KissMeData/290650/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210500	1886120450	27400	27400	27400	27400	3071
3	20240115	210400	1886120450	27400	27400	27400	27400	0
4	20240115	210300	1886120450	27400	27400	27400	27400	0
5	20240115	210200	1886120450	27400	27400	27400	27400	0
6	20240115	210100	1886120450	27400	27400	27400	27400	0
7	20240115	210000	1886120450	27400	27400	27400	27400	0
8	20240115	205900	1886120450	27400	27400	27400	27400	0
9	20240115	205800	1886120450	27400	27400	27400	27400	0
10	20240115	205700	1886120450	27400	27400	27400	27400	0
11	20240115	205600	1886120450	27400	27400	27400	27400	0
12	20240115	205500	1886120450	27400	27400	27400	27400	0
13	20240115	205400	1886120450	27400	27400	27400	27400	0
14	20240115	205300	1886120450	27400	27400	27400	27400	0
15	20240115	205200	1886120450	27400	27400	27400	27400	0
16	20240115	205100	1886120450	27400	27400	27400	27400	0
17	20240115	205000	1886120450	27400	27400	27400	27400	0
18	20240115	204900	1886120450	27400	27400	27400	27400	0
19	20240115	204800	1886120450	27400	27400	27400	27400	0
20	20240115	204700	1886120450	27400	27400	27400	27400	0
21	20240115	204600	1886120450	27400	27400	27400	27400	0
22	20240115	204500	1886120450	27400	27400	27400	27400	0
23	20240115	204400	1886120450	27400	27400	27400	27400	0
24	20240115	204300	1886120450	27400	27400	27400	27400	0
25	20240115	204200	1886120450	27400	27400	27400	27400	0
26	20240115	204100	1886120450	27400	27400	27400	27400	0
27	20240115	204000	1886120450	27400	27400	27400	27400	0
28	20240115	203900	1886120450	27400	27400	27400	27400	0
29	20240115	203800	1886120450	27400	27400	27400	27400	0
30	20240115	203700	1886120450	27400	27400	27400	27400	0
31	20240115	203600	1886120450	27400	27400	27400	27400	0
32	20240115	203500	1886120450	27400	27400	27400	27400	3071
33	20240115	203400	1886120450	27400	27400	27400	27400	0
34	20240115	203300	1886120450	27400	27400	27400	27400	0
35	20240115	203200	1886120450	27400	27400	27400	27400	0
36	20240115	203100	1886120450	27400	27400	27400	27400	0
37	20240115	203000	1886120450	27400	27400	27400	27400	0
38	20240115	202900	1886120450	27400	27400	27400	27400	0
39	20240115	202800	1886120450	27400	27400	27400	27400	0
40	20240115	202700	1886120450	27400	27400	27400	27400	0
41	20240115	202600	1886120450	27400	27400	27400	27400	0
42	20240115	202500	1886120450	27400	27400	27400	27400	0
43	20240115	202400	1886120450	27400	27400	27400	27400	0
44	20240115	202300	1886120450	27400	27400	27400	27400	0
45	20240115	202200	1886120450	27400	27400	27400	27400	0
46	20240115	202100	1886120450	27400	27400	27400	27400	0
47	20240115	202000	1886120450	27400	27400	27400	27400	0
48	20240115	201900	1886120450	27400	27400	27400	27400	0
49	20240115	201800	1886120450	27400	27400	27400	27400	0
50	20240115	201700	1886120450	27400	27400	27400	27400	0
51	20240115	201600	1886120450	27400	27400	27400	27400	0
52	20240115	201500	1886120450	27400	27400	27400	27400	0
53	20240115	201400	1886120450	27400	27400	27400	27400	0
54	20240115	201300	1886120450	27400	27400	27400	27400	0
55	20240115	201200	1886120450	27400	27400	27400	27400	0
56	20240115	201100	1886120450	27400	27400	27400	27400	0
57	20240115	201000	1886120450	27400	27400	27400	27400	0
58	20240115	200900	1886120450	27400	27400	27400	27400	0
59	20240115	200800	1886120450	27400	27400	27400	27400	0
60	20240115	200700	1886120450	27400	27400	27400	27400	0
61	20240115	200600	1886120450	27400	27400	27400	27400	0
62	20240115	200500	1886120450	27400	27400	27400	27400	3071
63	20240115	200400	1886120450	27400	27400	27400	27400	0
64	20240115	200300	1886120450	27400	27400	27400	27400	0
65	20240115	200200	1886120450	27400	27400	27400	27400	0
66	20240115	200100	1886120450	27400	27400	27400	27400	0
67	20240115	200000	1886120450	27400	27400	27400	27400	0
68	20240115	195900	1886120450	27400	27400	27400	27400	0
69	20240115	195800	1886120450	27400	27400	27400	27400	0
70	20240115	195700	1886120450	27400	27400	27400	27400	0
71	20240115	195600	1886120450	27400	27400	27400	27400	0
72	20240115	195500	1886120450	27400	27400	27400	27400	0
73	20240115	195400	1886120450	27400	27400	27400	27400	0
74	20240115	195300	1886120450	27400	27400	27400	27400	0
75	20240115	195200	1886120450	27400	27400	27400	27400	0
76	20240115	195100	1886120450	27400	27400	27400	27400	0
77	20240115	195000	1886120450	27400	27400	27400	27400	0
78	20240115	194900	1886120450	27400	27400	27400	27400	0
79	20240115	194800	1886120450	27400	27400	27400	27400	0
80	20240115	194700	1886120450	27400	27400	27400	27400	0
81	20240115	194600	1886120450	27400	27400	27400	27400	0
82	20240115	194500	1886120450	27400	27400	27400	27400	0
83	20240115	194400	1886120450	27400	27400	27400	27400	0
84	20240115	194300	1886120450	27400	27400	27400	27400	0
85	20240115	194200	1886120450	27400	27400	27400	27400	0
86	20240115	194100	1886120450	27400	27400	27400	27400	0
87	20240115	194000	1886120450	27400	27400	27400	27400	0
88	20240115	193900	1886120450	27400	27400	27400	27400	0
89	20240115	193800	1886120450	27400	27400	27400	27400	0
90	20240115	193700	1886120450	27400	27400	27400	27400	0
91	20240115	193600	1886120450	27400	27400	27400	27400	0
92	20240115	193500	1886120450	27400	27400	27400	27400	3071
93	20240115	193400	1886120450	27400	27400	27400	27400	0
94	20240115	193300	1886120450	27400	27400	27400	27400	0
95	20240115	193200	1886120450	27400	27400	27400	27400	0
96	20240115	193100	1886120450	27400	27400	27400	27400	0
97	20240115	193000	1886120450	27400	27400	27400	27400	0
98	20240115	192900	1886120450	27400	27400	27400	27400	0
99	20240115	192800	1886120450	27400	27400	27400	27400	0
100	20240115	192700	1886120450	27400	27400	27400	27400	0
101	20240115	192600	1886120450	27400	27400	27400	27400	0
102	20240115	192500	1886120450	27400	27400	27400	27400	0
103	20240115	192400	1886120450	27400	27400	27400	27400	0
104	20240115	192300	1886120450	27400	27400	27400	27400	0
105	20240115	192200	1886120450	27400	27400	27400	27400	0
106	20240115	192100	1886120450	27400	27400	27400	27400	0
107	20240115	192000	1886120450	27400	27400	27400	27400	0
108	20240115	191900	1886120450	27400	27400	27400	27400	0
109	20240115	191800	1886120450	27400	27400	27400	27400	0
110	20240115	191700	1886120450	27400	27400	27400	27400	0
111	20240115	191600	1886120450	27400	27400	27400	27400	0
112	20240115	191500	1886120450	27400	27400	27400	27400	0
113	20240115	191400	1886120450	27400	27400	27400	27400	0
114	20240115	191300	1886120450	27400	27400	27400	27400	0
115	20240115	191200	1886120450	27400	27400	27400	27400	0
116	20240115	191100	1886120450	27400	27400	27400	27400	0
117	20240115	191000	1886120450	27400	27400	27400	27400	0
118	20240115	190900	1886120450	27400	27400	27400	27400	0
119	20240115	190800	1886120450	27400	27400	27400	27400	0
120	20240115	190700	1886120450	27400	27400	27400	27400	0
121	20240115	190600	1886120450	27400	27400	27400	27400	0
122	20240115	190500	1886120450	27400	27400	27400	27400	3071
123	20240115	190400	1886120450	27400	27400	27400	27400	0
124	20240115	190300	1886120450	27400	27400	27400	27400	0
125	20240115	190200	1886120450	27400	27400	27400	27400	0
126	20240115	190100	1886120450	27400	27400	27400	27400	0
127	20240115	190000	1886120450	27400	27400	27400	27400	0
128	20240115	185900	1886120450	27400	27400	27400	27400	0
129	20240115	185800	1886120450	27400	27400	27400	27400	0
130	20240115	185700	1886120450	27400	27400	27400	27400	0
131	20240115	185600	1886120450	27400	27400	27400	27400	0
132	20240115	185500	1886120450	27400	27400	27400	27400	0
133	20240115	185400	1886120450	27400	27400	27400	27400	0
134	20240115	185300	1886120450	27400	27400	27400	27400	0
135	20240115	185200	1886120450	27400	27400	27400	27400	0
136	20240115	185100	1886120450	27400	27400	27400	27400	0
137	20240115	185000	1886120450	27400	27400	27400	27400	0
138	20240115	184900	1886120450	27400	27400	27400	27400	0
139	20240115	184800	1886120450	27400	27400	27400	27400	0
140	20240115	184700	1886120450	27400	27400	27400	27400	0
141	20240115	184600	1886120450	27400	27400	27400	27400	0
142	20240115	184500	1886120450	27400	27400	27400	27400	0
143	20240115	184400	1886120450	27400	27400	27400	27400	0
144	20240115	184300	1886120450	27400	27400	27400	27400	0
145	20240115	184200	1886120450	27400	27400	27400	27400	0
146	20240115	184100	1886120450	27400	27400	27400	27400	0
147	20240115	184000	1886120450	27400	27400	27400	27400	0
148	20240115	183900	1886120450	27400	27400	27400	27400	0
149	20240115	183800	1886120450	27400	27400	27400	27400	0
150	20240115	183700	1886120450	27400	27400	27400	27400	0
151	20240115	183600	1886120450	27400	27400	27400	27400	0
152	20240115	183500	1886120450	27400	27400	27400	27400	3071
153	20240115	183400	1886120450	27400	27400	27400	27400	0
154	20240115	183300	1886120450	27400	27400	27400	27400	0
155	20240115	183200	1886120450	27400	27400	27400	27400	0
156	20240115	183100	1886120450	27400	27400	27400	27400	0
157	20240115	183000	1886120450	27400	27400	27400	27400	0
158	20240115	182900	1886120450	27400	27400	27400	27400	0
159	20240115	182800	1886120450	27400	27400	27400	27400	0
160	20240115	182700	1886120450	27400	27400	27400	27400	0
161	20240115	182600	1886120450	27400	27400	27400	27400	0
162	20240115	182500	1886120450	27400	27400	27400	27400	0
163	20240115	182400	1886120450	27400	27400	27400	27400	0
164	20240115	182300	1886120450	27400	27400	27400	27400	0
165	20240115	182200	1886120450	27400	27400	27400	27400	0
166	20240115	182100	1886120450	27400	27400	27400	27400	0
167	20240115	182000	1886120450	27400	27400	27400	27400	0
168	20240115	181900	1886120450	27400	27400	27400	27400	0
169	20240115	181800	1886120450	27400	27400	27400	27400	0
170	20240115	181700	1886120450	27400	27400	27400	27400	0
171	20240115	181600	1886120450	27400	27400	27400	27400	0
172	20240115	181500	1886120450	27400	27400	27400	27400	0
173	20240115	181400	1886120450	27400	27400	27400	27400	0
174	20240115	181300	1886120450	27400	27400	27400	27400	0
175	20240115	181200	1886120450	27400	27400	27400	27400	0
176	20240115	181100	1886120450	27400	27400	27400	27400	0
177	20240115	181000	1886120450	27400	27400	27400	27400	0
178	20240115	180900	1886120450	27400	27400	27400	27400	0
179	20240115	180800	1886120450	27400	27400	27400	27400	0
180	20240115	180700	1886120450	27400	27400	27400	27400	0
181	20240115	180600	1886120450	27400	27400	27400	27400	0
182	20240115	180500	1886120450	27400	27400	27400	27400	3071
183	20240115	180400	1886120450	27400	27400	27400	27400	0
184	20240115	180300	1886120450	27400	27400	27400	27400	0
185	20240115	180200	1886120450	27400	27400	27400	27400	0
186	20240115	180100	1886120450	27400	27400	27400	27400	0
187	20240115	180000	1886120450	27400	27400	27400	27400	0
188	20240115	175900	1886120450	27400	27400	27400	27400	0
189	20240115	175800	1886120450	27400	27400	27400	27400	0
190	20240115	175700	1886120450	27400	27400	27400	27400	0
191	20240115	175600	1886120450	27400	27400	27400	27400	0
192	20240115	175500	1886120450	27400	27400	27400	27400	0
193	20240115	175400	1886120450	27400	27400	27400	27400	0
194	20240115	175300	1886120450	27400	27400	27400	27400	0
195	20240115	175200	1886120450	27400	27400	27400	27400	0
196	20240115	175100	1886120450	27400	27400	27400	27400	0
197	20240115	175000	1886120450	27400	27400	27400	27400	0
198	20240115	174900	1886120450	27400	27400	27400	27400	0
199	20240115	174800	1886120450	27400	27400	27400	27400	0
200	20240115	174700	1886120450	27400	27400	27400	27400	0
201	20240115	174600	1886120450	27400	27400	27400	27400	0
202	20240115	174500	1886120450	27400	27400	27400	27400	0
203	20240115	174400	1886120450	27400	27400	27400	27400	0
204	20240115	174300	1886120450	27400	27400	27400	27400	0
205	20240115	174200	1886120450	27400	27400	27400	27400	0
206	20240115	174100	1886120450	27400	27400	27400	27400	0
207	20240115	174000	1886120450	27400	27400	27400	27400	0
208	20240115	173900	1886120450	27400	27400	27400	27400	0
209	20240115	173800	1886120450	27400	27400	27400	27400	0
210	20240115	173700	1886120450	27400	27400	27400	27400	0
211	20240115	173600	1886120450	27400	27400	27400	27400	0
212	20240115	173500	1886120450	27400	27400	27400	27400	3071
213	20240115	173400	1886120450	27400	27400	27400	27400	0
214	20240115	173300	1886120450	27400	27400	27400	27400	0
215	20240115	173200	1886120450	27400	27400	27400	27400	0
216	20240115	173100	1886120450	27400	27400	27400	27400	0
217	20240115	173000	1886120450	27400	27400	27400	27400	0
218	20240115	172900	1886120450	27400	27400	27400	27400	0
219	20240115	172800	1886120450	27400	27400	27400	27400	0
220	20240115	172700	1886120450	27400	27400	27400	27400	0
221	20240115	172600	1886120450	27400	27400	27400	27400	0
222	20240115	172500	1886120450	27400	27400	27400	27400	0
223	20240115	172400	1886120450	27400	27400	27400	27400	0
224	20240115	172300	1886120450	27400	27400	27400	27400	0
225	20240115	172200	1886120450	27400	27400	27400	27400	0
226	20240115	172100	1886120450	27400	27400	27400	27400	0
227	20240115	172000	1886120450	27400	27400	27400	27400	0
228	20240115	171900	1886120450	27400	27400	27400	27400	0
229	20240115	171800	1886120450	27400	27400	27400	27400	0
230	20240115	171700	1886120450	27400	27400	27400	27400	0
231	20240115	171600	1886120450	27400	27400	27400	27400	0
232	20240115	171500	1886120450	27400	27400	27400	27400	0
233	20240115	171400	1886120450	27400	27400	27400	27400	0
234	20240115	171300	1886120450	27400	27400	27400	27400	0
235	20240115	171200	1886120450	27400	27400	27400	27400	0
236	20240115	171100	1886120450	27400	27400	27400	27400	0
237	20240115	171000	1886120450	27400	27400	27400	27400	0
238	20240115	170900	1886120450	27400	27400	27400	27400	0
239	20240115	170800	1886120450	27400	27400	27400	27400	0
240	20240115	170700	1886120450	27400	27400	27400	27400	0
241	20240115	170600	1886120450	27400	27400	27400	27400	0
242	20240115	170500	1886120450	27400	27400	27400	27400	3071
243	20240115	170400	1886120450	27400	27400	27400	27400	0
244	20240115	170300	1886120450	27400	27400	27400	27400	0
245	20240115	170200	1886120450	27400	27400	27400	27400	0
246	20240115	170100	1886120450	27400	27400	27400	27400	0
247	20240115	170000	1886120450	27400	27400	27400	27400	0
248	20240115	165900	1886120450	27400	27400	27400	27400	0
249	20240115	165800	1886120450	27400	27400	27400	27400	0
250	20240115	165700	1886120450	27400	27400	27400	27400	0
251	20240115	165600	1886120450	27400	27400	27400	27400	0
252	20240115	165500	1886120450	27400	27400	27400	27400	0
253	20240115	165400	1886120450	27400	27400	27400	27400	0
254	20240115	165300	1886120450	27400	27400	27400	27400	0
255	20240115	165200	1886120450	27400	27400	27400	27400	0
256	20240115	165100	1886120450	27400	27400	27400	27400	0
257	20240115	165000	1886120450	27400	27400	27400	27400	0
258	20240115	164900	1886120450	27400	27400	27400	27400	0
259	20240115	164800	1886120450	27400	27400	27400	27400	0
260	20240115	164700	1886120450	27400	27400	27400	27400	0
261	20240115	164600	1886120450	27400	27400	27400	27400	0
262	20240115	164500	1886120450	27400	27400	27400	27400	0
263	20240115	164400	1886120450	27400	27400	27400	27400	0
264	20240115	164300	1886120450	27400	27400	27400	27400	0
265	20240115	164200	1886120450	27400	27400	27400	27400	0
266	20240115	164100	1886120450	27400	27400	27400	27400	0
267	20240115	164000	1886120450	27400	27400	27400	27400	0
268	20240115	163900	1886120450	27400	27400	27400	27400	0
269	20240115	163800	1886120450	27400	27400	27400	27400	0
270	20240115	163700	1886120450	27400	27400	27400	27400	0
271	20240115	163600	1886120450	27400	27400	27400	27400	0
272	20240115	163500	1886120450	27400	27400	27400	27400	3071
273	20240115	163400	1886120450	27400	27400	27400	27400	0
274	20240115	163300	1886120450	27400	27400	27400	27400	0
275	20240115	163200	1886120450	27400	27400	27400	27400	0
276	20240115	163100	1886120450	27400	27400	27400	27400	0
277	20240115	163000	1886120450	27400	27400	27400	27400	0
278	20240115	162900	1886120450	27400	27400	27400	27400	0
279	20240115	162800	1886120450	27400	27400	27400	27400	0
280	20240115	162700	1886120450	27400	27400	27400	27400	0
281	20240115	162600	1886120450	27400	27400	27400	27400	0
282	20240115	162500	1886120450	27400	27400	27400	27400	0
283	20240115	162400	1886120450	27400	27400	27400	27400	0
284	20240115	162300	1886120450	27400	27400	27400	27400	0
285	20240115	162200	1886120450	27400	27400	27400	27400	0
286	20240115	162100	1886120450	27400	27400	27400	27400	0
287	20240115	162000	1886120450	27400	27400	27400	27400	0
288	20240115	161900	1886120450	27400	27400	27400	27400	0
289	20240115	161800	1886120450	27400	27400	27400	27400	0
290	20240115	161700	1886120450	27400	27400	27400	27400	0
291	20240115	161600	1886120450	27400	27400	27400	27400	0
292	20240115	161500	1886120450	27400	27400	27400	27400	0
293	20240115	161400	1886120450	27400	27400	27400	27400	0
294	20240115	161300	1886120450	27400	27400	27400	27400	0
295	20240115	161200	1886120450	27400	27400	27400	27400	0
296	20240115	161100	1886120450	27400	27400	27400	27400	0
297	20240115	161000	1886120450	27400	27400	27400	27400	0
298	20240115	160900	1886120450	27400	27400	27400	27400	0
299	20240115	160800	1886120450	27400	27400	27400	27400	0
300	20240115	160700	1886120450	27400	27400	27400	27400	0
301	20240115	160600	1886120450	27400	27400	27400	27400	0
302	20240115	160500	1886120450	27400	27400	27400	27400	3071
303	20240115	160400	1886120450	27400	27400	27400	27400	0
304	20240115	160300	1886120450	27400	27400	27400	27400	0
305	20240115	160200	1886120450	27400	27400	27400	27400	0
306	20240115	160100	1886120450	27400	27400	27400	27400	0
307	20240115	160000	1886120450	27400	27400	27400	27400	0
308	20240115	155900	1886120450	27400	27400	27400	27400	0
309	20240115	155800	1886120450	27400	27400	27400	27400	0
310	20240115	155700	1886120450	27400	27400	27400	27400	0
311	20240115	155600	1886120450	27400	27400	27400	27400	0
312	20240115	155500	1886120450	27400	27400	27400	27400	0
313	20240115	155400	1886120450	27400	27400	27400	27400	0
314	20240115	155300	1886120450	27400	27400	27400	27400	0
315	20240115	155200	1886120450	27400	27400	27400	27400	0
316	20240115	155100	1886120450	27400	27400	27400	27400	0
317	20240115	155000	1886120450	27400	27400	27400	27400	0
318	20240115	154900	1886120450	27400	27400	27400	27400	0
319	20240115	154800	1886120450	27400	27400	27400	27400	0
320	20240115	154700	1886120450	27400	27400	27400	27400	0
321	20240115	154600	1886120450	27400	27400	27400	27400	0
322	20240115	154500	1886120450	27400	27400	27400	27400	0
323	20240115	154400	1886120450	27400	27400	27400	27400	0
324	20240115	154300	1886120450	27400	27400	27400	27400	0
325	20240115	154200	1886120450	27400	27400	27400	27400	0
326	20240115	154100	1886120450	27400	27400	27400	27400	0
327	20240115	154000	1886120450	27400	27400	27400	27400	0
328	20240115	153900	1886120450	27400	27400	27400	27400	0
329	20240115	153800	1886120450	27400	27400	27400	27400	0
330	20240115	153700	1886120450	27400	27400	27400	27400	0
331	20240115	153600	1886120450	27400	27400	27400	27400	0
332	20240115	153500	1886120450	27400	27400	27400	27400	3071
333	20240115	153400	1886120450	27400	27400	27400	27400	0
334	20240115	153300	1886120450	27400	27400	27400	27400	0
335	20240115	153200	1886120450	27400	27400	27400	27400	0
336	20240115	153100	1886120450	27400	27400	27400	27400	0
337	20240115	153000	1886120450	27400	27400	27400	27400	3071
338	20240115	152900	1801975050	27400	27400	27400	27400	0
339	20240115	152800	1801975050	27400	27400	27400	27400	0
340	20240115	152700	1801975050	27400	27400	27400	27400	0
341	20240115	152600	1801975050	27400	27400	27400	27400	0
342	20240115	152500	1801975050	27400	27400	27400	27400	0
343	20240115	152400	1801975050	27400	27400	27400	27400	0
344	20240115	152300	1801975050	27400	27400	27400	27400	0
345	20240115	152200	1801975050	27400	27400	27400	27400	0
346	20240115	152100	1801975050	27400	27400	27400	27400	0
347	20240115	152000	1801975050	27400	27400	27400	27400	0
348	20240115	151900	1801975050	27400	27450	27500	27400	784
349	20240115	151800	1780472000	27500	27450	27500	27450	126
350	20240115	151700	1777012650	27500	27450	27500	27450	165
351	20240115	151600	1772480150	27500	27500	27500	27450	681
352	20240115	151500	1753781200	27500	27500	27500	27500	7
353	20240115	151400	1753588700	27500	27500	27500	27500	370
354	20240115	151300	1743413700	27550	27550	27550	27500	375
355	20240115	151200	1733097550	27500	27500	27500	27500	22
356	20240115	151100	1732492550	27450	27450	27550	27450	294
357	20240115	151000	1724422150	27550	27550	27550	27550	0
358	20240115	150900	1724422150	27550	27500	27550	27500	247
359	20240115	150800	1717620800	27450	27450	27450	27450	194
360	20240115	150700	1712295500	27550	27450	27550	27450	619
361	20240115	150600	1695301050	27450	27550	27550	27450	1961
362	20240115	150500	1641459450	27550	27550	27550	27550	16
363	20240115	150400	1641018650	27500	27500	27500	27500	0
364	20240115	150300	1641018650	27500	27500	27500	27500	52
365	20240115	150200	1639588650	27500	27500	27500	27450	186
366	20240115	150100	1634477250	27550	27500	27550	27500	18
367	20240115	150000	1633981400	27550	27550	27550	27550	4
368	20240115	145900	1633871200	27550	27500	27550	27500	9
369	20240115	145800	1633623650	27450	27450	27450	27450	0
370	20240115	145700	1633623650	27450	27450	27500	27450	282
371	20240115	145600	1625882150	27500	27500	27500	27500	10
372	20240115	145500	1625607150	27500	27500	27500	27500	17
373	20240115	145400	1625139650	27550	27550	27550	27550	11
374	20240115	145300	1624836600	27550	27500	27550	27500	28
375	20240115	145200	1624065900	27500	27500	27500	27500	8
376	20240115	145100	1623845900	27500	27500	27550	27500	461
377	20240115	145000	1611167850	27500	27500	27500	27500	1125
378	20240115	144900	1580230350	27500	27600	27600	27500	1014
379	20240115	144800	1552343950	27500	27500	27500	27500	1
380	20240115	144700	1552316450	27600	27550	27600	27550	106
381	20240115	144600	1549395600	27600	27600	27600	27600	0
382	20240115	144500	1549395600	27600	27600	27600	27600	16
383	20240115	144400	1548954000	27600	27600	27600	27600	405
384	20240115	144300	1537776000	27650	27650	27650	27650	13
385	20240115	144200	1537416550	27650	27650	27650	27650	0
386	20240115	144100	1537416550	27650	27650	27650	27650	74
387	20240115	144000	1535370450	27650	27650	27650	27650	219
388	20240115	143900	1529315100	27650	27650	27650	27650	12
389	20240115	143800	1528983300	27650	27650	27650	27650	311
390	20240115	143700	1520384150	27650	27650	27650	27650	527
391	20240115	143600	1505812600	27650	27650	27650	27650	0
392	20240115	143500	1505812600	27650	27650	27650	27650	7
393	20240115	143400	1505619050	27600	27550	27600	27550	1002
394	20240115	143300	1477970600	27550	27550	27550	27550	0
395	20240115	143200	1477970600	27550	27600	27600	27550	565
396	20240115	143100	1462404800	27550	27550	27550	27550	50
397	20240115	143000	1461027300	27550	27500	27550	27500	57
398	20240115	142900	1459459200	27500	27500	27500	27500	154
399	20240115	142800	1455224200	27550	27550	27550	27550	2384
400	20240115	142700	1389545000	27550	27550	27550	27550	22
401	20240115	142600	1388938900	27600	27550	27600	27550	151
402	20240115	142500	1384778300	27600	27600	27600	27600	0
403	20240115	142400	1384778300	27600	27550	27600	27550	236
404	20240115	142300	1378275750	27600	27600	27600	27600	1
405	20240115	142200	1378248150	27550	27600	27600	27550	90
406	20240115	142100	1375767850	27550	27550	27550	27550	20
407	20240115	142000	1375216850	27600	27600	27600	27550	32
408	20240115	141900	1374333900	27600	27550	27600	27550	200
409	20240115	141800	1368823400	27550	27600	27600	27550	24
410	20240115	141700	1368161050	27550	27550	27550	27550	500
411	20240115	141600	1354386050	27600	27600	27600	27600	13
412	20240115	141500	1354027250	27600	27600	27600	27600	0
413	20240115	141400	1354027250	27600	27600	27600	27600	64
414	20240115	141300	1352260850	27600	27600	27600	27600	150
415	20240115	141200	1348120850	27550	27600	27600	27550	36
416	20240115	141100	1347128350	27600	27600	27600	27600	0
417	20240115	141000	1347128350	27600	27600	27600	27550	88
418	20240115	140900	1344703350	27600	27600	27600	27600	0
419	20240115	140800	1344703350	27600	27600	27600	27600	15
420	20240115	140700	1344289350	27550	27600	27600	27550	238
421	20240115	140600	1337722600	27650	27650	27650	27650	9
422	20240115	140500	1337473750	27600	27650	27650	27600	441
423	20240115	140400	1325301100	27700	27650	27700	27650	12
424	20240115	140300	1324969250	27650	27650	27650	27650	12
425	20240115	140200	1324637450	27650	27650	27650	27650	13
426	20240115	140100	1324278000	27650	27650	27650	27650	10
427	20240115	140000	1324001500	27650	27650	27650	27650	18
428	20240115	135900	1323503800	27600	27600	27600	27600	30
429	20240115	135800	1322675800	27650	27650	27650	27650	356
430	20240115	135700	1312832400	27650	27650	27650	27650	0
431	20240115	135600	1312832400	27650	27650	27650	27650	15
432	20240115	135500	1312417650	27650	27600	27650	27600	188
433	20240115	135400	1307228600	27600	27600	27600	27600	0
434	20240115	135300	1307228600	27600	27600	27600	27600	112
435	20240115	135200	1304137400	27600	27600	27600	27600	0
436	20240115	135100	1304137400	27600	27600	27600	27600	118
437	20240115	135000	1300880600	27600	27600	27600	27600	5
438	20240115	134900	1300742600	27600	27600	27600	27600	16
439	20240115	134800	1300301000	27600	27600	27600	27600	36
440	20240115	134700	1299307400	27600	27600	27600	27600	39
441	20240115	134600	1298231000	27600	27600	27600	27600	0
442	20240115	134500	1298231000	27600	27600	27600	27600	7
443	20240115	134400	1298037800	27600	27600	27600	27600	0
444	20240115	134300	1298037800	27600	27600	27600	27600	13
445	20240115	134200	1297679000	27600	27600	27600	27600	99
446	20240115	134100	1294946600	27600	27600	27600	27600	11
447	20240115	134000	1294643000	27600	27600	27600	27600	0
448	20240115	133900	1294643000	27600	27600	27600	27600	17
449	20240115	133800	1294173800	27550	27550	27550	27550	100
450	20240115	133700	1291418800	27550	27500	27550	27500	39
451	20240115	133600	1290345900	27500	27500	27500	27500	25
452	20240115	133500	1289658400	27600	27550	27600	27550	42
453	20240115	133400	1288500350	27500	27550	27550	27500	170
454	20240115	133300	1283817950	27550	27550	27550	27550	15
455	20240115	133200	1283404700	27500	27500	27500	27500	23
456	20240115	133100	1282772200	27550	27550	27550	27550	113
457	20240115	133000	1279659050	27550	27600	27600	27550	1266
458	20240115	132900	1244780700	27550	27550	27600	27550	14
459	20240115	132800	1244394450	27600	27600	27600	27600	0
460	20240115	132700	1244394450	27600	27600	27600	27600	12
461	20240115	132600	1244063250	27550	27550	27550	27550	3
462	20240115	132500	1243980600	27600	27600	27600	27600	21
463	20240115	132400	1243401000	27600	27600	27600	27600	400
464	20240115	132300	1232361000	27600	27600	27600	27600	17
465	20240115	132200	1231891800	27600	27600	27600	27600	0
466	20240115	132100	1231891800	27600	27600	27600	27600	7
467	20240115	132000	1231698600	27550	27550	27600	27550	446
468	20240115	131900	1219411250	27500	27550	27550	27500	120
469	20240115	131800	1216110650	27500	27500	27500	27500	0
470	20240115	131700	1216110650	27500	27500	27500	27500	47
471	20240115	131600	1214818150	27500	27500	27500	27500	124
472	20240115	131500	1211408150	27500	27500	27500	27500	5
473	20240115	131400	1211270650	27500	27500	27500	27500	45
474	20240115	131300	1210033150	27500	27500	27500	27500	300
475	20240115	131200	1201783150	27500	27500	27500	27500	22
476	20240115	131100	1201178150	27500	27500	27500	27500	1228
477	20240115	131000	1167408150	27550	27550	27550	27550	1
478	20240115	130900	1167380600	27500	27500	27500	27500	22
479	20240115	130800	1166775600	27550	27550	27550	27550	0
480	20240115	130700	1166775600	27550	27550	27550	27550	31
481	20240115	130600	1165921550	27550	27550	27550	27550	0
482	20240115	130500	1165921550	27550	27550	27550	27550	4
483	20240115	130400	1165811350	27550	27600	27600	27550	147
484	20240115	130300	1161754250	27600	27600	27600	27600	0
485	20240115	130200	1161754250	27600	27600	27600	27600	0
486	20240115	130100	1161754250	27600	27550	27600	27550	23
487	20240115	130000	1161120550	27550	27550	27550	27550	0
488	20240115	125900	1161120550	27550	27550	27550	27550	657
489	20240115	125800	1143020200	27550	27550	27550	27550	89
490	20240115	125700	1140568250	27600	27600	27600	27600	284
491	20240115	125600	1132729850	27600	27600	27600	27600	0
492	20240115	125500	1132729850	27600	27600	27600	27600	0
493	20240115	125400	1132729850	27600	27550	27600	27550	766
494	20240115	125300	1111626450	27500	27500	27500	27500	35
495	20240115	125200	1110663950	27500	27500	27500	27500	23
496	20240115	125100	1110031450	27500	27500	27500	27500	0
497	20240115	125000	1110031450	27500	27500	27500	27500	10
498	20240115	124900	1109756450	27500	27500	27500	27500	22
499	20240115	124800	1109151450	27500	27500	27500	27500	0
500	20240115	124700	1109151450	27500	27500	27500	27500	23
501	20240115	124600	1108518950	27500	27500	27500	27500	35
502	20240115	124500	1107556450	27500	27500	27500	27500	215
503	20240115	124400	1101643950	27500	27500	27500	27500	23
504	20240115	124300	1101011450	27500	27500	27500	27500	0
505	20240115	124200	1101011450	27500	27500	27500	27500	23
506	20240115	124100	1100378950	27500	27500	27500	27500	0
507	20240115	124000	1100378950	27500	27500	27500	27500	0
508	20240115	123900	1100378950	27500	27500	27500	27500	45
509	20240115	123800	1099141450	27500	27500	27500	27500	0
510	20240115	123700	1099141450	27500	27500	27500	27500	55
511	20240115	123600	1097628950	27500	27500	27500	27500	285
512	20240115	123500	1089791450	27500	27500	27500	27500	0
513	20240115	123400	1089791450	27500	27500	27500	27500	815
514	20240115	123300	1067378950	27550	27550	27550	27550	0
515	20240115	123200	1067378950	27550	27550	27550	27550	0
516	20240115	123100	1067378950	27550	27550	27550	27550	1321
517	20240115	123000	1030985400	27550	27550	27550	27550	0
518	20240115	122900	1030985400	27550	27600	27600	27550	24
519	20240115	122800	1030324150	27600	27600	27600	27600	1
520	20240115	122700	1030296550	27550	27550	27550	27550	22
521	20240115	122600	1029690450	27600	27550	27600	27550	37
522	20240115	122500	1028670750	27550	27550	27550	27550	6
523	20240115	122400	1028505450	27550	27550	27550	27550	45
524	20240115	122300	1027265700	27550	27550	27550	27550	0
525	20240115	122200	1027265700	27550	27550	27550	27550	22
526	20240115	122100	1026659600	27600	27600	27600	27600	1
527	20240115	122000	1026632000	27550	27550	27550	27550	10
528	20240115	121900	1026356500	27600	27600	27600	27600	649
529	20240115	121800	1008444100	27650	27650	27650	27650	1
530	20240115	121700	1008416450	27600	27600	27600	27600	17
531	20240115	121600	1007947250	27650	27650	27650	27650	0
532	20240115	121500	1007947250	27650	27650	27650	27650	0
533	20240115	121400	1007947250	27650	27650	27650	27650	0
534	20240115	121300	1007947250	27650	27650	27650	27650	0
535	20240115	121200	1007947250	27650	27650	27650	27650	45
536	20240115	121100	1006703000	27650	27650	27650	27650	0
537	20240115	121000	1006703000	27650	27650	27650	27650	0
538	20240115	120900	1006703000	27650	27650	27650	27650	317
539	20240115	120800	997937950	27650	27650	27650	27650	10
540	20240115	120700	997661450	27650	27600	27650	27600	302
541	20240115	120600	989312300	27650	27650	27650	27650	254
542	20240115	120500	982289200	27650	27650	27650	27650	0
543	20240115	120400	982289200	27650	27650	27650	27650	18
544	20240115	120300	981791500	27650	27650	27650	27650	74
545	20240115	120200	979745400	27600	27600	27600	27600	22
546	20240115	120100	979138200	27600	27600	27600	27600	4
547	20240115	120000	979027800	27650	27650	27650	27650	0
548	20240115	115900	979027800	27650	27650	27650	27650	0
549	20240115	115800	979027800	27650	27650	27650	27650	0
550	20240115	115700	979027800	27650	27600	27650	27600	462
551	20240115	115600	966276550	27600	27600	27600	27600	3
552	20240115	115500	966193750	27600	27600	27600	27600	50
553	20240115	115400	964813750	27600	27550	27600	27550	24
554	20240115	115300	964152500	27550	27550	27550	27550	396
555	20240115	115200	953242700	27500	27500	27500	27500	23
556	20240115	115100	952610200	27550	27550	27550	27550	0
557	20240115	115000	952610200	27550	27550	27550	27550	0
558	20240115	114900	952610200	27550	27550	27550	27550	3
559	20240115	114800	952527550	27550	27550	27550	27550	51
560	20240115	114700	951122500	27550	27550	27550	27550	5
561	20240115	114600	950984750	27550	27550	27550	27550	33
562	20240115	114500	950075600	27550	27550	27550	27550	1
563	20240115	114400	950048050	27600	27600	27600	27600	4
564	20240115	114300	949937650	27600	27550	27600	27550	12
565	20240115	114200	949607000	27550	27500	27550	27500	24
566	20240115	114100	948946900	27500	27500	27500	27500	181
567	20240115	114000	943969400	27500	27450	27500	27450	542
568	20240115	113900	929091400	27500	27500	27500	27500	518
569	20240115	113800	914846400	27500	27500	27500	27500	2
570	20240115	113700	914791400	27500	27450	27500	27450	103
571	20240115	113600	911963500	27500	27500	27500	27500	1
572	20240115	113500	911936000	27500	27500	27500	27500	6
573	20240115	113400	911771000	27450	27500	27500	27450	62
574	20240115	113300	910066600	27500	27500	27500	27500	11
575	20240115	113200	909764100	27450	27500	27500	27450	51
576	20240115	113100	908364100	27500	27500	27500	27500	103
577	20240115	113000	905531600	27500	27450	27500	27450	46
578	20240115	112900	904268800	27500	27550	27550	27500	510
579	20240115	112800	890243300	27550	27550	27550	27550	100
580	20240115	112700	887488300	27550	27500	27550	27500	144
581	20240115	112600	883528200	27550	27550	27550	27550	1
582	20240115	112500	883500650	27500	27500	27500	27500	443
583	20240115	112400	871318150	27500	27500	27500	27500	110
584	20240115	112300	868293150	27500	27500	27500	27500	0
585	20240115	112200	868293150	27500	27500	27500	27500	112
586	20240115	112100	865213150	27500	27500	27500	27500	808
587	20240115	112000	842993150	27500	27500	27500	27500	0
588	20240115	111900	842993150	27500	27600	27600	27500	857
589	20240115	111800	819417400	27600	27600	27600	27600	15
590	20240115	111700	819003400	27600	27550	27600	27550	381
591	20240115	111600	808506300	27550	27550	27550	27550	0
592	20240115	111500	808506300	27550	27550	27550	27500	201
593	20240115	111400	802970800	27550	27550	27550	27550	136
594	20240115	111300	799224000	27600	27600	27600	27600	246
595	20240115	111200	792434400	27650	27650	27650	27650	5
596	20240115	111100	792296150	27650	27650	27650	27650	74
597	20240115	111000	790250050	27650	27650	27650	27650	0
598	20240115	110900	790250050	27650	27600	27650	27600	233
599	20240115	110800	783819200	27650	27650	27650	27650	11
600	20240115	110700	783515050	27650	27650	27650	27650	217
601	20240115	110600	777515000	27650	27700	27700	27650	200
602	20240115	110500	771980000	27650	27700	27700	27650	187
603	20240115	110400	766807550	27700	27700	27700	27700	101
604	20240115	110300	764009850	27650	27650	27650	27650	84
605	20240115	110200	761687250	27650	27650	27650	27600	133
606	20240115	110100	758011300	27650	27650	27650	27650	4
607	20240115	110000	757900700	27600	27600	27600	27600	427
608	20240115	105900	746115500	27600	27600	27600	27600	1
609	20240115	105800	746087900	27550	27550	27550	27550	350
610	20240115	105700	736445400	27600	27600	27600	27600	0
611	20240115	105600	736445400	27600	27550	27600	27550	102
612	20240115	105500	733635200	27500	27550	27550	27500	261
613	20240115	105400	726446700	27600	27600	27600	27550	1326
614	20240115	105300	689905300	27600	27600	27600	27600	80
615	20240115	105200	687697300	27650	27600	27650	27600	137
616	20240115	105100	683916050	27550	27600	27600	27550	58
617	20240115	105000	682316650	27600	27600	27600	27600	143
618	20240115	104900	678369850	27650	27650	27650	27650	2
619	20240115	104800	678314550	27650	27600	27650	27600	87
620	20240115	104700	675913300	27650	27600	27650	27600	22
621	20240115	104600	675306050	27600	27600	27600	27600	260
622	20240115	104500	668130050	27600	27600	27600	27600	1
623	20240115	104400	668102450	27600	27600	27600	27600	1
624	20240115	104300	668074850	27550	27550	27550	27550	0
625	20240115	104200	668074850	27550	27600	27600	27550	2112
626	20240115	104100	609844100	27650	27650	27650	27650	102
627	20240115	104000	607023800	27650	27650	27650	27650	2
628	20240115	103900	606968500	27650	27650	27650	27600	96
629	20240115	103800	604315900	27650	27650	27650	27650	0
630	20240115	103700	604315900	27650	27600	27650	27600	35
631	20240115	103600	603349350	27600	27600	27600	27600	0
632	20240115	103500	603349350	27600	27650	27650	27600	170
633	20240115	103400	598657250	27600	27600	27600	27600	71
634	20240115	103300	596697650	27600	27600	27600	27600	280
635	20240115	103200	588969650	27600	27650	27650	27600	134
636	20240115	103100	585266250	27650	27650	27700	27600	188
637	20240115	103000	580069300	27650	27650	27650	27650	491
638	20240115	102900	566493150	27650	27650	27650	27650	128
639	20240115	102800	562953950	27650	27700	27700	27650	1544
640	20240115	102700	520259450	27700	27700	27700	27700	14
641	20240115	102600	519871650	27700	27700	27700	27700	13
642	20240115	102500	519511550	27700	27750	27750	27700	1424
643	20240115	102400	480061550	27750	27750	27750	27750	200
644	20240115	102300	474511550	27750	27750	27750	27750	3
645	20240115	102200	474428300	27800	27750	27800	27750	324
646	20240115	102100	465437150	27700	27800	27800	27700	1206
647	20240115	102000	431970650	27750	27800	27800	27750	25
648	20240115	101900	431276300	27800	27800	27800	27800	0
649	20240115	101800	431276300	27800	27900	27900	27750	2844
650	20240115	101700	352215100	27800	27900	27900	27800	388
651	20240115	101600	341398750	27950	27950	27950	27950	0
652	20240115	101500	341398750	27950	27950	27950	27950	6
653	20240115	101400	341231050	27950	27950	27950	27950	1
654	20240115	101300	341203100	27950	27950	27950	27950	0
655	20240115	101200	341203100	27950	27950	27950	27950	0
656	20240115	101100	341203100	27950	27950	27950	27950	0
657	20240115	101000	341203100	27950	27900	27950	27900	2
658	20240115	100900	341147250	27950	27950	27950	27950	10
659	20240115	100800	340867750	27950	27950	27950	27950	1
660	20240115	100700	340839800	27950	27950	27950	27950	1
661	20240115	100600	340811850	27950	27950	27950	27950	181
662	20240115	100500	335752900	27950	27950	27950	27950	0
663	20240115	100400	335752900	27950	27950	27950	27950	179
664	20240115	100300	330749850	27950	27950	27950	27950	6
665	20240115	100200	330582150	27950	27950	27950	27950	15
666	20240115	100100	330162900	27950	27950	27950	27950	374
667	20240115	100000	319709600	28000	28000	28000	28000	2
668	20240115	095900	319653600	28000	28000	28000	28000	134
669	20240115	095800	315901600	28000	28000	28000	28000	0
670	20240115	095700	315901600	28000	28000	28000	28000	0
671	20240115	095600	315901600	28000	28000	28000	28000	163
672	20240115	095500	311337600	28000	28000	28000	28000	525
673	20240115	095400	296637600	28000	28000	28000	28000	171
674	20240115	095300	291849600	28050	28100	28100	28050	306
675	20240115	095200	283258450	28100	28100	28100	28100	0
676	20240115	095100	283258450	28100	28100	28100	28100	1
677	20240115	095000	283230350	28100	28150	28150	28100	5
678	20240115	094900	283089700	28150	28150	28150	28150	2
679	20240115	094800	283033400	28150	28150	28150	28150	0
680	20240115	094700	283033400	28150	28100	28200	28100	13
681	20240115	094600	282667450	28200	28200	28200	28200	0
682	20240115	094500	282667450	28200	28200	28200	28200	1
683	20240115	094400	282639250	28200	28200	28200	28200	0
684	20240115	094300	282639250	28200	28200	28200	28200	2
685	20240115	094200	282582850	28250	28150	28250	28150	90
686	20240115	094100	280044150	28100	28100	28100	28100	43
687	20240115	094000	278835850	28050	28050	28050	28050	1
688	20240115	093900	278807800	28050	28000	28050	28000	427
689	20240115	093800	266849300	28000	28000	28000	28000	2
690	20240115	093700	266793300	28000	28000	28000	28000	51
691	20240115	093600	265365300	27900	27900	27900	27900	100
692	20240115	093500	262575300	28000	28000	28000	27900	22
693	20240115	093400	261959400	28000	27900	28000	27900	21
694	20240115	093300	261373400	27900	27950	27950	27900	316
695	20240115	093200	252541900	28000	28000	28000	28000	103
696	20240115	093100	249657900	28000	28000	28000	28000	1
697	20240115	093000	249629900	28000	28000	28000	28000	129
698	20240115	092900	246017900	28000	28000	28000	28000	0
699	20240115	092800	246017900	28000	28000	28000	28000	5
700	20240115	092700	245877900	28000	28050	28050	28000	156
701	20240115	092600	241507150	28100	28100	28150	28100	186
702	20240115	092500	236280500	28150	28150	28150	28150	13
703	20240115	092400	235914550	28150	28150	28150	28100	31
704	20240115	092300	235042850	28150	28150	28150	28150	51
705	20240115	092200	233607200	28200	28150	28200	28150	248
706	20240115	092100	226620850	28100	28200	28200	28100	251
707	20240115	092000	219552950	28200	28100	28200	28100	801
708	20240115	091900	196987450	28100	28100	28100	28100	162
709	20240115	091800	192435250	28100	28100	28100	28050	14
710	20240115	091700	192042400	28100	28100	28100	28100	0
711	20240115	091600	192042400	28100	28100	28100	28100	1
712	20240115	091500	192014300	28050	28050	28050	28050	131
713	20240115	091400	188339750	28050	28100	28100	28050	2
714	20240115	091300	188283600	28000	28000	28000	28000	1146
715	20240115	091200	156195600	28050	27950	28050	27950	1117
716	20240115	091100	124892750	27950	27950	27950	27900	346
717	20240115	091000	115239000	27900	27950	28000	27900	39
718	20240115	090900	114147850	28000	27950	28000	27850	219
719	20240115	090800	108024050	27850	27900	28000	27800	447
720	20240115	090700	95556100	27800	27800	27800	27800	91
721	20240115	090600	93026300	27800	27750	27800	27750	287
722	20240115	090500	85058200	27700	27750	27750	27700	317
723	20240115	090400	76276300	27750	27850	27850	27750	1149
724	20240115	090300	44357200	27900	27900	27900	27850	341
725	20240115	090200	34854650	27900	28000	28000	27900	154
726	20240115	090100	30557100	28000	27950	28000	27950	103
727	20240115	090000	27675600	28000	28150	28150	28000	985