KissMeData/100120/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200800	946843500	27600	27600	27600	27600	216
3	20240117	200700	946843500	27600	27600	27600	27600	0
4	20240117	200600	946843500	27600	27600	27600	27600	0
5	20240117	200500	946843500	27600	27600	27600	27600	0
6	20240117	200400	946843500	27600	27600	27600	27600	0
7	20240117	200300	946843500	27600	27600	27600	27600	0
8	20240117	200200	946843500	27600	27600	27600	27600	0
9	20240117	200100	946843500	27600	27600	27600	27600	0
10	20240117	200000	946843500	27600	27600	27600	27600	0
11	20240117	195900	946843500	27600	27600	27600	27600	0
12	20240117	195800	946843500	27600	27600	27600	27600	0
13	20240117	195700	946843500	27600	27600	27600	27600	0
14	20240117	195600	946843500	27600	27600	27600	27600	0
15	20240117	195500	946843500	27600	27600	27600	27600	0
16	20240117	195400	946843500	27600	27600	27600	27600	0
17	20240117	195300	946843500	27600	27600	27600	27600	0
18	20240117	195200	946843500	27600	27600	27600	27600	0
19	20240117	195100	946843500	27600	27600	27600	27600	0
20	20240117	195000	946843500	27600	27600	27600	27600	0
21	20240117	194900	946843500	27600	27600	27600	27600	0
22	20240117	194800	946843500	27600	27600	27600	27600	0
23	20240117	194700	946843500	27600	27600	27600	27600	0
24	20240117	194600	946843500	27600	27600	27600	27600	0
25	20240117	194500	946843500	27600	27600	27600	27600	0
26	20240117	194400	946843500	27600	27600	27600	27600	0
27	20240117	194300	946843500	27600	27600	27600	27600	0
28	20240117	194200	946843500	27600	27600	27600	27600	0
29	20240117	194100	946843500	27600	27600	27600	27600	0
30	20240117	194000	946843500	27600	27600	27600	27600	0
31	20240117	193900	946843500	27600	27600	27600	27600	0
32	20240117	193800	946843500	27600	27600	27600	27600	216
33	20240117	193700	946843500	27600	27600	27600	27600	0
34	20240117	193600	946843500	27600	27600	27600	27600	0
35	20240117	193500	946843500	27600	27600	27600	27600	0
36	20240117	193400	946843500	27600	27600	27600	27600	0
37	20240117	193300	946843500	27600	27600	27600	27600	0
38	20240117	193200	946843500	27600	27600	27600	27600	0
39	20240117	193100	946843500	27600	27600	27600	27600	0
40	20240117	193000	946843500	27600	27600	27600	27600	0
41	20240117	192900	946843500	27600	27600	27600	27600	0
42	20240117	192800	946843500	27600	27600	27600	27600	0
43	20240117	192700	946843500	27600	27600	27600	27600	0
44	20240117	192600	946843500	27600	27600	27600	27600	0
45	20240117	192500	946843500	27600	27600	27600	27600	0
46	20240117	192400	946843500	27600	27600	27600	27600	0
47	20240117	192300	946843500	27600	27600	27600	27600	0
48	20240117	192200	946843500	27600	27600	27600	27600	0
49	20240117	192100	946843500	27600	27600	27600	27600	0
50	20240117	192000	946843500	27600	27600	27600	27600	0
51	20240117	191900	946843500	27600	27600	27600	27600	0
52	20240117	191800	946843500	27600	27600	27600	27600	0
53	20240117	191700	946843500	27600	27600	27600	27600	0
54	20240117	191600	946843500	27600	27600	27600	27600	0
55	20240117	191500	946843500	27600	27600	27600	27600	0
56	20240117	191400	946843500	27600	27600	27600	27600	0
57	20240117	191300	946843500	27600	27600	27600	27600	0
58	20240117	191200	946843500	27600	27600	27600	27600	0
59	20240117	191100	946843500	27600	27600	27600	27600	0
60	20240117	191000	946843500	27600	27600	27600	27600	0
61	20240117	190900	946843500	27600	27600	27600	27600	0
62	20240117	190800	946843500	27600	27600	27600	27600	216
63	20240117	190700	946843500	27600	27600	27600	27600	0
64	20240117	190600	946843500	27600	27600	27600	27600	0
65	20240117	190500	946843500	27600	27600	27600	27600	0
66	20240117	190400	946843500	27600	27600	27600	27600	0
67	20240117	190300	946843500	27600	27600	27600	27600	0
68	20240117	190200	946843500	27600	27600	27600	27600	0
69	20240117	190100	946843500	27600	27600	27600	27600	0
70	20240117	190000	946843500	27600	27600	27600	27600	0
71	20240117	185900	946843500	27600	27600	27600	27600	0
72	20240117	185800	946843500	27600	27600	27600	27600	0
73	20240117	185700	946843500	27600	27600	27600	27600	0
74	20240117	185600	946843500	27600	27600	27600	27600	0
75	20240117	185500	946843500	27600	27600	27600	27600	0
76	20240117	185400	946843500	27600	27600	27600	27600	0
77	20240117	185300	946843500	27600	27600	27600	27600	0
78	20240117	185200	946843500	27600	27600	27600	27600	0
79	20240117	185100	946843500	27600	27600	27600	27600	0
80	20240117	185000	946843500	27600	27600	27600	27600	0
81	20240117	184900	946843500	27600	27600	27600	27600	0
82	20240117	184800	946843500	27600	27600	27600	27600	0
83	20240117	184700	946843500	27600	27600	27600	27600	0
84	20240117	184600	946843500	27600	27600	27600	27600	0
85	20240117	184500	946843500	27600	27600	27600	27600	0
86	20240117	184400	946843500	27600	27600	27600	27600	0
87	20240117	184300	946843500	27600	27600	27600	27600	0
88	20240117	184200	946843500	27600	27600	27600	27600	0
89	20240117	184100	946843500	27600	27600	27600	27600	0
90	20240117	184000	946843500	27600	27600	27600	27600	0
91	20240117	183900	946843500	27600	27600	27600	27600	0
92	20240117	183800	946843500	27600	27600	27600	27600	216
93	20240117	183700	946843500	27600	27600	27600	27600	0
94	20240117	183600	946843500	27600	27600	27600	27600	0
95	20240117	183500	946843500	27600	27600	27600	27600	0
96	20240117	183400	946843500	27600	27600	27600	27600	0
97	20240117	183300	946843500	27600	27600	27600	27600	0
98	20240117	183200	946843500	27600	27600	27600	27600	0
99	20240117	183100	946843500	27600	27600	27600	27600	0
100	20240117	183000	946843500	27600	27600	27600	27600	0
101	20240117	182900	946843500	27600	27600	27600	27600	0
102	20240117	182800	946843500	27600	27600	27600	27600	0
103	20240117	182700	946843500	27600	27600	27600	27600	0
104	20240117	182600	946843500	27600	27600	27600	27600	0
105	20240117	182500	946843500	27600	27600	27600	27600	0
106	20240117	182400	946843500	27600	27600	27600	27600	0
107	20240117	182300	946843500	27600	27600	27600	27600	0
108	20240117	182200	946843500	27600	27600	27600	27600	0
109	20240117	182100	946843500	27600	27600	27600	27600	0
110	20240117	182000	946843500	27600	27600	27600	27600	0
111	20240117	181900	946843500	27600	27600	27600	27600	0
112	20240117	181800	946843500	27600	27600	27600	27600	0
113	20240117	181700	946843500	27600	27600	27600	27600	0
114	20240117	181600	946843500	27600	27600	27600	27600	0
115	20240117	181500	946843500	27600	27600	27600	27600	0
116	20240117	181400	946843500	27600	27600	27600	27600	0
117	20240117	181300	946843500	27600	27600	27600	27600	0
118	20240117	181200	946843500	27600	27600	27600	27600	0
119	20240117	181100	946843500	27600	27600	27600	27600	0
120	20240117	181000	946843500	27600	27600	27600	27600	0
121	20240117	180900	946843500	27600	27600	27600	27600	0
122	20240117	180800	946843500	27600	27600	27600	27600	216
123	20240117	180700	946843500	27600	27600	27600	27600	0
124	20240117	180600	946843500	27600	27600	27600	27600	0
125	20240117	180500	946843500	27600	27600	27600	27600	0
126	20240117	180400	946843500	27600	27600	27600	27600	0
127	20240117	180300	946843500	27600	27600	27600	27600	0
128	20240117	180200	946843500	27600	27600	27600	27600	0
129	20240117	180100	946843500	27600	27600	27600	27600	0
130	20240117	180000	946843500	27600	27600	27600	27600	0
131	20240117	175900	946843500	27600	27600	27600	27600	0
132	20240117	175800	946843500	27600	27600	27600	27600	0
133	20240117	175700	946843500	27600	27600	27600	27600	0
134	20240117	175600	946843500	27600	27600	27600	27600	0
135	20240117	175500	946843500	27600	27600	27600	27600	0
136	20240117	175400	946843500	27600	27600	27600	27600	0
137	20240117	175300	946843500	27600	27600	27600	27600	0
138	20240117	175200	946843500	27600	27600	27600	27600	0
139	20240117	175100	946843500	27600	27600	27600	27600	0
140	20240117	175000	946843500	27600	27600	27600	27600	0
141	20240117	174900	946843500	27600	27600	27600	27600	0
142	20240117	174800	946843500	27600	27600	27600	27600	0
143	20240117	174700	946843500	27600	27600	27600	27600	0
144	20240117	174600	946843500	27600	27600	27600	27600	0
145	20240117	174500	946843500	27600	27600	27600	27600	0
146	20240117	174400	946843500	27600	27600	27600	27600	0
147	20240117	174300	946843500	27600	27600	27600	27600	0
148	20240117	174200	946843500	27600	27600	27600	27600	0
149	20240117	174100	946843500	27600	27600	27600	27600	0
150	20240117	174000	946843500	27600	27600	27600	27600	0
151	20240117	173900	946843500	27600	27600	27600	27600	0
152	20240117	173800	946843500	27600	27600	27600	27600	216
153	20240117	173700	946843500	27600	27600	27600	27600	0
154	20240117	173600	946843500	27600	27600	27600	27600	0
155	20240117	173500	946843500	27600	27600	27600	27600	0
156	20240117	173400	946843500	27600	27600	27600	27600	0
157	20240117	173300	946843500	27600	27600	27600	27600	0
158	20240117	173200	946843500	27600	27600	27600	27600	0
159	20240117	173100	946843500	27600	27600	27600	27600	0
160	20240117	173000	946843500	27600	27600	27600	27600	0
161	20240117	172900	946843500	27600	27600	27600	27600	0
162	20240117	172800	946843500	27600	27600	27600	27600	0
163	20240117	172700	946843500	27600	27600	27600	27600	0
164	20240117	172600	946843500	27600	27600	27600	27600	0
165	20240117	172500	946843500	27600	27600	27600	27600	0
166	20240117	172400	946843500	27600	27600	27600	27600	0
167	20240117	172300	946843500	27600	27600	27600	27600	0
168	20240117	172200	946843500	27600	27600	27600	27600	0
169	20240117	172100	946843500	27600	27600	27600	27600	0
170	20240117	172000	946843500	27600	27600	27600	27600	0
171	20240117	171900	946843500	27600	27600	27600	27600	0
172	20240117	171800	946843500	27600	27600	27600	27600	0
173	20240117	171700	946843500	27600	27600	27600	27600	0
174	20240117	171600	946843500	27600	27600	27600	27600	0
175	20240117	171500	946843500	27600	27600	27600	27600	0
176	20240117	171400	946843500	27600	27600	27600	27600	0
177	20240117	171300	946843500	27600	27600	27600	27600	0
178	20240117	171200	946843500	27600	27600	27600	27600	0
179	20240117	171100	946843500	27600	27600	27600	27600	0
180	20240117	171000	946843500	27600	27600	27600	27600	0
181	20240117	170900	946843500	27600	27600	27600	27600	0
182	20240117	170800	946843500	27600	27600	27600	27600	216
183	20240117	170700	946843500	27600	27600	27600	27600	0
184	20240117	170600	946843500	27600	27600	27600	27600	0
185	20240117	170500	946843500	27600	27600	27600	27600	0
186	20240117	170400	946843500	27600	27600	27600	27600	0
187	20240117	170300	946843500	27600	27600	27600	27600	0
188	20240117	170200	946843500	27600	27600	27600	27600	0
189	20240117	170100	946843500	27600	27600	27600	27600	0
190	20240117	170000	946843500	27600	27600	27600	27600	0
191	20240117	165900	946843500	27600	27600	27600	27600	0
192	20240117	165800	946843500	27600	27600	27600	27600	0
193	20240117	165700	946843500	27600	27600	27600	27600	0
194	20240117	165600	946843500	27600	27600	27600	27600	0
195	20240117	165500	946843500	27600	27600	27600	27600	0
196	20240117	165400	946843500	27600	27600	27600	27600	0
197	20240117	165300	946843500	27600	27600	27600	27600	0
198	20240117	165200	946843500	27600	27600	27600	27600	0
199	20240117	165100	946843500	27600	27600	27600	27600	0
200	20240117	165000	946843500	27600	27600	27600	27600	0
201	20240117	164900	946843500	27600	27600	27600	27600	0
202	20240117	164800	946843500	27600	27600	27600	27600	0
203	20240117	164700	946843500	27600	27600	27600	27600	0
204	20240117	164600	946843500	27600	27600	27600	27600	0
205	20240117	164500	946843500	27600	27600	27600	27600	0
206	20240117	164400	946843500	27600	27600	27600	27600	0
207	20240117	164300	946843500	27600	27600	27600	27600	0
208	20240117	164200	946843500	27600	27600	27600	27600	0
209	20240117	164100	946843500	27600	27600	27600	27600	0
210	20240117	164000	946843500	27600	27600	27600	27600	0
211	20240117	163900	946843500	27600	27600	27600	27600	0
212	20240117	163800	946843500	27600	27600	27600	27600	216
213	20240117	163700	946843500	27600	27600	27600	27600	0
214	20240117	163600	946843500	27600	27600	27600	27600	0
215	20240117	163500	946843500	27600	27600	27600	27600	0
216	20240117	163400	946843500	27600	27600	27600	27600	0
217	20240117	163300	946843500	27600	27600	27600	27600	0
218	20240117	163200	946843500	27600	27600	27600	27600	0
219	20240117	163100	946843500	27600	27600	27600	27600	0
220	20240117	163000	946843500	27600	27600	27600	27600	0
221	20240117	162900	946843500	27600	27600	27600	27600	0
222	20240117	162800	946843500	27600	27600	27600	27600	0
223	20240117	162700	946843500	27600	27600	27600	27600	0
224	20240117	162600	946843500	27600	27600	27600	27600	0
225	20240117	162500	946843500	27600	27600	27600	27600	0
226	20240117	162400	946843500	27600	27600	27600	27600	0
227	20240117	162300	946843500	27600	27600	27600	27600	0
228	20240117	162200	946843500	27600	27600	27600	27600	0
229	20240117	162100	946843500	27600	27600	27600	27600	0
230	20240117	162000	946843500	27600	27600	27600	27600	0
231	20240117	161900	946843500	27600	27600	27600	27600	0
232	20240117	161800	946843500	27600	27600	27600	27600	0
233	20240117	161700	946843500	27600	27600	27600	27600	0
234	20240117	161600	946843500	27600	27600	27600	27600	0
235	20240117	161500	946843500	27600	27600	27600	27600	0
236	20240117	161400	946843500	27600	27600	27600	27600	0
237	20240117	161300	946843500	27600	27600	27600	27600	0
238	20240117	161200	946843500	27600	27600	27600	27600	0
239	20240117	161100	946843500	27600	27600	27600	27600	0
240	20240117	161000	946843500	27600	27600	27600	27600	0
241	20240117	160900	946843500	27600	27600	27600	27600	0
242	20240117	160800	946843500	27600	27600	27600	27600	216
243	20240117	160700	946843500	27600	27600	27600	27600	0
244	20240117	160600	946843500	27600	27600	27600	27600	0
245	20240117	160500	946843500	27600	27600	27600	27600	0
246	20240117	160400	946843500	27600	27600	27600	27600	0
247	20240117	160300	946843500	27600	27600	27600	27600	0
248	20240117	160200	946843500	27600	27600	27600	27600	0
249	20240117	160100	946843500	27600	27600	27600	27600	0
250	20240117	160000	946843500	27600	27600	27600	27600	0
251	20240117	155900	946843500	27600	27600	27600	27600	0
252	20240117	155800	946843500	27600	27600	27600	27600	0
253	20240117	155700	946843500	27600	27600	27600	27600	0
254	20240117	155600	946843500	27600	27600	27600	27600	0
255	20240117	155500	946843500	27600	27600	27600	27600	0
256	20240117	155400	946843500	27600	27600	27600	27600	0
257	20240117	155300	946843500	27600	27600	27600	27600	0
258	20240117	155200	946843500	27600	27600	27600	27600	0
259	20240117	155100	946843500	27600	27600	27600	27600	0
260	20240117	155000	946843500	27600	27600	27600	27600	0
261	20240117	154900	946843500	27600	27600	27600	27600	0
262	20240117	154800	946843500	27600	27600	27600	27600	0
263	20240117	154700	946843500	27600	27600	27600	27600	0
264	20240117	154600	946843500	27600	27600	27600	27600	0
265	20240117	154500	946843500	27600	27600	27600	27600	0
266	20240117	154400	946843500	27600	27600	27600	27600	0
267	20240117	154300	946843500	27600	27600	27600	27600	0
268	20240117	154200	946843500	27600	27600	27600	27600	0
269	20240117	154100	946843500	27600	27600	27600	27600	0
270	20240117	154000	946843500	27600	27600	27600	27600	0
271	20240117	153900	946843500	27600	27600	27600	27600	0
272	20240117	153800	946843500	27600	27600	27600	27600	216
273	20240117	153700	946843500	27600	27600	27600	27600	0
274	20240117	153600	946843500	27600	27600	27600	27600	0
275	20240117	153500	946843500	27600	27600	27600	27600	0
276	20240117	153400	946843500	27600	27600	27600	27600	0
277	20240117	153300	946843500	27600	27600	27600	27600	0
278	20240117	153200	946843500	27600	27600	27600	27600	0
279	20240117	153100	946843500	27600	27600	27600	27600	0
280	20240117	153000	946843500	27600	27600	27600	27600	216
281	20240117	152900	940881900	27600	27600	27600	27600	0
282	20240117	152800	940881900	27600	27600	27600	27600	0
283	20240117	152700	940881900	27600	27600	27600	27600	0
284	20240117	152600	940881900	27600	27600	27600	27600	0
285	20240117	152500	940881900	27600	27600	27600	27600	0
286	20240117	152400	940881900	27600	27600	27600	27600	0
287	20240117	152300	940881900	27600	27600	27600	27600	0
288	20240117	152200	940881900	27600	27600	27600	27600	0
289	20240117	152100	940881900	27600	27600	27600	27600	0
290	20240117	152000	940881900	27600	27600	27600	27600	0
291	20240117	151900	940881900	27600	27500	27600	27500	18
292	20240117	151800	940385700	27600	27600	27600	27600	21
293	20240117	151700	939806100	27600	27600	27600	27600	27
294	20240117	151600	939060900	27600	27600	27600	27600	44
295	20240117	151500	937846500	27600	27600	27600	27600	12
296	20240117	151400	937515300	27600	27550	27600	27550	36
297	20240117	151300	936522900	27500	27500	27500	27500	0
298	20240117	151200	936522900	27500	27500	27500	27500	0
299	20240117	151100	936522900	27500	27500	27500	27500	0
300	20240117	151000	936522900	27500	27500	27500	27500	0
301	20240117	150900	936522900	27500	27500	27500	27500	1
302	20240117	150800	936495400	27550	27550	27550	27550	48
303	20240117	150700	935173000	27550	27550	27550	27550	4
304	20240117	150600	935062800	27550	27550	27550	27550	0
305	20240117	150500	935062800	27550	27550	27550	27550	0
306	20240117	150400	935062800	27550	27550	27550	27550	36
307	20240117	150300	934071000	27550	27550	27550	27550	38
308	20240117	150200	933024100	27550	27550	27550	27550	5
309	20240117	150100	932886350	27550	27500	27550	27500	16
310	20240117	150000	932445950	27500	27500	27500	27500	8
311	20240117	145900	932225950	27500	27500	27500	27500	10
312	20240117	145800	931950950	27450	27450	27450	27450	1
313	20240117	145700	931923500	27450	27450	27450	27450	0
314	20240117	145600	931923500	27450	27450	27450	27450	150
315	20240117	145500	927806000	27450	27450	27450	27450	0
316	20240117	145400	927806000	27450	27450	27450	27450	110
317	20240117	145300	924786500	27450	27450	27450	27450	0
318	20240117	145200	924786500	27450	27450	27450	27450	0
319	20240117	145100	924786500	27450	27450	27450	27450	55
320	20240117	145000	923276750	27450	27500	27500	27450	114
321	20240117	144900	920147250	27500	27500	27500	27500	0
322	20240117	144800	920147250	27500	27500	27500	27500	0
323	20240117	144700	920147250	27500	27500	27500	27500	4
324	20240117	144600	920037250	27500	27500	27500	27500	0
325	20240117	144500	920037250	27500	27500	27500	27500	10
326	20240117	144400	919762250	27500	27500	27500	27500	10
327	20240117	144300	919487250	27500	27500	27500	27500	14
328	20240117	144200	919102250	27500	27500	27500	27500	0
329	20240117	144100	919102250	27500	27500	27500	27500	0
330	20240117	144000	919102250	27500	27500	27500	27500	122
331	20240117	143900	915747250	27500	27500	27500	27500	0
332	20240117	143800	915747250	27500	27500	27500	27500	0
333	20240117	143700	915747250	27500	27500	27500	27500	0
334	20240117	143600	915747250	27500	27500	27500	27500	0
335	20240117	143500	915747250	27500	27500	27500	27500	0
336	20240117	143400	915747250	27500	27500	27500	27500	0
337	20240117	143300	915747250	27500	27500	27500	27500	3
338	20240117	143200	915664750	27500	27500	27500	27500	0
339	20240117	143100	915664750	27500	27500	27500	27500	2
340	20240117	143000	915609750	27500	27500	27500	27400	508
341	20240117	142900	901684950	27500	27500	27500	27500	2
342	20240117	142800	901629950	27500	27500	27500	27500	0
343	20240117	142700	901629950	27500	27500	27500	27500	0
344	20240117	142600	901629950	27500	27500	27500	27500	0
345	20240117	142500	901629950	27500	27500	27500	27500	0
346	20240117	142400	901629950	27500	27550	27550	27500	80
347	20240117	142300	899426450	27550	27550	27550	27550	0
348	20240117	142200	899426450	27550	27550	27550	27550	124
349	20240117	142100	896010250	27650	27650	27650	27650	0
350	20240117	142000	896010250	27650	27650	27650	27650	4
351	20240117	141900	895899650	27650	27650	27650	27650	0
352	20240117	141800	895899650	27650	27650	27650	27650	0
353	20240117	141700	895899650	27650	27650	27650	27650	4
354	20240117	141600	895789050	27650	27650	27650	27650	1
355	20240117	141500	895761400	27650	27650	27650	27650	0
356	20240117	141400	895761400	27650	27650	27650	27650	0
357	20240117	141300	895761400	27650	27650	27650	27650	65
358	20240117	141200	893964150	27650	27650	27650	27650	134
359	20240117	141100	890259050	27650	27650	27650	27650	1
360	20240117	141000	890231400	27650	27650	27650	27650	4
361	20240117	140900	890120800	27700	27350	27700	27350	1985
362	20240117	140800	835616300	27400	27450	27450	27400	579
363	20240117	140700	819751200	27450	27500	27550	27450	1093
364	20240117	140600	789696500	27500	27500	27600	27500	115
365	20240117	140500	786533800	27600	27600	27600	27600	10
366	20240117	140400	786257800	27550	27550	27550	27550	123
367	20240117	140300	782869150	27550	27550	27550	27550	30
368	20240117	140200	782042650	27550	27550	27550	27550	1
369	20240117	140100	782015100	27600	27600	27600	27600	0
370	20240117	140000	782015100	27600	27600	27600	27600	4
371	20240117	135900	781904700	27600	27600	27600	27600	0
372	20240117	135800	781904700	27600	27600	27600	27600	20
373	20240117	135700	781352700	27600	27600	27600	27600	8
374	20240117	135600	781131900	27600	27600	27600	27600	31
375	20240117	135500	780276300	27550	27550	27550	27550	13
376	20240117	135400	779918150	27400	27400	27400	27400	0
377	20240117	135300	779918150	27400	27400	27400	27400	0
378	20240117	135200	779918150	27400	27400	27400	27400	0
379	20240117	135100	779918150	27400	27400	27400	27400	0
380	20240117	135000	779918150	27400	27400	27400	27400	0
381	20240117	134900	779918150	27400	27400	27400	27400	0
382	20240117	134800	779918150	27400	27400	27400	27400	0
383	20240117	134700	779918150	27400	27400	27400	27400	0
384	20240117	134600	779918150	27400	27400	27400	27400	40
385	20240117	134500	778822150	27550	27550	27550	27550	0
386	20240117	134400	778822150	27550	27550	27550	27550	4
387	20240117	134300	778711950	27550	27550	27550	27550	0
388	20240117	134200	778711950	27550	27550	27550	27550	0
389	20240117	134100	778711950	27550	27550	27550	27550	1
390	20240117	134000	778684400	27600	27600	27600	27600	26
391	20240117	133900	777966800	27600	27600	27600	27600	4
392	20240117	133800	777856400	27600	27600	27600	27600	10
393	20240117	133700	777580400	27600	27450	27600	27400	616
394	20240117	133600	760645600	27450	27400	27450	27400	43
395	20240117	133500	759465700	27400	27400	27400	27300	81
396	20240117	133400	757248950	27400	27350	27400	27350	24
397	20240117	133300	756591900	27350	27400	27400	27350	25
398	20240117	133200	755907350	27400	27400	27400	27400	22
399	20240117	133100	755304550	27400	27400	27400	27400	20
400	20240117	133000	754756550	27250	27400	27400	27250	229
401	20240117	132900	748485700	27500	27500	27500	27500	0
402	20240117	132800	748485700	27500	27500	27500	27500	0
403	20240117	132700	748485700	27500	27350	27500	27350	817
404	20240117	132600	726086350	27350	27200	27350	27200	481
405	20240117	132500	712979200	27200	27200	27200	27200	12
406	20240117	132400	712652800	27150	27150	27150	27100	235
407	20240117	132300	706278600	27150	27100	27150	27100	49
408	20240117	132200	704950400	27100	27100	27150	27100	77
409	20240117	132100	702863600	27150	27150	27150	27150	10
410	20240117	132000	702592100	27150	27150	27150	27100	47
411	20240117	131900	701316550	27100	27100	27100	27100	0
412	20240117	131800	701316550	27100	27100	27100	27100	8
413	20240117	131700	701099750	27100	27100	27100	27100	6
414	20240117	131600	700937150	27100	27100	27100	27100	44
415	20240117	131500	699744750	27100	27100	27100	27100	0
416	20240117	131400	699744750	27100	27100	27100	27100	134
417	20240117	131300	696113350	27150	27150	27150	27150	0
418	20240117	131200	696113350	27150	27150	27150	27150	1
419	20240117	131100	696086200	27150	27100	27150	27100	14
420	20240117	131000	695706550	27100	27100	27100	27100	0
421	20240117	130900	695706550	27100	27100	27100	27100	291
422	20240117	130800	687820450	27100	27150	27150	27100	12
423	20240117	130700	687494900	27150	27100	27150	27100	91
424	20240117	130600	685027350	27150	27300	27300	27150	5
425	20240117	130500	684891000	27300	27150	27300	27150	535
426	20240117	130400	670356000	27150	27150	27150	27150	38
427	20240117	130300	669324300	27100	27100	27100	27100	1
428	20240117	130200	669297200	27100	27100	27100	27100	45
429	20240117	130100	668077700	27100	27100	27100	27100	4
430	20240117	130000	667969300	27100	27100	27100	27100	15
431	20240117	125900	667562800	27100	27100	27100	27100	20
432	20240117	125800	667020800	27100	27100	27100	27100	0
433	20240117	125700	667020800	27100	27150	27150	27100	88
434	20240117	125600	664634600	27150	27150	27150	27150	0
435	20240117	125500	664634600	27150	27150	27150	27150	0
436	20240117	125400	664634600	27150	27150	27150	27100	59
437	20240117	125300	663032800	27150	27100	27150	27100	60
438	20240117	125200	661405450	27050	27050	27050	27050	1
439	20240117	125100	661378400	27050	27050	27050	27050	0
440	20240117	125000	661378400	27050	27050	27050	27050	0
441	20240117	124900	661378400	27050	27050	27050	27050	3
442	20240117	124800	661297250	27100	27100	27100	27100	4
443	20240117	124700	661188850	27100	27100	27100	27100	5
444	20240117	124600	661053350	27050	27050	27050	27050	62
445	20240117	124500	659376250	27100	27100	27100	27100	5
446	20240117	124400	659240750	27100	27100	27100	27100	4
447	20240117	124300	659132350	27100	27100	27100	27100	0
448	20240117	124200	659132350	27100	27100	27100	27100	0
449	20240117	124100	659132350	27100	27100	27100	27100	4
450	20240117	124000	659023950	27100	27100	27100	27100	0
451	20240117	123900	659023950	27100	27100	27100	27100	0
452	20240117	123800	659023950	27100	27100	27100	27100	1
453	20240117	123700	658996850	27100	27100	27150	27100	19
454	20240117	123600	658481500	27100	27100	27100	27100	9
455	20240117	123500	658237600	27100	27050	27100	27050	24
456	20240117	123400	657588350	27050	27050	27050	27050	0
457	20240117	123300	657588350	27050	27050	27050	27050	0
458	20240117	123200	657588350	27050	27050	27050	27050	0
459	20240117	123100	657588350	27050	27050	27050	27050	0
460	20240117	123000	657588350	27050	27050	27050	27050	4
461	20240117	122900	657480150	27100	27100	27100	27100	0
462	20240117	122800	657480150	27100	27100	27100	27100	0
463	20240117	122700	657480150	27100	27200	27200	27100	91
464	20240117	122600	655013600	27200	27100	27200	27050	3276
465	20240117	122500	566320850	27150	27150	27150	27150	0
466	20240117	122400	566320850	27150	27150	27150	27150	4
467	20240117	122300	566212250	27150	27150	27150	27150	59
468	20240117	122200	564610400	27150	27150	27150	27150	2
469	20240117	122100	564556100	27150	27200	27200	27150	107
470	20240117	122000	561649600	27200	27200	27200	27200	1
471	20240117	121900	561622400	27100	27150	27150	27100	13
472	20240117	121800	561269900	27150	27150	27150	27150	0
473	20240117	121700	561269900	27150	27150	27150	27150	1
474	20240117	121600	561242750	27150	27150	27150	27150	0
475	20240117	121500	561242750	27150	27150	27150	27150	20
476	20240117	121400	560699750	27150	27200	27200	27150	34
477	20240117	121300	559776450	27200	27200	27200	27200	0
478	20240117	121200	559776450	27200	27200	27200	27200	0
479	20240117	121100	559776450	27200	27200	27200	27200	4
480	20240117	121000	559667650	27200	27200	27200	27200	0
481	20240117	120900	559667650	27200	27200	27200	27200	0
482	20240117	120800	559667650	27200	27200	27200	27200	7
483	20240117	120700	559477250	27200	27200	27200	27200	4
484	20240117	120600	559368450	27200	27200	27200	27200	1
485	20240117	120500	559341250	27150	27150	27150	27150	451
486	20240117	120400	547096600	27150	27150	27150	27150	36
487	20240117	120300	546119200	27200	27200	27200	27200	0
488	20240117	120200	546119200	27200	27200	27200	27200	1
489	20240117	120100	546092000	27200	27200	27200	27200	19
490	20240117	120000	545575200	27200	27200	27200	27200	0
491	20240117	115900	545575200	27200	27200	27200	27200	0
492	20240117	115800	545575200	27200	27200	27200	27200	0
493	20240117	115700	545575200	27200	27200	27200	27200	0
494	20240117	115600	545575200	27200	27200	27200	27200	0
495	20240117	115500	545575200	27200	27200	27200	27200	40
496	20240117	115400	544487200	27200	27200	27200	27200	46
497	20240117	115300	543236000	27200	27200	27200	27200	0
498	20240117	115200	543236000	27200	27200	27200	27200	0
499	20240117	115100	543236000	27200	27200	27200	27200	5
500	20240117	115000	543100000	27200	27200	27200	27200	1
501	20240117	114900	543072800	27200	27200	27200	27200	0
502	20240117	114800	543072800	27200	27250	27250	27200	96
503	20240117	114700	540457000	27200	27200	27200	27200	70
504	20240117	114600	538553000	27200	27200	27200	27200	10
505	20240117	114500	538281000	27200	27200	27200	27200	0
506	20240117	114400	538281000	27200	27200	27200	27200	569
507	20240117	114300	522804200	27250	27250	27250	27250	0
508	20240117	114200	522804200	27250	27250	27250	27250	8
509	20240117	114100	522586200	27250	27250	27250	27250	4
510	20240117	114000	522477200	27250	27250	27250	27250	512
511	20240117	113900	508525200	27350	27350	27350	27350	0
512	20240117	113800	508525200	27350	27350	27350	27350	4
513	20240117	113700	508415800	27350	27350	27350	27350	300
514	20240117	113600	500210800	27300	27300	27300	27300	8
515	20240117	113500	499992400	27200	27200	27200	27200	0
516	20240117	113400	499992400	27200	27200	27200	27200	0
517	20240117	113300	499992400	27200	27200	27200	27200	11
518	20240117	113200	499693200	27200	27200	27200	27200	142
519	20240117	113100	495830800	27200	27200	27200	27200	4
520	20240117	113000	495722000	27200	27250	27250	27200	313
521	20240117	112900	487207400	27250	27250	27250	27250	74
522	20240117	112800	485190900	27250	27250	27250	27250	43
523	20240117	112700	484019150	27250	27250	27250	27250	1
524	20240117	112600	483991900	27250	27300	27300	27250	13
525	20240117	112500	483637400	27250	27250	27250	27250	213
526	20240117	112400	477833150	27300	27300	27300	27300	248
527	20240117	112300	471062750	27150	27150	27150	27150	0
528	20240117	112200	471062750	27150	27150	27150	27150	0
529	20240117	112100	471062750	27150	27150	27150	27150	2
530	20240117	112000	471008450	27150	27100	27150	27100	5
531	20240117	111900	470872750	27100	27250	27250	27050	1323
532	20240117	111800	435027400	27250	27250	27250	27250	3
533	20240117	111700	434945650	27250	27250	27250	27250	0
534	20240117	111600	434945650	27250	27250	27250	27200	97
535	20240117	111500	432302450	27250	27100	27250	27100	14
536	20240117	111400	431921300	27100	27350	27400	27100	2058
537	20240117	111300	375949250	27350	27350	27350	27350	0
538	20240117	111200	375949250	27350	27400	27400	27350	372
539	20240117	111100	365764650	27400	27400	27400	27400	0
540	20240117	111000	365764650	27400	27400	27400	27400	2
541	20240117	110900	365709850	27400	27400	27400	27400	0
542	20240117	110800	365709850	27400	27400	27400	27400	4
543	20240117	110700	365600250	27400	27400	27400	27400	9
544	20240117	110600	365353650	27400	27500	27500	27400	767
545	20240117	110500	344306800	27500	27500	27500	27500	4
546	20240117	110400	344196800	27500	27500	27500	27500	4
547	20240117	110300	344086800	27450	27450	27450	27450	0
548	20240117	110200	344086800	27450	27450	27450	27450	0
549	20240117	110100	344086800	27450	27450	27450	27450	2
550	20240117	110000	344031900	27600	27450	27600	27450	111
551	20240117	105900	340983300	27450	27450	27450	27450	77
552	20240117	105800	338869650	27450	27450	27450	27450	377
553	20240117	105700	328521000	27450	27450	27450	27450	110
554	20240117	105600	325501500	27400	27400	27400	27400	30
555	20240117	105500	324679500	27400	27400	27400	27400	40
556	20240117	105400	323583500	27400	27400	27400	27400	5
557	20240117	105300	323446500	27400	27500	27500	27400	417
558	20240117	105200	312020550	27450	27450	27450	27450	66
559	20240117	105100	310208850	27650	27650	27650	27650	4
560	20240117	105000	310098250	27650	27650	27650	27650	0
561	20240117	104900	310098250	27650	27650	27650	27650	0
562	20240117	104800	310098250	27650	27650	27650	27650	4
563	20240117	104700	309987650	27650	27650	27650	27650	0
564	20240117	104600	309987650	27650	27650	27650	27650	5
565	20240117	104500	309849400	27450	27450	27450	27450	0
566	20240117	104400	309849400	27450	27550	27550	27450	225
567	20240117	104300	303665550	27550	27550	27550	27550	0
568	20240117	104200	303665550	27550	27550	27550	27550	4
569	20240117	104100	303555350	27550	27550	27550	27550	0
570	20240117	104000	303555350	27550	27550	27550	27550	110
571	20240117	103900	300524850	27550	27550	27550	27550	0
572	20240117	103800	300524850	27550	27550	27550	27550	5
573	20240117	103700	300387100	27550	27550	27550	27550	0
574	20240117	103600	300387100	27550	27550	27550	27550	0
575	20240117	103500	300387100	27550	27550	27550	27550	4
576	20240117	103400	300276900	27550	27550	27550	27550	0
577	20240117	103300	300276900	27550	27500	27650	27500	39
578	20240117	103200	299200950	27650	27650	27650	27650	4
579	20240117	103100	299090350	27650	27550	27650	27550	7
580	20240117	103000	298897400	27550	27550	27550	27550	100
581	20240117	102900	296142400	27550	27550	27550	27550	0
582	20240117	102800	296142400	27550	27550	27550	27550	13
583	20240117	102700	295784250	27450	27450	27450	27450	0
584	20240117	102600	295784250	27450	27450	27550	27450	10
585	20240117	102500	295509650	27450	27500	27500	27450	40
586	20240117	102400	294411600	27450	27450	27450	27450	0
587	20240117	102300	294411600	27450	27450	27450	27450	0
588	20240117	102200	294411600	27450	27450	27450	27450	0
589	20240117	102100	294411600	27450	27450	27450	27450	1135
590	20240117	102000	263255850	27450	27500	27500	27450	12
591	20240117	101900	262926200	27450	27450	27450	27450	0
592	20240117	101800	262926200	27450	27450	27450	27450	40
593	20240117	101700	261828200	27400	27450	27450	27400	380
594	20240117	101600	251413700	27500	27500	27500	27500	193
595	20240117	101500	246106200	27500	27500	27500	27500	11
596	20240117	101400	245803700	27500	27500	27500	27500	1
597	20240117	101300	245776200	27450	27450	27450	27450	0
598	20240117	101200	245776200	27450	27450	27450	27450	0
599	20240117	101100	245776200	27450	27450	27450	27450	0
600	20240117	101000	245776200	27450	27400	27450	27400	39
601	20240117	100900	244707150	27450	27500	27500	27450	956
602	20240117	100800	218453550	27500	27500	27500	27500	216
603	20240117	100700	212513550	27550	27550	27550	27550	1
604	20240117	100600	212486000	27500	27500	27500	27500	100
605	20240117	100500	209736000	27600	27500	27600	27500	39
606	20240117	100400	208662100	27550	27550	27550	27550	436
607	20240117	100300	196650300	27600	27600	27600	27600	0
608	20240117	100200	196650300	27600	27600	27600	27600	4
609	20240117	100100	196539900	27650	27600	27650	27600	394
610	20240117	100000	185646400	27550	27550	27550	27550	1
611	20240117	095900	185618850	27600	27650	27650	27600	17
612	20240117	095800	185149450	27650	27600	27650	27600	2
613	20240117	095700	185094200	27600	27600	27600	27600	0
614	20240117	095600	185094200	27600	27600	27600	27600	0
615	20240117	095500	185094200	27600	27600	27600	27600	4
616	20240117	095400	184983800	27600	27650	27650	27600	11
617	20240117	095300	184680150	27650	27650	27650	27650	0
618	20240117	095200	184680150	27650	27550	27650	27550	14
619	20240117	095100	184293950	27550	27600	27600	27550	3
620	20240117	095000	184211250	27550	27550	27550	27550	0
621	20240117	094900	184211250	27550	27650	27650	27550	13
622	20240117	094800	183852700	27650	27650	27650	27600	29
623	20240117	094700	183051800	27650	27650	27650	27650	10
624	20240117	094600	182775300	27600	27600	27600	27600	271
625	20240117	094500	175295700	27600	27600	27600	27600	0
626	20240117	094400	175295700	27600	27600	27650	27600	11
627	20240117	094300	174991800	27600	27600	27600	27600	0
628	20240117	094200	174991800	27600	27600	27600	27600	50
629	20240117	094100	173611800	27750	27750	27750	27750	0
630	20240117	094000	173611800	27750	27750	27750	27750	1
631	20240117	093900	173584050	27550	27650	27650	27550	25
632	20240117	093800	172894250	27750	27750	27750	27750	5
633	20240117	093700	172755500	27600	27600	27600	27600	0
634	20240117	093600	172755500	27600	27600	27600	27600	30
635	20240117	093500	171927500	27700	27700	27700	27700	3
636	20240117	093400	171844400	27700	27700	27700	27700	6
637	20240117	093300	171678200	27700	27700	27700	27700	115
638	20240117	093200	168492700	27700	27700	27700	27700	0
639	20240117	093100	168492700	27700	27700	27700	27700	6
640	20240117	093000	168326500	27700	27550	27700	27550	149
641	20240117	092900	164214450	27550	27600	27600	27550	122
642	20240117	092800	160848000	27550	27750	27800	27550	1294
643	20240117	092700	125109150	27700	27700	27700	27700	11
644	20240117	092600	124804450	27750	27750	27800	27750	274
645	20240117	092500	117200750	27750	27800	27800	27750	217
646	20240117	092400	111178900	27800	27800	27800	27800	7
647	20240117	092300	110984300	27800	27800	27800	27800	19
648	20240117	092200	110456100	27800	27800	27800	27800	14
649	20240117	092100	110066900	27800	27800	27800	27800	40
650	20240117	092000	108954900	27800	27800	27800	27800	34
651	20240117	091900	108009700	27800	27950	27950	27800	297
652	20240117	091800	99711850	28000	28000	28000	28000	123
653	20240117	091700	96267850	28000	28000	28000	28000	0
654	20240117	091600	96267850	28000	28000	28000	28000	0
655	20240117	091500	96267850	28000	28000	28000	28000	97
656	20240117	091400	93551850	28000	27950	28100	27950	664
657	20240117	091300	74939850	28000	28000	28000	28000	0
658	20240117	091200	74939850	28000	28050	28050	28000	90
659	20240117	091100	72419700	27950	28050	28050	27950	191
660	20240117	091000	67067150	27900	27900	27900	27900	65
661	20240117	090900	65253650	27800	27900	27900	27800	86
662	20240117	090800	62856950	27900	27900	27900	27900	400
663	20240117	090700	51696950	27950	27950	27950	27950	163
664	20240117	090600	47141100	27950	28000	28050	27950	379
665	20240117	090500	36529200	28000	28150	28150	28000	574
666	20240117	090400	20455800	28100	28000	28100	28000	257
667	20240117	090300	13259150	28000	27950	28000	27950	88
668	20240117	090200	10795400	27950	27950	27950	27950	0
669	20240117	090100	10795400	27950	27950	27950	27950	85
670	20240117	090000	8419650	27950	28000	28000	27950	301