12681050	21350	21350	21350	21350	5
668	20240118	090200	12574300	21350	21350	21350	21350	39
669	20240118	090100	11741650	21350	21350	21350	21350	0
670	20240118	090000	11741650	21350	21150	21350	21150	554