KissMeData/091120/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200200	1450168950	27400	27400	27400	27400	1335
3	20250117	200100	1450168950	27400	27400	27400	27400	0
4	20250117	200000	1450168950	27400	27400	27400	27400	0
5	20250117	195900	1450168950	27400	27400	27400	27400	0
6	20250117	195800	1450168950	27400	27400	27400	27400	0
7	20250117	195700	1450168950	27400	27400	27400	27400	0
8	20250117	195600	1450168950	27400	27400	27400	27400	0
9	20250117	195500	1450168950	27400	27400	27400	27400	0
10	20250117	195400	1450168950	27400	27400	27400	27400	0
11	20250117	195300	1450168950	27400	27400	27400	27400	0
12	20250117	195200	1450168950	27400	27400	27400	27400	0
13	20250117	195100	1450168950	27400	27400	27400	27400	0
14	20250117	195000	1450168950	27400	27400	27400	27400	0
15	20250117	194900	1450168950	27400	27400	27400	27400	0
16	20250117	194800	1450168950	27400	27400	27400	27400	0
17	20250117	194700	1450168950	27400	27400	27400	27400	0
18	20250117	194600	1450168950	27400	27400	27400	27400	0
19	20250117	194500	1450168950	27400	27400	27400	27400	0
20	20250117	194400	1450168950	27400	27400	27400	27400	0
21	20250117	194300	1450168950	27400	27400	27400	27400	0
22	20250117	194200	1450168950	27400	27400	27400	27400	0
23	20250117	194100	1450168950	27400	27400	27400	27400	0
24	20250117	194000	1450168950	27400	27400	27400	27400	0
25	20250117	193900	1450168950	27400	27400	27400	27400	0
26	20250117	193800	1450168950	27400	27400	27400	27400	0
27	20250117	193700	1450168950	27400	27400	27400	27400	0
28	20250117	193600	1450168950	27400	27400	27400	27400	0
29	20250117	193500	1450168950	27400	27400	27400	27400	0
30	20250117	193400	1450168950	27400	27400	27400	27400	0
31	20250117	193300	1450168950	27400	27400	27400	27400	0
32	20250117	193200	1450168950	27400	27400	27400	27400	1335
33	20250117	193100	1450168950	27400	27400	27400	27400	0
34	20250117	193000	1450168950	27400	27400	27400	27400	0
35	20250117	192900	1450168950	27400	27400	27400	27400	0
36	20250117	192800	1450168950	27400	27400	27400	27400	0
37	20250117	192700	1450168950	27400	27400	27400	27400	0
38	20250117	192600	1450168950	27400	27400	27400	27400	0
39	20250117	192500	1450168950	27400	27400	27400	27400	0
40	20250117	192400	1450168950	27400	27400	27400	27400	0
41	20250117	192300	1450168950	27400	27400	27400	27400	0
42	20250117	192200	1450168950	27400	27400	27400	27400	0
43	20250117	192100	1450168950	27400	27400	27400	27400	0
44	20250117	192000	1450168950	27400	27400	27400	27400	0
45	20250117	191900	1450168950	27400	27400	27400	27400	0
46	20250117	191800	1450168950	27400	27400	27400	27400	0
47	20250117	191700	1450168950	27400	27400	27400	27400	0
48	20250117	191600	1450168950	27400	27400	27400	27400	0
49	20250117	191500	1450168950	27400	27400	27400	27400	0
50	20250117	191400	1450168950	27400	27400	27400	27400	0
51	20250117	191300	1450168950	27400	27400	27400	27400	0
52	20250117	191200	1450168950	27400	27400	27400	27400	0
53	20250117	191100	1450168950	27400	27400	27400	27400	0
54	20250117	191000	1450168950	27400	27400	27400	27400	0
55	20250117	190900	1450168950	27400	27400	27400	27400	0
56	20250117	190800	1450168950	27400	27400	27400	27400	0
57	20250117	190700	1450168950	27400	27400	27400	27400	0
58	20250117	190600	1450168950	27400	27400	27400	27400	0
59	20250117	190500	1450168950	27400	27400	27400	27400	0
60	20250117	190400	1450168950	27400	27400	27400	27400	0
61	20250117	190300	1450168950	27400	27400	27400	27400	0
62	20250117	190200	1450168950	27400	27400	27400	27400	1335
63	20250117	190100	1450168950	27400	27400	27400	27400	0
64	20250117	190000	1450168950	27400	27400	27400	27400	0
65	20250117	185900	1450168950	27400	27400	27400	27400	0
66	20250117	185800	1450168950	27400	27400	27400	27400	0
67	20250117	185700	1450168950	27400	27400	27400	27400	0
68	20250117	185600	1450168950	27400	27400	27400	27400	0
69	20250117	185500	1450168950	27400	27400	27400	27400	0
70	20250117	185400	1450168950	27400	27400	27400	27400	0
71	20250117	185300	1450168950	27400	27400	27400	27400	0
72	20250117	185200	1450168950	27400	27400	27400	27400	0
73	20250117	185100	1450168950	27400	27400	27400	27400	0
74	20250117	185000	1450168950	27400	27400	27400	27400	0
75	20250117	184900	1450168950	27400	27400	27400	27400	0
76	20250117	184800	1450168950	27400	27400	27400	27400	0
77	20250117	184700	1450168950	27400	27400	27400	27400	0
78	20250117	184600	1450168950	27400	27400	27400	27400	0
79	20250117	184500	1450168950	27400	27400	27400	27400	0
80	20250117	184400	1450168950	27400	27400	27400	27400	0
81	20250117	184300	1450168950	27400	27400	27400	27400	0
82	20250117	184200	1450168950	27400	27400	27400	27400	0
83	20250117	184100	1450168950	27400	27400	27400	27400	0
84	20250117	184000	1450168950	27400	27400	27400	27400	0
85	20250117	183900	1450168950	27400	27400	27400	27400	0
86	20250117	183800	1450168950	27400	27400	27400	27400	0
87	20250117	183700	1450168950	27400	27400	27400	27400	0
88	20250117	183600	1450168950	27400	27400	27400	27400	0
89	20250117	183500	1450168950	27400	27400	27400	27400	0
90	20250117	183400	1450168950	27400	27400	27400	27400	0
91	20250117	183300	1450168950	27400	27400	27400	27400	0
92	20250117	183200	1450168950	27400	27400	27400	27400	1335
93	20250117	183100	1450168950	27400	27400	27400	27400	0
94	20250117	183000	1450168950	27400	27400	27400	27400	0
95	20250117	182900	1450168950	27400	27400	27400	27400	0
96	20250117	182800	1450168950	27400	27400	27400	27400	0
97	20250117	182700	1450168950	27400	27400	27400	27400	0
98	20250117	182600	1450168950	27400	27400	27400	27400	0
99	20250117	182500	1450168950	27400	27400	27400	27400	0
100	20250117	182400	1450168950	27400	27400	27400	27400	0
101	20250117	182300	1450168950	27400	27400	27400	27400	0
102	20250117	182200	1450168950	27400	27400	27400	27400	0
103	20250117	182100	1450168950	27400	27400	27400	27400	0
104	20250117	182000	1450168950	27400	27400	27400	27400	0
105	20250117	181900	1450168950	27400	27400	27400	27400	0
106	20250117	181800	1450168950	27400	27400	27400	27400	0
107	20250117	181700	1450168950	27400	27400	27400	27400	0
108	20250117	181600	1450168950	27400	27400	27400	27400	0
109	20250117	181500	1450168950	27400	27400	27400	27400	0
110	20250117	181400	1450168950	27400	27400	27400	27400	0
111	20250117	181300	1450168950	27400	27400	27400	27400	0
112	20250117	181200	1450168950	27400	27400	27400	27400	0
113	20250117	181100	1450168950	27400	27400	27400	27400	0
114	20250117	181000	1450168950	27400	27400	27400	27400	0
115	20250117	180900	1450168950	27400	27400	27400	27400	0
116	20250117	180800	1450168950	27400	27400	27400	27400	0
117	20250117	180700	1450168950	27400	27400	27400	27400	0
118	20250117	180600	1450168950	27400	27400	27400	27400	0
119	20250117	180500	1450168950	27400	27400	27400	27400	0
120	20250117	180400	1450168950	27400	27400	27400	27400	0
121	20250117	180300	1450168950	27400	27400	27400	27400	0
122	20250117	180200	1450168950	27400	27400	27400	27400	1335
123	20250117	180100	1450168950	27400	27400	27400	27400	0
124	20250117	180000	1450168950	27400	27400	27400	27400	0
125	20250117	175900	1450168950	27400	27400	27400	27400	0
126	20250117	175800	1450168950	27400	27400	27400	27400	0
127	20250117	175700	1450168950	27400	27400	27400	27400	0
128	20250117	175600	1450168950	27400	27400	27400	27400	0
129	20250117	175500	1450168950	27400	27400	27400	27400	0
130	20250117	175400	1450168950	27400	27400	27400	27400	0
131	20250117	175300	1450168950	27400	27400	27400	27400	0
132	20250117	175200	1450168950	27400	27400	27400	27400	0
133	20250117	175100	1450168950	27400	27400	27400	27400	0
134	20250117	175000	1450168950	27400	27400	27400	27400	0
135	20250117	174900	1450168950	27400	27400	27400	27400	0
136	20250117	174800	1450168950	27400	27400	27400	27400	0
137	20250117	174700	1450168950	27400	27400	27400	27400	0
138	20250117	174600	1450168950	27400	27400	27400	27400	0
139	20250117	174500	1450168950	27400	27400	27400	27400	0
140	20250117	174400	1450168950	27400	27400	27400	27400	0
141	20250117	174300	1450168950	27400	27400	27400	27400	0
142	20250117	174200	1450168950	27400	27400	27400	27400	0
143	20250117	174100	1450168950	27400	27400	27400	27400	0
144	20250117	174000	1450168950	27400	27400	27400	27400	0
145	20250117	173900	1450168950	27400	27400	27400	27400	0
146	20250117	173800	1450168950	27400	27400	27400	27400	0
147	20250117	173700	1450168950	27400	27400	27400	27400	0
148	20250117	173600	1450168950	27400	27400	27400	27400	0
149	20250117	173500	1450168950	27400	27400	27400	27400	0
150	20250117	173400	1450168950	27400	27400	27400	27400	0
151	20250117	173300	1450168950	27400	27400	27400	27400	0
152	20250117	173200	1450168950	27400	27400	27400	27400	1335
153	20250117	173100	1450168950	27400	27400	27400	27400	0
154	20250117	173000	1450168950	27400	27400	27400	27400	0
155	20250117	172900	1450168950	27400	27400	27400	27400	0
156	20250117	172800	1450168950	27400	27400	27400	27400	0
157	20250117	172700	1450168950	27400	27400	27400	27400	0
158	20250117	172600	1450168950	27400	27400	27400	27400	0
159	20250117	172500	1450168950	27400	27400	27400	27400	0
160	20250117	172400	1450168950	27400	27400	27400	27400	0
161	20250117	172300	1450168950	27400	27400	27400	27400	0
162	20250117	172200	1450168950	27400	27400	27400	27400	0
163	20250117	172100	1450168950	27400	27400	27400	27400	0
164	20250117	172000	1450168950	27400	27400	27400	27400	0
165	20250117	171900	1450168950	27400	27400	27400	27400	0
166	20250117	171800	1450168950	27400	27400	27400	27400	0
167	20250117	171700	1450168950	27400	27400	27400	27400	0
168	20250117	171600	1450168950	27400	27400	27400	27400	0
169	20250117	171500	1450168950	27400	27400	27400	27400	0
170	20250117	171400	1450168950	27400	27400	27400	27400	0
171	20250117	171300	1450168950	27400	27400	27400	27400	0
172	20250117	171200	1450168950	27400	27400	27400	27400	0
173	20250117	171100	1450168950	27400	27400	27400	27400	0
174	20250117	171000	1450168950	27400	27400	27400	27400	0
175	20250117	170900	1450168950	27400	27400	27400	27400	0
176	20250117	170800	1450168950	27400	27400	27400	27400	0
177	20250117	170700	1450168950	27400	27400	27400	27400	0
178	20250117	170600	1450168950	27400	27400	27400	27400	0
179	20250117	170500	1450168950	27400	27400	27400	27400	0
180	20250117	170400	1450168950	27400	27400	27400	27400	0
181	20250117	170300	1450168950	27400	27400	27400	27400	0
182	20250117	170200	1450168950	27400	27400	27400	27400	1335
183	20250117	170100	1450168950	27400	27400	27400	27400	0
184	20250117	170000	1450168950	27400	27400	27400	27400	0
185	20250117	165900	1450168950	27400	27400	27400	27400	0
186	20250117	165800	1450168950	27400	27400	27400	27400	0
187	20250117	165700	1450168950	27400	27400	27400	27400	0
188	20250117	165600	1450168950	27400	27400	27400	27400	0
189	20250117	165500	1450168950	27400	27400	27400	27400	0
190	20250117	165400	1450168950	27400	27400	27400	27400	0
191	20250117	165300	1450168950	27400	27400	27400	27400	0
192	20250117	165200	1450168950	27400	27400	27400	27400	0
193	20250117	165100	1450168950	27400	27400	27400	27400	0
194	20250117	165000	1450168950	27400	27400	27400	27400	0
195	20250117	164900	1450168950	27400	27400	27400	27400	0
196	20250117	164800	1450168950	27400	27400	27400	27400	0
197	20250117	164700	1450168950	27400	27400	27400	27400	0
198	20250117	164600	1450168950	27400	27400	27400	27400	0
199	20250117	164500	1450168950	27400	27400	27400	27400	0
200	20250117	164400	1450168950	27400	27400	27400	27400	0
201	20250117	164300	1450168950	27400	27400	27400	27400	0
202	20250117	164200	1450168950	27400	27400	27400	27400	0
203	20250117	164100	1450168950	27400	27400	27400	27400	0
204	20250117	164000	1450168950	27400	27400	27400	27400	0
205	20250117	163900	1450168950	27400	27400	27400	27400	0
206	20250117	163800	1450168950	27400	27400	27400	27400	0
207	20250117	163700	1450168950	27400	27400	27400	27400	0
208	20250117	163600	1450168950	27400	27400	27400	27400	0
209	20250117	163500	1450168950	27400	27400	27400	27400	0
210	20250117	163400	1450168950	27400	27400	27400	27400	0
211	20250117	163300	1450168950	27400	27400	27400	27400	0
212	20250117	163200	1450168950	27400	27400	27400	27400	1335
213	20250117	163100	1450168950	27400	27400	27400	27400	0
214	20250117	163000	1450168950	27400	27400	27400	27400	0
215	20250117	162900	1450168950	27400	27400	27400	27400	0
216	20250117	162800	1450168950	27400	27400	27400	27400	0
217	20250117	162700	1450168950	27400	27400	27400	27400	0
218	20250117	162600	1450168950	27400	27400	27400	27400	0
219	20250117	162500	1450168950	27400	27400	27400	27400	0
220	20250117	162400	1450168950	27400	27400	27400	27400	0
221	20250117	162300	1450168950	27400	27400	27400	27400	0
222	20250117	162200	1450168950	27400	27400	27400	27400	0
223	20250117	162100	1450168950	27400	27400	27400	27400	0
224	20250117	162000	1450168950	27400	27400	27400	27400	0
225	20250117	161900	1450168950	27400	27400	27400	27400	0
226	20250117	161800	1450168950	27400	27400	27400	27400	0
227	20250117	161700	1450168950	27400	27400	27400	27400	0
228	20250117	161600	1450168950	27400	27400	27400	27400	0
229	20250117	161500	1450168950	27400	27400	27400	27400	0
230	20250117	161400	1450168950	27400	27400	27400	27400	0
231	20250117	161300	1450168950	27400	27400	27400	27400	0
232	20250117	161200	1450168950	27400	27400	27400	27400	0
233	20250117	161100	1450168950	27400	27400	27400	27400	0
234	20250117	161000	1450168950	27400	27400	27400	27400	0
235	20250117	160900	1450168950	27400	27400	27400	27400	0
236	20250117	160800	1450168950	27400	27400	27400	27400	0
237	20250117	160700	1450168950	27400	27400	27400	27400	0
238	20250117	160600	1450168950	27400	27400	27400	27400	0
239	20250117	160500	1450168950	27400	27400	27400	27400	0
240	20250117	160400	1450168950	27400	27400	27400	27400	0
241	20250117	160300	1450168950	27400	27400	27400	27400	0
242	20250117	160200	1450168950	27400	27400	27400	27400	1335
243	20250117	160100	1450168950	27400	27400	27400	27400	0
244	20250117	160000	1450168950	27400	27400	27400	27400	0
245	20250117	155900	1450168950	27400	27400	27400	27400	0
246	20250117	155800	1450168950	27400	27400	27400	27400	0
247	20250117	155700	1450168950	27400	27400	27400	27400	0
248	20250117	155600	1450168950	27400	27400	27400	27400	0
249	20250117	155500	1450168950	27400	27400	27400	27400	0
250	20250117	155400	1450168950	27400	27400	27400	27400	0
251	20250117	155300	1450168950	27400	27400	27400	27400	0
252	20250117	155200	1450168950	27400	27400	27400	27400	0
253	20250117	155100	1450168950	27400	27400	27400	27400	0
254	20250117	155000	1450168950	27400	27400	27400	27400	0
255	20250117	154900	1450168950	27400	27400	27400	27400	0
256	20250117	154800	1450168950	27400	27400	27400	27400	0
257	20250117	154700	1450168950	27400	27400	27400	27400	0
258	20250117	154600	1450168950	27400	27400	27400	27400	0
259	20250117	154500	1450168950	27400	27400	27400	27400	0
260	20250117	154400	1450168950	27400	27400	27400	27400	0
261	20250117	154300	1450168950	27400	27400	27400	27400	0
262	20250117	154200	1450168950	27400	27400	27400	27400	0
263	20250117	154100	1450168950	27400	27400	27400	27400	0
264	20250117	154000	1450168950	27400	27400	27400	27400	0
265	20250117	153900	1450168950	27400	27400	27400	27400	0
266	20250117	153800	1450168950	27400	27400	27400	27400	0
267	20250117	153700	1450168950	27400	27400	27400	27400	0
268	20250117	153600	1450168950	27400	27400	27400	27400	0
269	20250117	153500	1450168950	27400	27400	27400	27400	0
270	20250117	153400	1450168950	27400	27400	27400	27400	0
271	20250117	153300	1450168950	27400	27400	27400	27400	0
272	20250117	153200	1450168950	27400	27400	27400	27400	1335
273	20250117	153100	1450168950	27400	27400	27400	27400	0
274	20250117	153000	1450168950	27400	27400	27400	27400	1335
275	20250117	152900	1413589950	27400	27400	27400	27400	0
276	20250117	152800	1413589950	27400	27400	27400	27400	0
277	20250117	152700	1413589950	27400	27400	27400	27400	0
278	20250117	152600	1413589950	27400	27400	27400	27400	0
279	20250117	152500	1413589950	27400	27400	27400	27400	0
280	20250117	152400	1413589950	27400	27400	27400	27400	0
281	20250117	152300	1413589950	27400	27400	27400	27400	0
282	20250117	152200	1413589950	27400	27400	27400	27400	0
283	20250117	152100	1413589950	27400	27400	27400	27400	0
284	20250117	152000	1413589950	27400	27400	27400	27400	0
285	20250117	151900	1413589950	27400	27350	27400	27350	364
286	20250117	151800	1403617400	27400	27400	27400	27400	258
287	20250117	151700	1396548200	27400	27400	27400	27400	8
288	20250117	151600	1396329000	27400	27350	27400	27300	159
289	20250117	151500	1391986150	27350	27350	27350	27350	205
290	20250117	151400	1386379400	27350	27300	27350	27300	175
291	20250117	151300	1381601550	27400	27350	27400	27300	11
292	20250117	151200	1381301000	27350	27350	27350	27350	232
293	20250117	151100	1374955800	27350	27350	27350	27350	616
294	20250117	151000	1358108200	27350	27350	27350	27350	1
295	20250117	150900	1358080850	27350	27350	27350	27350	1
296	20250117	150800	1358053500	27400	27400	27400	27400	18
297	20250117	150700	1357560300	27400	27400	27400	27400	218
298	20250117	150600	1351587100	27400	27400	27400	27300	138
299	20250117	150500	1347814100	27400	27400	27400	27400	0
300	20250117	150400	1347814100	27400	27400	27400	27350	1107
301	20250117	150300	1317492300	27400	27400	27400	27400	1801
302	20250117	150200	1268144900	27150	27150	27350	27150	1875
303	20250117	150100	1216941400	27200	27200	27200	27200	12
304	20250117	150000	1216615000	27200	27250	27250	27200	22
305	20250117	145900	1216016450	27250	27250	27250	27250	2
306	20250117	145800	1215961950	27250	27200	27250	27200	120
307	20250117	145700	1212697850	27200	27200	27200	27200	2
308	20250117	145600	1212643450	27200	27200	27200	27200	1
309	20250117	145500	1212616250	27200	27100	27200	27100	20
310	20250117	145400	1212072750	27150	27150	27150	27150	336
311	20250117	145300	1202950350	27150	27150	27150	27150	202
312	20250117	145200	1197466050	27200	27200	27200	27200	4
313	20250117	145100	1197357250	27250	27250	27250	27250	1
314	20250117	145000	1197330000	27200	27200	27200	27200	8
315	20250117	144900	1197112400	27250	27250	27250	27250	50
316	20250117	144800	1195749900	27250	27250	27250	27250	0
317	20250117	144700	1195749900	27250	27150	27250	27150	7
318	20250117	144600	1195559500	27200	27200	27200	27200	134
319	20250117	144500	1191914700	27150	27200	27200	27150	188
320	20250117	144400	1186802350	27200	27200	27200	27200	0
321	20250117	144300	1186802350	27200	27200	27200	27200	0
322	20250117	144200	1186802350	27200	27250	27250	27200	135
323	20250117	144100	1183123850	27250	27250	27250	27250	21
324	20250117	144000	1182551600	27250	27250	27250	27250	0
325	20250117	143900	1182551600	27250	27250	27250	27250	1
326	20250117	143800	1182524350	27250	27250	27250	27250	0
327	20250117	143700	1182524350	27250	27200	27250	27200	96
328	20250117	143600	1179913000	27200	27200	27200	27200	4
329	20250117	143500	1179804200	27200	27200	27200	27200	5
330	20250117	143400	1179668200	27150	27150	27150	27150	0
331	20250117	143300	1179668200	27150	27150	27150	27150	185
332	20250117	143200	1174645450	27150	27150	27200	27150	116
333	20250117	143100	1171494600	27150	27200	27200	27150	1018
334	20250117	143000	1143847400	27200	27250	27250	27200	6
335	20250117	142900	1143683950	27200	27250	27250	27200	409
336	20250117	142800	1132558700	27200	27250	27250	27200	1047
337	20250117	142700	1104076100	27250	27250	27250	27250	49
338	20250117	142600	1102740850	27250	27250	27250	27250	0
339	20250117	142500	1102740850	27250	27250	27250	27250	1
340	20250117	142400	1102713600	27250	27250	27250	27250	15
341	20250117	142300	1102304850	27300	27300	27300	27300	0
342	20250117	142200	1102304850	27300	27300	27300	27300	0
343	20250117	142100	1102304850	27300	27300	27300	27300	0
344	20250117	142000	1102304850	27300	27250	27300	27250	34
345	20250117	141900	1101378300	27250	27300	27300	27250	2
346	20250117	141800	1101323750	27300	27300	27300	27300	10
347	20250117	141700	1101050750	27350	27350	27350	27350	4
348	20250117	141600	1100941350	27300	27300	27300	27300	0
349	20250117	141500	1100941350	27300	27300	27300	27300	44
350	20250117	141400	1099740150	27300	27300	27300	27300	7
351	20250117	141300	1099549050	27300	27300	27300	27300	29
352	20250117	141200	1098757350	27300	27300	27300	27300	110
353	20250117	141100	1095754350	27300	27300	27300	27300	0
354	20250117	141000	1095754350	27300	27300	27300	27300	72
355	20250117	140900	1093788750	27350	27350	27350	27350	98
356	20250117	140800	1091108450	27300	27300	27300	27300	0
357	20250117	140700	1091108450	27300	27300	27300	27300	0
358	20250117	140600	1091108450	27300	27300	27300	27300	0
359	20250117	140500	1091108450	27300	27300	27300	27300	129
360	20250117	140400	1087586750	27300	27300	27300	27300	185
361	20250117	140300	1082536250	27300	27300	27300	27300	49
362	20250117	140200	1081198550	27350	27300	27350	27300	101
363	20250117	140100	1078441200	27300	27300	27300	27300	0
364	20250117	140000	1078441200	27300	27300	27300	27300	0
365	20250117	135900	1078441200	27300	27350	27350	27300	135
366	20250117	135800	1074754000	27350	27400	27400	27350	79
367	20250117	135700	1072590850	27400	27400	27400	27400	0
368	20250117	135600	1072590850	27400	27400	27400	27400	0
369	20250117	135500	1072590850	27400	27400	27400	27350	227
370	20250117	135400	1066372450	27400	27400	27400	27400	4
371	20250117	135300	1066262850	27400	27350	27400	27350	183
372	20250117	135200	1061249400	27350	27350	27350	27350	108
373	20250117	135100	1058295600	27350	27350	27350	27350	0
374	20250117	135000	1058295600	27350	27350	27350	27350	0
375	20250117	134900	1058295600	27350	27350	27350	27350	29
376	20250117	134800	1057502450	27400	27400	27400	27400	0
377	20250117	134700	1057502450	27400	27350	27400	27350	200
378	20250117	134600	1052023700	27350	27350	27350	27350	301
379	20250117	134500	1043791350	27350	27350	27350	27350	0
380	20250117	134400	1043791350	27350	27350	27350	27350	491
381	20250117	134300	1030362500	27350	27350	27350	27350	0
382	20250117	134200	1030362500	27350	27350	27350	27350	30
383	20250117	134100	1029542000	27300	27300	27300	27300	0
384	20250117	134000	1029542000	27300	27300	27300	27300	255
385	20250117	133900	1022580500	27300	27300	27300	27300	0
386	20250117	133800	1022580500	27300	27300	27300	27300	131
387	20250117	133700	1019004200	27300	27300	27300	27300	19
388	20250117	133600	1018485500	27300	27300	27300	27300	100
389	20250117	133500	1015755500	27300	27300	27300	27300	0
390	20250117	133400	1015755500	27300	27300	27300	27300	0
391	20250117	133300	1015755500	27300	27300	27300	27300	0
392	20250117	133200	1015755500	27300	27300	27300	27300	474
393	20250117	133100	1002815300	27300	27300	27300	27300	0
394	20250117	133000	1002815300	27300	27300	27300	27300	0
395	20250117	132900	1002815300	27300	27200	27300	27200	360
396	20250117	132800	993020200	27250	27300	27300	27250	79
397	20250117	132700	990866650	27250	27250	27250	27250	0
398	20250117	132600	990866650	27250	27250	27250	27250	150
399	20250117	132500	986779150	27250	27250	27250	27250	153
400	20250117	132400	982609900	27250	27250	27250	27250	0
401	20250117	132300	982609900	27250	27250	27250	27250	6
402	20250117	132200	982446400	27250	27250	27250	27250	0
403	20250117	132100	982446400	27250	27250	27250	27250	0
404	20250117	132000	982446400	27250	27250	27250	27250	0
405	20250117	131900	982446400	27250	27250	27250	27250	2
406	20250117	131800	982391900	27200	27200	27200	27200	0
407	20250117	131700	982391900	27200	27200	27200	27200	4
408	20250117	131600	982283100	27200	27250	27250	27200	183
409	20250117	131500	977301500	27250	27250	27250	27250	0
410	20250117	131400	977301500	27250	27250	27250	27250	0
411	20250117	131300	977301500	27250	27250	27250	27250	9
412	20250117	131200	977056250	27200	27200	27200	27200	0
413	20250117	131100	977056250	27200	27200	27200	27200	0
414	20250117	131000	977056250	27200	27200	27200	27200	5
415	20250117	130900	976920250	27200	27200	27200	27200	25
416	20250117	130800	976240250	27300	27250	27300	27250	3
417	20250117	130700	976158400	27200	27200	27200	27200	118
418	20250117	130600	972948800	27200	27250	27250	27200	1000
419	20250117	130500	945727800	27300	27300	27300	27300	53
420	20250117	130400	944280900	27300	27300	27300	27300	0
421	20250117	130300	944280900	27300	27300	27300	27300	16
422	20250117	130200	943844100	27250	27250	27250	27250	0
423	20250117	130100	943844100	27250	27250	27250	27250	0
424	20250117	130000	943844100	27250	27350	27350	27250	112
425	20250117	125900	940791900	27250	27250	27250	27250	33
426	20250117	125800	939892650	27300	27300	27300	27300	0
427	20250117	125700	939892650	27300	27300	27300	27300	0
428	20250117	125600	939892650	27300	27300	27300	27300	0
429	20250117	125500	939892650	27300	27250	27300	27250	21
430	20250117	125400	939319400	27300	27300	27300	27300	70
431	20250117	125300	937408400	27250	27250	27250	27250	20
432	20250117	125200	936863400	27200	27200	27200	27200	0
433	20250117	125100	936863400	27200	27200	27200	27200	0
434	20250117	125000	936863400	27200	27200	27200	27200	4
435	20250117	124900	936754600	27300	27300	27300	27300	1
436	20250117	124800	936727300	27300	27300	27300	27300	0
437	20250117	124700	936727300	27300	27300	27300	27300	0
438	20250117	124600	936727300	27300	27300	27300	27300	911
439	20250117	124500	911857000	27200	27200	27200	27200	71
440	20250117	124400	909925800	27300	27300	27300	27300	100
441	20250117	124300	907195800	27300	27300	27300	27300	0
442	20250117	124200	907195800	27300	27300	27300	27300	0
443	20250117	124100	907195800	27300	27300	27300	27300	10
444	20250117	124000	906922800	27300	27300	27300	27300	90
445	20250117	123900	904465800	27300	27300	27300	27300	28
446	20250117	123800	903701400	27300	27300	27300	27300	0
447	20250117	123700	903701400	27300	27300	27300	27300	0
448	20250117	123600	903701400	27300	27250	27300	27250	6
449	20250117	123500	903537800	27150	27150	27150	27150	0
450	20250117	123400	903537800	27150	27150	27150	27150	0
451	20250117	123300	903537800	27150	27300	27300	27150	19
452	20250117	123200	903021200	27200	27250	27250	27200	142
453	20250117	123100	899152050	27250	27250	27250	27250	0
454	20250117	123000	899152050	27250	27250	27250	27250	5
455	20250117	122900	899015800	27250	27250	27250	27250	100
456	20250117	122800	896290800	27200	27200	27200	27200	0
457	20250117	122700	896290800	27200	27200	27200	27200	42
458	20250117	122600	895148400	27200	27200	27200	27200	28
459	20250117	122500	894386800	27150	27150	27150	27150	30
460	20250117	122400	893572300	27150	27150	27150	27150	117
461	20250117	122300	890395750	27150	27150	27150	27150	0
462	20250117	122200	890395750	27150	27250	27300	27150	1700
463	20250117	122100	844026500	27100	27150	27150	27100	135
464	20250117	122000	840366750	27150	27150	27150	27150	403
465	20250117	121900	829425300	27150	27150	27200	27150	105
466	20250117	121800	826572050	27200	27200	27200	27200	10
467	20250117	121700	826300050	27200	27200	27200	27200	367
468	20250117	121600	816317650	27200	27200	27200	27200	1040
469	20250117	121500	788029650	27250	27300	27300	27250	44
470	20250117	121400	786830150	27250	27250	27250	27250	0
471	20250117	121300	786830150	27250	27250	27250	27250	22
472	20250117	121200	786230650	27250	27300	27300	27250	205
473	20250117	121100	780644300	27200	27250	27250	27200	12
474	20250117	121000	780317350	27300	27300	27300	27300	1
475	20250117	120900	780290050	27300	27300	27300	27300	640
476	20250117	120800	762818050	27250	27250	27250	27250	92
477	20250117	120700	760311050	27250	27250	27250	27250	145
478	20250117	120600	756359800	27250	27250	27250	27250	1
479	20250117	120500	756332550	27250	27300	27300	27250	8
480	20250117	120400	756114500	27250	27250	27250	27250	50
481	20250117	120300	754752000	27250	27250	27250	27250	3
482	20250117	120200	754670250	27250	27250	27250	27250	281
483	20250117	120100	747013000	27300	27300	27300	27300	0
484	20250117	120000	747013000	27300	27300	27300	27300	507
485	20250117	115900	733171900	27250	27250	27250	27250	0
486	20250117	115800	733171900	27250	27250	27250	27250	69
487	20250117	115700	731291650	27300	27300	27300	27300	0
488	20250117	115600	731291650	27300	27300	27300	27300	2
489	20250117	115500	731237050	27250	27250	27250	27250	0
490	20250117	115400	731237050	27250	27250	27250	27250	6
491	20250117	115300	731073550	27250	27250	27250	27200	23
492	20250117	115200	730446900	27300	27250	27300	27250	1247
493	20250117	115100	696466100	27300	27250	27300	27250	17
494	20250117	115000	696002450	27250	27250	27250	27250	0
495	20250117	114900	696002450	27250	27250	27250	27250	58
496	20250117	114800	694421950	27300	27300	27300	27300	5
497	20250117	114700	694285450	27300	27300	27300	27300	0
498	20250117	114600	694285450	27300	27300	27300	27300	30
499	20250117	114500	693466450	27300	27300	27300	27300	13
500	20250117	114400	693111550	27300	27300	27300	27300	6
501	20250117	114300	692947750	27300	27300	27300	27300	155
502	20250117	114200	688716250	27350	27350	27350	27350	0
503	20250117	114100	688716250	27350	27300	27350	27300	2
504	20250117	114000	688661600	27350	27350	27350	27350	0
505	20250117	113900	688661600	27350	27350	27350	27350	0
506	20250117	113800	688661600	27350	27400	27400	27300	216
507	20250117	113700	682761500	27350	27350	27350	27350	29
508	20250117	113600	681968350	27350	27350	27350	27350	0
509	20250117	113500	681968350	27350	27350	27350	27350	10
510	20250117	113400	681694850	27350	27300	27350	27300	19
511	20250117	113300	681175650	27400	27400	27400	27400	0
512	20250117	113200	681175650	27400	27350	27400	27350	714
513	20250117	113100	661640600	27350	27350	27350	27350	53
514	20250117	113000	660191050	27350	27350	27400	27350	83
515	20250117	112900	657918500	27350	27350	27350	27350	0
516	20250117	112800	657918500	27350	27350	27350	27350	0
517	20250117	112700	657918500	27350	27350	27350	27350	0
518	20250117	112600	657918500	27350	27350	27350	27350	4
519	20250117	112500	657809100	27350	27350	27350	27350	17
520	20250117	112400	657344150	27350	27350	27350	27350	20
521	20250117	112300	656797150	27350	27350	27350	27350	2
522	20250117	112200	656742450	27300	27300	27300	27300	70
523	20250117	112100	654831450	27300	27300	27300	27300	0
524	20250117	112000	654831450	27300	27300	27300	27300	161
525	20250117	111900	650436150	27400	27400	27400	27400	10
526	20250117	111800	650162150	27400	27400	27400	27400	51
527	20250117	111700	648764750	27400	27400	27400	27400	14
528	20250117	111600	648381150	27400	27400	27400	27400	4
529	20250117	111500	648271550	27300	27300	27300	27300	0
530	20250117	111400	648271550	27300	27300	27300	27300	0
531	20250117	111300	648271550	27300	27300	27300	27300	0
532	20250117	111200	648271550	27300	27300	27300	27300	50
533	20250117	111100	646906550	27300	27300	27300	27300	0
534	20250117	111000	646906550	27300	27300	27300	27300	0
535	20250117	110900	646906550	27300	27300	27300	27300	102
536	20250117	110800	644121950	27300	27300	27300	27300	0
537	20250117	110700	644121950	27300	27300	27300	27300	112
538	20250117	110600	641064350	27400	27350	27400	27350	235
539	20250117	110500	634635450	27400	27400	27400	27400	102
540	20250117	110400	631840650	27400	27400	27400	27400	0
541	20250117	110300	631840650	27400	27350	27400	27350	13
542	20250117	110200	631484950	27350	27350	27350	27350	50
543	20250117	110100	630117450	27350	27350	27350	27350	0
544	20250117	110000	630117450	27350	27350	27350	27350	25
545	20250117	105900	629433700	27350	27350	27350	27350	65
546	20250117	105800	627655950	27400	27400	27400	27400	49
547	20250117	105700	626313350	27350	27350	27350	27350	12
548	20250117	105600	625985150	27350	27350	27350	27350	1
549	20250117	105500	625957800	27350	27350	27350	27300	61
550	20250117	105400	624289500	27350	27300	27350	27300	99
551	20250117	105300	621584350	27350	27350	27350	27350	0
552	20250117	105200	621584350	27350	27350	27350	27350	1
553	20250117	105100	621557000	27350	27350	27350	27350	1
554	20250117	105000	621529650	27250	27250	27250	27250	1000
555	20250117	104900	594279650	27250	27250	27250	27250	1
556	20250117	104800	594252400	27200	27200	27200	27200	1
557	20250117	104700	594225200	27200	27300	27350	27200	1600
558	20250117	104600	550620600	27300	27300	27300	27300	300
559	20250117	104500	542430600	27300	27300	27300	27300	204
560	20250117	104400	536861400	27300	27300	27300	27300	55
561	20250117	104300	535359900	27300	27300	27300	27300	0
562	20250117	104200	535359900	27300	27250	27300	27250	500
563	20250117	104100	521710250	27250	27250	27250	27250	7
564	20250117	104000	521519500	27250	27250	27250	27250	0
565	20250117	103900	521519500	27250	27250	27250	27250	0
566	20250117	103800	521519500	27250	27250	27250	27250	7
567	20250117	103700	521328750	27300	27300	27300	27300	38
568	20250117	103600	520291350	27300	27200	27300	27200	49
569	20250117	103500	518957950	27300	27150	27300	27150	136
570	20250117	103400	515252900	27150	27300	27300	27150	18
571	20250117	103300	514763150	27200	27300	27300	27200	108
572	20250117	103200	511824750	27300	27300	27300	27300	2
573	20250117	103100	511770150	27300	27300	27300	27300	0
574	20250117	103000	511770150	27300	27300	27300	27300	40
575	20250117	102900	510678150	27200	27200	27200	27200	0
576	20250117	102800	510678150	27200	27200	27200	27200	600
577	20250117	102700	494358150	27200	27200	27200	27200	0
578	20250117	102600	494358150	27200	27300	27300	27200	1096
579	20250117	102500	464545450	27300	27300	27300	27300	0
580	20250117	102400	464545450	27300	27250	27300	27250	212
581	20250117	102300	458762500	27300	27300	27300	27300	30
582	20250117	102200	457943500	27250	27300	27300	27250	211
583	20250117	102100	452193700	27300	27350	27350	27300	28
584	20250117	102000	451428700	27350	27350	27350	27350	12
585	20250117	101900	451100500	27350	27350	27350	27350	0
586	20250117	101800	451100500	27350	27350	27350	27350	43
587	20250117	101700	449924450	27350	27350	27350	27350	0
588	20250117	101600	449924450	27350	27350	27350	27350	1
589	20250117	101500	449897100	27350	27350	27350	27350	1
590	20250117	101400	449869750	27300	27300	27300	27300	55
591	20250117	101300	448368250	27300	27300	27300	27300	0
592	20250117	101200	448368250	27300	27300	27300	27300	150
593	20250117	101100	444273250	27300	27300	27300	27300	0
594	20250117	101000	444273250	27300	27300	27300	27300	0
595	20250117	100900	444273250	27300	27300	27300	27300	0
596	20250117	100800	444273250	27300	27300	27300	27300	210
597	20250117	100700	438540250	27200	27200	27200	27200	150
598	20250117	100600	434460250	27200	27300	27300	27200	195
599	20250117	100500	429148800	27300	27300	27300	27300	12
600	20250117	100400	428821200	27300	27300	27300	27300	0
601	20250117	100300	428821200	27300	27300	27300	27300	323
602	20250117	100200	420003300	27300	27250	27300	27250	3
603	20250117	100100	419921450	27150	27150	27150	27150	0
604	20250117	100000	419921450	27150	27150	27150	27150	33
605	20250117	095900	419025500	27150	27100	27250	27100	333
606	20250117	095800	409989250	27100	27100	27100	27100	0
607	20250117	095700	409989250	27100	27150	27150	27100	500
608	20250117	095600	396426950	27200	27200	27200	27200	696
609	20250117	095500	377495750	27250	27250	27250	27250	21
610	20250117	095400	376923500	27200	27200	27200	27200	0
611	20250117	095300	376923500	27200	27250	27250	27200	94
612	20250117	095200	374363800	27350	27350	27350	27350	11
613	20250117	095100	374062950	27350	27200	27350	27200	502
614	20250117	095000	360408400	27200	27200	27200	27200	0
615	20250117	094900	360408400	27200	27300	27300	27200	11
616	20250117	094800	360109100	27300	27300	27300	27300	2
617	20250117	094700	360054500	27200	27350	27350	27200	104
618	20250117	094600	357225200	27350	27350	27350	27200	14
619	20250117	094500	356843800	27350	27350	27350	27350	0
620	20250117	094400	356843800	27350	27400	27400	27350	55
621	20250117	094300	355336850	27400	27400	27400	27400	0
622	20250117	094200	355336850	27400	27400	27400	27400	0
623	20250117	094100	355336850	27400	27400	27400	27400	2
624	20250117	094000	355282050	27400	27350	27400	27350	11
625	20250117	093900	354981150	27250	27350	27350	27250	115
626	20250117	093800	351837400	27350	27350	27350	27350	3
627	20250117	093700	351755350	27350	27350	27350	27350	36
628	20250117	093600	350770750	27200	27200	27200	27200	15
629	20250117	093500	350362750	27200	27200	27200	27200	10
630	20250117	093400	350090750	27200	27400	27400	27200	150
631	20250117	093300	346008750	27200	27250	27250	27200	1001
632	20250117	093200	318731550	27150	27250	27250	27150	1299
633	20250117	093100	283376750	27300	27450	27450	27300	204
634	20250117	093000	277807050	27450	27350	27450	27250	503
635	20250117	092900	264076400	27400	27400	27400	27400	343
636	20250117	092800	254678200	27400	27400	27400	27400	50
637	20250117	092700	253308200	27400	27400	27400	27400	154
638	20250117	092600	249088600	27400	27450	27450	27400	100
639	20250117	092500	246346100	27450	27450	27450	27450	50
640	20250117	092400	244973600	27400	27400	27400	27400	21
641	20250117	092300	244398200	27400	27400	27400	27400	53
642	20250117	092200	242946000	27350	27350	27350	27350	0
643	20250117	092100	242946000	27350	27350	27350	27350	109
644	20250117	092000	239964850	27350	27350	27350	27350	0
645	20250117	091900	239964850	27350	27300	27350	27300	142
646	20250117	091800	236082050	27300	27300	27300	27300	781
647	20250117	091700	214760750	27350	27350	27350	27350	7
648	20250117	091600	214569300	27250	27250	27250	27250	786
649	20250117	091500	193150800	27250	27300	27300	27250	7
650	20250117	091400	192959900	27300	27300	27300	27300	12
651	20250117	091300	192632300	27300	27300	27300	27300	441
652	20250117	091200	180593000	27300	27300	27300	27300	10
653	20250117	091100	180320000	27200	27200	27250	27200	1017
654	20250117	091000	152655800	27200	27200	27200	27200	0
655	20250117	090900	152655800	27200	27200	27200	27200	51
656	20250117	090800	151268600	27300	27300	27300	27300	4
657	20250117	090700	151159400	27300	27300	27300	27300	6
658	20250117	090600	150995600	27250	27200	27250	27150	1136
659	20250117	090500	120137250	27100	27150	27150	27100	343
660	20250117	090400	110839800	27250	27150	27250	27150	644
661	20250117	090300	93292800	27000	27250	27250	27000	1618
662	20250117	090200	49452200	27250	27250	27250	27250	18
663	20250117	090100	48961700	27250	27300	27300	27250	397
664	20250117	090000	38124300	27300	27000	27300	27000	1412