KissMeData/134790/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	202200	122772900	27050	27050	27050	27050	132
3	20240119	202100	122772900	27050	27050	27050	27050	0
4	20240119	202000	122772900	27050	27050	27050	27050	0
5	20240119	201900	122772900	27050	27050	27050	27050	0
6	20240119	201800	122772900	27050	27050	27050	27050	0
7	20240119	201700	122772900	27050	27050	27050	27050	0
8	20240119	201600	122772900	27050	27050	27050	27050	0
9	20240119	201500	122772900	27050	27050	27050	27050	0
10	20240119	201400	122772900	27050	27050	27050	27050	0
11	20240119	201300	122772900	27050	27050	27050	27050	0
12	20240119	201200	122772900	27050	27050	27050	27050	0
13	20240119	201100	122772900	27050	27050	27050	27050	0
14	20240119	201000	122772900	27050	27050	27050	27050	0
15	20240119	200900	122772900	27050	27050	27050	27050	0
16	20240119	200800	122772900	27050	27050	27050	27050	0
17	20240119	200700	122772900	27050	27050	27050	27050	0
18	20240119	200600	122772900	27050	27050	27050	27050	0
19	20240119	200500	122772900	27050	27050	27050	27050	0
20	20240119	200400	122772900	27050	27050	27050	27050	0
21	20240119	200300	122772900	27050	27050	27050	27050	0
22	20240119	200200	122772900	27050	27050	27050	27050	0
23	20240119	200100	122772900	27050	27050	27050	27050	0
24	20240119	200000	122772900	27050	27050	27050	27050	0
25	20240119	195900	122772900	27050	27050	27050	27050	0
26	20240119	195800	122772900	27050	27050	27050	27050	0
27	20240119	195700	122772900	27050	27050	27050	27050	0
28	20240119	195600	122772900	27050	27050	27050	27050	0
29	20240119	195500	122772900	27050	27050	27050	27050	0
30	20240119	195400	122772900	27050	27050	27050	27050	0
31	20240119	195300	122772900	27050	27050	27050	27050	0
32	20240119	195200	122772900	27050	27050	27050	27050	132
33	20240119	195100	122772900	27050	27050	27050	27050	0
34	20240119	195000	122772900	27050	27050	27050	27050	0
35	20240119	194900	122772900	27050	27050	27050	27050	0
36	20240119	194800	122772900	27050	27050	27050	27050	0
37	20240119	194700	122772900	27050	27050	27050	27050	0
38	20240119	194600	122772900	27050	27050	27050	27050	0
39	20240119	194500	122772900	27050	27050	27050	27050	0
40	20240119	194400	122772900	27050	27050	27050	27050	0
41	20240119	194300	122772900	27050	27050	27050	27050	0
42	20240119	194200	122772900	27050	27050	27050	27050	0
43	20240119	194100	122772900	27050	27050	27050	27050	0
44	20240119	194000	122772900	27050	27050	27050	27050	0
45	20240119	193900	122772900	27050	27050	27050	27050	0
46	20240119	193800	122772900	27050	27050	27050	27050	0
47	20240119	193700	122772900	27050	27050	27050	27050	0
48	20240119	193600	122772900	27050	27050	27050	27050	0
49	20240119	193500	122772900	27050	27050	27050	27050	0
50	20240119	193400	122772900	27050	27050	27050	27050	0
51	20240119	193300	122772900	27050	27050	27050	27050	0
52	20240119	193200	122772900	27050	27050	27050	27050	0
53	20240119	193100	122772900	27050	27050	27050	27050	0
54	20240119	193000	122772900	27050	27050	27050	27050	0
55	20240119	192900	122772900	27050	27050	27050	27050	0
56	20240119	192800	122772900	27050	27050	27050	27050	0
57	20240119	192700	122772900	27050	27050	27050	27050	0
58	20240119	192600	122772900	27050	27050	27050	27050	0
59	20240119	192500	122772900	27050	27050	27050	27050	0
60	20240119	192400	122772900	27050	27050	27050	27050	0
61	20240119	192300	122772900	27050	27050	27050	27050	0
62	20240119	192200	122772900	27050	27050	27050	27050	132
63	20240119	192100	122772900	27050	27050	27050	27050	0
64	20240119	192000	122772900	27050	27050	27050	27050	0
65	20240119	191900	122772900	27050	27050	27050	27050	0
66	20240119	191800	122772900	27050	27050	27050	27050	0
67	20240119	191700	122772900	27050	27050	27050	27050	0
68	20240119	191600	122772900	27050	27050	27050	27050	0
69	20240119	191500	122772900	27050	27050	27050	27050	0
70	20240119	191400	122772900	27050	27050	27050	27050	0
71	20240119	191300	122772900	27050	27050	27050	27050	0
72	20240119	191200	122772900	27050	27050	27050	27050	0
73	20240119	191100	122772900	27050	27050	27050	27050	0
74	20240119	191000	122772900	27050	27050	27050	27050	0
75	20240119	190900	122772900	27050	27050	27050	27050	0
76	20240119	190800	122772900	27050	27050	27050	27050	0
77	20240119	190700	122772900	27050	27050	27050	27050	0
78	20240119	190600	122772900	27050	27050	27050	27050	0
79	20240119	190500	122772900	27050	27050	27050	27050	0
80	20240119	190400	122772900	27050	27050	27050	27050	0
81	20240119	190300	122772900	27050	27050	27050	27050	0
82	20240119	190200	122772900	27050	27050	27050	27050	0
83	20240119	190100	122772900	27050	27050	27050	27050	0
84	20240119	190000	122772900	27050	27050	27050	27050	0
85	20240119	185900	122772900	27050	27050	27050	27050	0
86	20240119	185800	122772900	27050	27050	27050	27050	0
87	20240119	185700	122772900	27050	27050	27050	27050	0
88	20240119	185600	122772900	27050	27050	27050	27050	0
89	20240119	185500	122772900	27050	27050	27050	27050	0
90	20240119	185400	122772900	27050	27050	27050	27050	0
91	20240119	185300	122772900	27050	27050	27050	27050	0
92	20240119	185200	122772900	27050	27050	27050	27050	132
93	20240119	185100	122772900	27050	27050	27050	27050	0
94	20240119	185000	122772900	27050	27050	27050	27050	0
95	20240119	184900	122772900	27050	27050	27050	27050	0
96	20240119	184800	122772900	27050	27050	27050	27050	0
97	20240119	184700	122772900	27050	27050	27050	27050	0
98	20240119	184600	122772900	27050	27050	27050	27050	0
99	20240119	184500	122772900	27050	27050	27050	27050	0
100	20240119	184400	122772900	27050	27050	27050	27050	0
101	20240119	184300	122772900	27050	27050	27050	27050	0
102	20240119	184200	122772900	27050	27050	27050	27050	0
103	20240119	184100	122772900	27050	27050	27050	27050	0
104	20240119	184000	122772900	27050	27050	27050	27050	0
105	20240119	183900	122772900	27050	27050	27050	27050	0
106	20240119	183800	122772900	27050	27050	27050	27050	0
107	20240119	183700	122772900	27050	27050	27050	27050	0
108	20240119	183600	122772900	27050	27050	27050	27050	0
109	20240119	183500	122772900	27050	27050	27050	27050	0
110	20240119	183400	122772900	27050	27050	27050	27050	0
111	20240119	183300	122772900	27050	27050	27050	27050	0
112	20240119	183200	122772900	27050	27050	27050	27050	0
113	20240119	183100	122772900	27050	27050	27050	27050	0
114	20240119	183000	122772900	27050	27050	27050	27050	0
115	20240119	182900	122772900	27050	27050	27050	27050	0
116	20240119	182800	122772900	27050	27050	27050	27050	0
117	20240119	182700	122772900	27050	27050	27050	27050	0
118	20240119	182600	122772900	27050	27050	27050	27050	0
119	20240119	182500	122772900	27050	27050	27050	27050	0
120	20240119	182400	122772900	27050	27050	27050	27050	0
121	20240119	182300	122772900	27050	27050	27050	27050	0
122	20240119	182200	122772900	27050	27050	27050	27050	132
123	20240119	182100	122772900	27050	27050	27050	27050	0
124	20240119	182000	122772900	27050	27050	27050	27050	0
125	20240119	181900	122772900	27050	27050	27050	27050	0
126	20240119	181800	122772900	27050	27050	27050	27050	0
127	20240119	181700	122772900	27050	27050	27050	27050	0
128	20240119	181600	122772900	27050	27050	27050	27050	0
129	20240119	181500	122772900	27050	27050	27050	27050	0
130	20240119	181400	122772900	27050	27050	27050	27050	0
131	20240119	181300	122772900	27050	27050	27050	27050	0
132	20240119	181200	122772900	27050	27050	27050	27050	0
133	20240119	181100	122772900	27050	27050	27050	27050	0
134	20240119	181000	122772900	27050	27050	27050	27050	0
135	20240119	180900	122772900	27050	27050	27050	27050	0
136	20240119	180800	122772900	27050	27050	27050	27050	0
137	20240119	180700	122772900	27050	27050	27050	27050	0
138	20240119	180600	122772900	27050	27050	27050	27050	0
139	20240119	180500	122772900	27050	27050	27050	27050	0
140	20240119	180400	122772900	27050	27050	27050	27050	0
141	20240119	180300	122772900	27050	27050	27050	27050	0
142	20240119	180200	122772900	27050	27050	27050	27050	0
143	20240119	180100	122772900	27050	27050	27050	27050	0
144	20240119	180000	122772900	27050	27050	27050	27050	0
145	20240119	175900	122772900	27050	27050	27050	27050	0
146	20240119	175800	122772900	27050	27050	27050	27050	0
147	20240119	175700	122772900	27050	27050	27050	27050	0
148	20240119	175600	122772900	27050	27050	27050	27050	0
149	20240119	175500	122772900	27050	27050	27050	27050	0
150	20240119	175400	122772900	27050	27050	27050	27050	0
151	20240119	175300	122772900	27050	27050	27050	27050	0
152	20240119	175200	122772900	27050	27050	27050	27050	132
153	20240119	175100	122772900	27050	27050	27050	27050	0
154	20240119	175000	122772900	27050	27050	27050	27050	0
155	20240119	174900	122772900	27050	27050	27050	27050	0
156	20240119	174800	122772900	27050	27050	27050	27050	0
157	20240119	174700	122772900	27050	27050	27050	27050	0
158	20240119	174600	122772900	27050	27050	27050	27050	0
159	20240119	174500	122772900	27050	27050	27050	27050	0
160	20240119	174400	122772900	27050	27050	27050	27050	0
161	20240119	174300	122772900	27050	27050	27050	27050	0
162	20240119	174200	122772900	27050	27050	27050	27050	0
163	20240119	174100	122772900	27050	27050	27050	27050	0
164	20240119	174000	122772900	27050	27050	27050	27050	0
165	20240119	173900	122772900	27050	27050	27050	27050	0
166	20240119	173800	122772900	27050	27050	27050	27050	0
167	20240119	173700	122772900	27050	27050	27050	27050	0
168	20240119	173600	122772900	27050	27050	27050	27050	0
169	20240119	173500	122772900	27050	27050	27050	27050	0
170	20240119	173400	122772900	27050	27050	27050	27050	0
171	20240119	173300	122772900	27050	27050	27050	27050	0
172	20240119	173200	122772900	27050	27050	27050	27050	0
173	20240119	173100	122772900	27050	27050	27050	27050	0
174	20240119	173000	122772900	27050	27050	27050	27050	0
175	20240119	172900	122772900	27050	27050	27050	27050	0
176	20240119	172800	122772900	27050	27050	27050	27050	0
177	20240119	172700	122772900	27050	27050	27050	27050	0
178	20240119	172600	122772900	27050	27050	27050	27050	0
179	20240119	172500	122772900	27050	27050	27050	27050	0
180	20240119	172400	122772900	27050	27050	27050	27050	0
181	20240119	172300	122772900	27050	27050	27050	27050	0
182	20240119	172200	122772900	27050	27050	27050	27050	132
183	20240119	172100	122772900	27050	27050	27050	27050	0
184	20240119	172000	122772900	27050	27050	27050	27050	0
185	20240119	171900	122772900	27050	27050	27050	27050	0
186	20240119	171800	122772900	27050	27050	27050	27050	0
187	20240119	171700	122772900	27050	27050	27050	27050	0
188	20240119	171600	122772900	27050	27050	27050	27050	0
189	20240119	171500	122772900	27050	27050	27050	27050	0
190	20240119	171400	122772900	27050	27050	27050	27050	0
191	20240119	171300	122772900	27050	27050	27050	27050	0
192	20240119	171200	122772900	27050	27050	27050	27050	0
193	20240119	171100	122772900	27050	27050	27050	27050	0
194	20240119	171000	122772900	27050	27050	27050	27050	0
195	20240119	170900	122772900	27050	27050	27050	27050	0
196	20240119	170800	122772900	27050	27050	27050	27050	0
197	20240119	170700	122772900	27050	27050	27050	27050	0
198	20240119	170600	122772900	27050	27050	27050	27050	0
199	20240119	170500	122772900	27050	27050	27050	27050	0
200	20240119	170400	122772900	27050	27050	27050	27050	0
201	20240119	170300	122772900	27050	27050	27050	27050	0
202	20240119	170200	122772900	27050	27050	27050	27050	0
203	20240119	170100	122772900	27050	27050	27050	27050	0
204	20240119	170000	122772900	27050	27050	27050	27050	0
205	20240119	165900	122772900	27050	27050	27050	27050	0
206	20240119	165800	122772900	27050	27050	27050	27050	0
207	20240119	165700	122772900	27050	27050	27050	27050	0
208	20240119	165600	122772900	27050	27050	27050	27050	0
209	20240119	165500	122772900	27050	27050	27050	27050	0
210	20240119	165400	122772900	27050	27050	27050	27050	0
211	20240119	165300	122772900	27050	27050	27050	27050	0
212	20240119	165200	122772900	27050	27050	27050	27050	132
213	20240119	165100	122772900	27050	27050	27050	27050	0
214	20240119	165000	122772900	27050	27050	27050	27050	0
215	20240119	164900	122772900	27050	27050	27050	27050	0
216	20240119	164800	122772900	27050	27050	27050	27050	0
217	20240119	164700	122772900	27050	27050	27050	27050	0
218	20240119	164600	122772900	27050	27050	27050	27050	0
219	20240119	164500	122772900	27050	27050	27050	27050	0
220	20240119	164400	122772900	27050	27050	27050	27050	0
221	20240119	164300	122772900	27050	27050	27050	27050	0
222	20240119	164200	122772900	27050	27050	27050	27050	0
223	20240119	164100	122772900	27050	27050	27050	27050	0
224	20240119	164000	122772900	27050	27050	27050	27050	0
225	20240119	163900	122772900	27050	27050	27050	27050	0
226	20240119	163800	122772900	27050	27050	27050	27050	0
227	20240119	163700	122772900	27050	27050	27050	27050	0
228	20240119	163600	122772900	27050	27050	27050	27050	0
229	20240119	163500	122772900	27050	27050	27050	27050	0
230	20240119	163400	122772900	27050	27050	27050	27050	0
231	20240119	163300	122772900	27050	27050	27050	27050	0
232	20240119	163200	122772900	27050	27050	27050	27050	0
233	20240119	163100	122772900	27050	27050	27050	27050	0
234	20240119	163000	122772900	27050	27050	27050	27050	0
235	20240119	162900	122772900	27050	27050	27050	27050	0
236	20240119	162800	122772900	27050	27050	27050	27050	0
237	20240119	162700	122772900	27050	27050	27050	27050	0
238	20240119	162600	122772900	27050	27050	27050	27050	0
239	20240119	162500	122772900	27050	27050	27050	27050	0
240	20240119	162400	122772900	27050	27050	27050	27050	0
241	20240119	162300	122772900	27050	27050	27050	27050	0
242	20240119	162200	122772900	27050	27050	27050	27050	132
243	20240119	162100	122772900	27050	27050	27050	27050	0
244	20240119	162000	122772900	27050	27050	27050	27050	0
245	20240119	161900	122772900	27050	27050	27050	27050	0
246	20240119	161800	122772900	27050	27050	27050	27050	0
247	20240119	161700	122772900	27050	27050	27050	27050	0
248	20240119	161600	122772900	27050	27050	27050	27050	0
249	20240119	161500	122772900	27050	27050	27050	27050	0
250	20240119	161400	122772900	27050	27050	27050	27050	0
251	20240119	161300	122772900	27050	27050	27050	27050	0
252	20240119	161200	122772900	27050	27050	27050	27050	0
253	20240119	161100	122772900	27050	27050	27050	27050	0
254	20240119	161000	122772900	27050	27050	27050	27050	0
255	20240119	160900	122772900	27050	27050	27050	27050	0
256	20240119	160800	122772900	27050	27050	27050	27050	0
257	20240119	160700	122772900	27050	27050	27050	27050	0
258	20240119	160600	122772900	27050	27050	27050	27050	0
259	20240119	160500	122772900	27050	27050	27050	27050	0
260	20240119	160400	122772900	27050	27050	27050	27050	0
261	20240119	160300	122772900	27050	27050	27050	27050	0
262	20240119	160200	122772900	27050	27050	27050	27050	0
263	20240119	160100	122772900	27050	27050	27050	27050	0
264	20240119	160000	122772900	27050	27050	27050	27050	0
265	20240119	155900	122772900	27050	27050	27050	27050	0
266	20240119	155800	122772900	27050	27050	27050	27050	0
267	20240119	155700	122772900	27050	27050	27050	27050	0
268	20240119	155600	122772900	27050	27050	27050	27050	0
269	20240119	155500	122772900	27050	27050	27050	27050	0
270	20240119	155400	122772900	27050	27050	27050	27050	0
271	20240119	155300	122772900	27050	27050	27050	27050	0
272	20240119	155200	122772900	27050	27050	27050	27050	132
273	20240119	155100	122772900	27050	27050	27050	27050	0
274	20240119	155000	122772900	27050	27050	27050	27050	0
275	20240119	154900	122772900	27050	27050	27050	27050	0
276	20240119	154800	122772900	27050	27050	27050	27050	0
277	20240119	154700	122772900	27050	27050	27050	27050	0
278	20240119	154600	122772900	27050	27050	27050	27050	0
279	20240119	154500	122772900	27050	27050	27050	27050	0
280	20240119	154400	122772900	27050	27050	27050	27050	0
281	20240119	154300	122772900	27050	27050	27050	27050	0
282	20240119	154200	122772900	27050	27050	27050	27050	0
283	20240119	154100	122772900	27050	27050	27050	27050	0
284	20240119	154000	122772900	27050	27050	27050	27050	0
285	20240119	153900	122772900	27050	27050	27050	27050	0
286	20240119	153800	122772900	27050	27050	27050	27050	0
287	20240119	153700	122772900	27050	27050	27050	27050	0
288	20240119	153600	122772900	27050	27050	27050	27050	0
289	20240119	153500	122772900	27050	27050	27050	27050	0
290	20240119	153400	122772900	27050	27050	27050	27050	0
291	20240119	153300	122772900	27050	27050	27050	27050	0
292	20240119	153200	122772900	27050	27050	27050	27050	0
293	20240119	153100	122772900	27050	27050	27050	27050	0
294	20240119	153000	122772900	27050	27050	27050	27050	132
295	20240119	152900	119202300	27000	27000	27000	27000	0
296	20240119	152800	119202300	27000	27000	27000	27000	0
297	20240119	152700	119202300	27000	27000	27000	27000	0
298	20240119	152600	119202300	27000	27000	27000	27000	0
299	20240119	152500	119202300	27000	27000	27000	27000	0
300	20240119	152400	119202300	27000	27000	27000	27000	0
301	20240119	152300	119202300	27000	27000	27000	27000	0
302	20240119	152200	119202300	27000	27000	27000	27000	0
303	20240119	152100	119202300	27000	27000	27000	27000	0
304	20240119	152000	119202300	27000	27000	27000	27000	0
305	20240119	151900	119202300	27000	27000	27000	27000	13
306	20240119	151800	118851300	27000	27000	27000	27000	0
307	20240119	151700	118851300	27000	27000	27000	27000	0
308	20240119	151600	118851300	27000	27000	27000	27000	0
309	20240119	151500	118851300	27000	27000	27000	27000	0
310	20240119	151400	118851300	27000	27000	27000	27000	3
311	20240119	151300	118770300	27000	27000	27000	27000	0
312	20240119	151200	118770300	27000	27000	27000	27000	0
313	20240119	151100	118770300	27000	27000	27000	27000	0
314	20240119	151000	118770300	27000	27000	27000	27000	1
315	20240119	150900	118743300	27150	27150	27150	27150	0
316	20240119	150800	118743300	27150	27150	27150	27150	0
317	20240119	150700	118743300	27150	27150	27150	27150	0
318	20240119	150600	118743300	27150	27150	27150	27150	0
319	20240119	150500	118743300	27150	27150	27150	27150	0
320	20240119	150400	118743300	27150	27150	27150	27150	0
321	20240119	150300	118743300	27150	27150	27150	27150	0
322	20240119	150200	118743300	27150	27150	27150	27150	0
323	20240119	150100	118743300	27150	27150	27150	27150	0
324	20240119	150000	118743300	27150	27150	27150	27150	0
325	20240119	145900	118743300	27150	27150	27150	27150	0
326	20240119	145800	118743300	27150	27150	27150	27150	5
327	20240119	145700	118607550	27150	27150	27150	27150	50
328	20240119	145600	117250050	27150	27150	27150	27150	0
329	20240119	145500	117250050	27150	27150	27150	27150	0
330	20240119	145400	117250050	27150	27150	27150	27150	0
331	20240119	145300	117250050	27150	27150	27150	27150	0
332	20240119	145200	117250050	27150	27150	27150	27150	0
333	20240119	145100	117250050	27150	27150	27150	27150	0
334	20240119	145000	117250050	27150	27150	27150	27150	0
335	20240119	144900	117250050	27150	27150	27150	27150	0
336	20240119	144800	117250050	27150	27150	27150	27150	0
337	20240119	144700	117250050	27150	27150	27150	27150	0
338	20240119	144600	117250050	27150	27150	27150	27150	0
339	20240119	144500	117250050	27150	27150	27150	27150	0
340	20240119	144400	117250050	27150	27150	27150	27150	0
341	20240119	144300	117250050	27150	27150	27150	27150	0
342	20240119	144200	117250050	27150	27150	27150	27150	5
343	20240119	144100	117114300	27150	27150	27150	27150	0
344	20240119	144000	117114300	27150	27150	27150	27150	0
345	20240119	143900	117114300	27150	27150	27150	27150	0
346	20240119	143800	117114300	27150	27150	27150	27150	0
347	20240119	143700	117114300	27150	27150	27150	27150	0
348	20240119	143600	117114300	27150	27150	27150	27150	0
349	20240119	143500	117114300	27150	27150	27150	27150	0
350	20240119	143400	117114300	27150	27150	27150	27150	0
351	20240119	143300	117114300	27150	27150	27150	27150	0
352	20240119	143200	117114300	27150	27150	27150	27150	0
353	20240119	143100	117114300	27150	27150	27150	27150	0
354	20240119	143000	117114300	27150	27150	27150	27150	0
355	20240119	142900	117114300	27150	27150	27150	27150	0
356	20240119	142800	117114300	27150	27150	27150	27150	0
357	20240119	142700	117114300	27150	27150	27150	27150	0
358	20240119	142600	117114300	27150	27150	27150	27150	0
359	20240119	142500	117114300	27150	27150	27150	27150	0
360	20240119	142400	117114300	27150	27150	27150	27150	0
361	20240119	142300	117114300	27150	27150	27150	27150	0
362	20240119	142200	117114300	27150	27150	27150	27150	0
363	20240119	142100	117114300	27150	27150	27150	27150	0
364	20240119	142000	117114300	27150	27150	27150	27150	0
365	20240119	141900	117114300	27150	27150	27150	27150	0
366	20240119	141800	117114300	27150	27150	27150	27150	0
367	20240119	141700	117114300	27150	27150	27150	27150	0
368	20240119	141600	117114300	27150	27150	27150	27150	0
369	20240119	141500	117114300	27150	27150	27150	27150	0
370	20240119	141400	117114300	27150	27150	27150	27150	0
371	20240119	141300	117114300	27150	27150	27150	27150	0
372	20240119	141200	117114300	27150	27150	27150	27150	0
373	20240119	141100	117114300	27150	27150	27150	27150	0
374	20240119	141000	117114300	27150	27150	27150	27150	0
375	20240119	140900	117114300	27150	27150	27150	27150	0
376	20240119	140800	117114300	27150	27150	27150	27150	0
377	20240119	140700	117114300	27150	27150	27150	27150	0
378	20240119	140600	117114300	27150	27150	27150	27150	0
379	20240119	140500	117114300	27150	27150	27150	27150	0
380	20240119	140400	117114300	27150	27150	27150	27150	0
381	20240119	140300	117114300	27150	27150	27150	27150	0
382	20240119	140200	117114300	27150	27150	27150	27150	0
383	20240119	140100	117114300	27150	27150	27150	27150	0
384	20240119	140000	117114300	27150	27150	27150	27150	0
385	20240119	135900	117114300	27150	27150	27150	27150	9
386	20240119	135800	116869950	27100	27100	27100	27100	0
387	20240119	135700	116869950	27100	27100	27100	27100	0
388	20240119	135600	116869950	27100	27100	27100	27100	0
389	20240119	135500	116869950	27100	27150	27150	27100	5
390	20240119	135400	116734250	27050	27050	27050	27050	0
391	20240119	135300	116734250	27050	27050	27050	27050	0
392	20240119	135200	116734250	27050	27100	27100	27050	270
393	20240119	135100	109424200	27100	27100	27100	27100	0
394	20240119	135000	109424200	27100	27100	27100	27100	0
395	20240119	134900	109424200	27100	27100	27100	27100	30
396	20240119	134800	108611200	27050	27050	27050	27050	9
397	20240119	134700	108367750	27050	27050	27050	27050	0
398	20240119	134600	108367750	27050	27050	27050	27050	0
399	20240119	134500	108367750	27050	27050	27050	27050	2
400	20240119	134400	108313650	27050	27050	27050	27050	0
401	20240119	134300	108313650	27050	27050	27050	27050	0
402	20240119	134200	108313650	27050	27050	27050	27050	0
403	20240119	134100	108313650	27050	27050	27050	27050	0
404	20240119	134000	108313650	27050	27050	27050	27050	0
405	20240119	133900	108313650	27050	27050	27050	27050	0
406	20240119	133800	108313650	27050	27050	27050	27050	0
407	20240119	133700	108313650	27050	27050	27050	27050	0
408	20240119	133600	108313650	27050	27050	27050	27050	0
409	20240119	133500	108313650	27050	27050	27050	27050	0
410	20240119	133400	108313650	27050	27050	27050	27050	0
411	20240119	133300	108313650	27050	27050	27050	27050	0
412	20240119	133200	108313650	27050	27050	27050	27050	0
413	20240119	133100	108313650	27050	27050	27050	27050	0
414	20240119	133000	108313650	27050	27050	27050	27050	6
415	20240119	132900	108151350	27050	27050	27050	27050	0
416	20240119	132800	108151350	27050	27050	27050	27050	0
417	20240119	132700	108151350	27050	27050	27050	27050	0
418	20240119	132600	108151350	27050	27050	27050	27050	0
419	20240119	132500	108151350	27050	27050	27050	27050	0
420	20240119	132400	108151350	27050	27050	27050	27050	0
421	20240119	132300	108151350	27050	27050	27050	27050	0
422	20240119	132200	108151350	27050	27050	27050	27050	0
423	20240119	132100	108151350	27050	27050	27050	27050	0
424	20240119	132000	108151350	27050	27050	27050	27050	0
425	20240119	131900	108151350	27050	27050	27050	27050	0
426	20240119	131800	108151350	27050	27050	27050	27050	0
427	20240119	131700	108151350	27050	27050	27050	27050	0
428	20240119	131600	108151350	27050	27050	27050	27050	0
429	20240119	131500	108151350	27050	27050	27050	27050	0
430	20240119	131400	108151350	27050	27050	27050	27050	0
431	20240119	131300	108151350	27050	27050	27050	27050	0
432	20240119	131200	108151350	27050	27050	27050	27050	0
433	20240119	131100	108151350	27050	27050	27050	27050	0
434	20240119	131000	108151350	27050	27050	27050	27050	0
435	20240119	130900	108151350	27050	27050	27050	27050	0
436	20240119	130800	108151350	27050	27050	27050	27050	0
437	20240119	130700	108151350	27050	27050	27050	27050	10
438	20240119	130600	107880850	27050	27050	27050	27050	0
439	20240119	130500	107880850	27050	27050	27050	27050	0
440	20240119	130400	107880850	27050	27050	27050	27050	0
441	20240119	130300	107880850	27050	27050	27050	27050	0
442	20240119	130200	107880850	27050	27050	27050	27050	0
443	20240119	130100	107880850	27050	27050	27050	27050	0
444	20240119	130000	107880850	27050	27050	27050	27050	1
445	20240119	125900	107853800	27050	27050	27050	27050	0
446	20240119	125800	107853800	27050	27050	27050	27050	0
447	20240119	125700	107853800	27050	27050	27050	27050	3
448	20240119	125600	107772650	27100	27100	27100	27100	1
449	20240119	125500	107745550	27100	27100	27100	27100	0
450	20240119	125400	107745550	27100	27100	27100	27100	0
451	20240119	125300	107745550	27100	27100	27100	27100	0
452	20240119	125200	107745550	27100	27100	27100	27100	0
453	20240119	125100	107745550	27100	27100	27100	27100	0
454	20240119	125000	107745550	27100	27100	27100	27100	0
455	20240119	124900	107745550	27100	27100	27100	27100	0
456	20240119	124800	107745550	27100	27100	27100	27100	0
457	20240119	124700	107745550	27100	27100	27100	27100	0
458	20240119	124600	107745550	27100	27100	27100	27100	2
459	20240119	124500	107691350	27050	27050	27050	27050	0
460	20240119	124400	107691350	27050	27050	27050	27050	0
461	20240119	124300	107691350	27050	27050	27050	27050	0
462	20240119	124200	107691350	27050	27050	27050	27050	0
463	20240119	124100	107691350	27050	27050	27050	27050	0
464	20240119	124000	107691350	27050	27050	27050	27050	0
465	20240119	123900	107691350	27050	27050	27050	27050	0
466	20240119	123800	107691350	27050	27050	27050	27050	0
467	20240119	123700	107691350	27050	27050	27050	27050	93
468	20240119	123600	105175700	27000	27000	27000	27000	0
469	20240119	123500	105175700	27000	27000	27000	27000	0
470	20240119	123400	105175700	27000	27000	27000	27000	0
471	20240119	123300	105175700	27000	27000	27000	27000	0
472	20240119	123200	105175700	27000	27000	27000	27000	0
473	20240119	123100	105175700	27000	27000	27000	27000	0
474	20240119	123000	105175700	27000	27000	27000	27000	0
475	20240119	122900	105175700	27000	27000	27000	27000	5
476	20240119	122800	105040700	27000	27000	27000	27000	0
477	20240119	122700	105040700	27000	27050	27050	27000	39
478	20240119	122600	103985850	27000	27000	27000	27000	0
479	20240119	122500	103985850	27000	27000	27000	27000	0
480	20240119	122400	103985850	27000	27000	27000	27000	0
481	20240119	122300	103985850	27000	27000	27000	27000	0
482	20240119	122200	103985850	27000	27000	27000	27000	0
483	20240119	122100	103985850	27000	27000	27000	27000	0
484	20240119	122000	103985850	27000	27000	27000	27000	0
485	20240119	121900	103985850	27000	27000	27000	27000	0
486	20240119	121800	103985850	27000	27000	27000	27000	0
487	20240119	121700	103985850	27000	27000	27000	27000	6
488	20240119	121600	103823850	27000	27000	27000	27000	0
489	20240119	121500	103823850	27000	27000	27000	27000	0
490	20240119	121400	103823850	27000	27000	27000	27000	0
491	20240119	121300	103823850	27000	27000	27000	27000	0
492	20240119	121200	103823850	27000	27000	27000	27000	0
493	20240119	121100	103823850	27000	27000	27000	27000	0
494	20240119	121000	103823850	27000	27000	27000	27000	0
495	20240119	120900	103823850	27000	27000	27000	27000	0
496	20240119	120800	103823850	27000	27000	27000	27000	0
497	20240119	120700	103823850	27000	27000	27000	27000	0
498	20240119	120600	103823850	27000	27000	27000	27000	0
499	20240119	120500	103823850	27000	27000	27000	27000	0
500	20240119	120400	103823850	27000	27000	27000	27000	3
501	20240119	120300	103742850	27000	27000	27000	27000	0
502	20240119	120200	103742850	27000	27000	27000	27000	0
503	20240119	120100	103742850	27000	27000	27000	27000	0
504	20240119	120000	103742850	27000	27000	27000	27000	0
505	20240119	115900	103742850	27000	27000	27000	27000	0
506	20240119	115800	103742850	27000	27000	27000	27000	0
507	20240119	115700	103742850	27000	27000	27000	27000	0
508	20240119	115600	103742850	27000	27000	27000	27000	0
509	20240119	115500	103742850	27000	27000	27000	27000	0
510	20240119	115400	103742850	27000	27000	27000	27000	0
511	20240119	115300	103742850	27000	27000	27000	27000	0
512	20240119	115200	103742850	27000	27000	27000	27000	0
513	20240119	115100	103742850	27000	27000	27000	27000	1
514	20240119	115000	103715850	27000	27000	27000	27000	2
515	20240119	114900	103661850	27000	27000	27000	27000	0
516	20240119	114800	103661850	27000	27000	27000	27000	0
517	20240119	114700	103661850	27000	27000	27000	27000	4
518	20240119	114600	103553850	27000	27000	27000	27000	0
519	20240119	114500	103553850	27000	27000	27000	27000	0
520	20240119	114400	103553850	27000	27000	27000	27000	0
521	20240119	114300	103553850	27000	27000	27000	27000	0
522	20240119	114200	103553850	27000	27000	27000	27000	0
523	20240119	114100	103553850	27000	27000	27000	27000	1
524	20240119	114000	103526850	27000	27000	27000	27000	0
525	20240119	113900	103526850	27000	27000	27000	27000	0
526	20240119	113800	103526850	27000	27000	27000	27000	0
527	20240119	113700	103526850	27000	27000	27000	27000	0
528	20240119	113600	103526850	27000	27000	27000	27000	0
529	20240119	113500	103526850	27000	27000	27000	27000	0
530	20240119	113400	103526850	27000	27000	27000	27000	14
531	20240119	113300	103148850	27000	27000	27000	27000	0
532	20240119	113200	103148850	27000	27000	27000	27000	0
533	20240119	113100	103148850	27000	27000	27000	27000	0
534	20240119	113000	103148850	27000	27000	27000	27000	0
535	20240119	112900	103148850	27000	27000	27000	27000	0
536	20240119	112800	103148850	27000	27000	27000	27000	1
537	20240119	112700	103121850	26950	26950	26950	26950	0
538	20240119	112600	103121850	26950	26950	26950	26950	0
539	20240119	112500	103121850	26950	26950	26950	26950	0
540	20240119	112400	103121850	26950	26950	26950	26950	0
541	20240119	112300	103121850	26950	26950	26950	26950	4
542	20240119	112200	103014050	26950	26950	26950	26950	22
543	20240119	112100	102421150	26950	26950	26950	26950	1
544	20240119	112000	102394200	26950	26950	26950	26950	0
545	20240119	111900	102394200	26950	26950	26950	26950	0
546	20240119	111800	102394200	26950	26950	26950	26950	0
547	20240119	111700	102394200	26950	26950	26950	26950	0
548	20240119	111600	102394200	26950	26950	26950	26950	1
549	20240119	111500	102367250	26950	26950	26950	26950	0
550	20240119	111400	102367250	26950	26900	26950	26900	15
551	20240119	111300	101963700	26950	26950	26950	26950	0
552	20240119	111200	101963700	26950	26950	26950	26950	0
553	20240119	111100	101963700	26950	26950	26950	26950	11
554	20240119	111000	101667250	26950	26950	26950	26950	0
555	20240119	110900	101667250	26950	26950	26950	26950	0
556	20240119	110800	101667250	26950	26950	26950	26950	0
557	20240119	110700	101667250	26950	26950	26950	26950	0
558	20240119	110600	101667250	26950	26950	26950	26950	1
559	20240119	110500	101640300	26950	26950	26950	26950	0
560	20240119	110400	101640300	26950	26950	26950	26950	0
561	20240119	110300	101640300	26950	26950	26950	26950	0
562	20240119	110200	101640300	26950	26950	26950	26950	0
563	20240119	110100	101640300	26950	26950	26950	26950	1
564	20240119	110000	101613350	26950	26950	26950	26950	0
565	20240119	105900	101613350	26950	26950	26950	26950	0
566	20240119	105800	101613350	26950	26950	26950	26950	0
567	20240119	105700	101613350	26950	26950	26950	26950	0
568	20240119	105600	101613350	26950	26950	26950	26950	0
569	20240119	105500	101613350	26950	26950	26950	26950	0
570	20240119	105400	101613350	26950	26950	26950	26950	0
571	20240119	105300	101613350	26950	26950	26950	26950	0
572	20240119	105200	101613350	26950	26950	26950	26950	0
573	20240119	105100	101613350	26950	26950	26950	26950	0
574	20240119	105000	101613350	26950	26950	26950	26950	0
575	20240119	104900	101613350	26950	26950	26950	26950	5
576	20240119	104800	101478600	26900	26900	26900	26900	5
577	20240119	104700	101344100	26900	26900	26900	26900	0
578	20240119	104600	101344100	26900	26900	26900	26900	0
579	20240119	104500	101344100	26900	26900	26900	26900	0
580	20240119	104400	101344100	26900	26900	26900	26900	0
581	20240119	104300	101344100	26900	26900	26900	26900	0
582	20240119	104200	101344100	26900	26900	26900	26900	87
583	20240119	104100	99003800	26900	26900	26900	26900	0
584	20240119	104000	99003800	26900	26900	26900	26900	0
585	20240119	103900	99003800	26900	26900	26900	26900	65
586	20240119	103800	97255300	26900	26900	26900	26900	0
587	20240119	103700	97255300	26900	26900	26900	26900	29
588	20240119	103600	96475200	26900	26900	26900	26900	0
589	20240119	103500	96475200	26900	26900	26900	26900	0
590	20240119	103400	96475200	26900	26900	26900	26900	0
591	20240119	103300	96475200	26900	26900	26900	26900	0
592	20240119	103200	96475200	26900	26900	26900	26900	1
593	20240119	103100	96448300	26900	26900	26900	26900	1
594	20240119	103000	96421400	26850	26850	26850	26850	0
595	20240119	102900	96421400	26850	26850	26850	26850	0
596	20240119	102800	96421400	26850	26850	26850	26850	0
597	20240119	102700	96421400	26850	26850	26850	26850	5
598	20240119	102600	96287150	26900	26900	26900	26900	3
599	20240119	102500	96206450	26850	26850	26850	26850	0
600	20240119	102400	96206450	26850	26850	26850	26850	0
601	20240119	102300	96206450	26850	26850	26850	26850	0
602	20240119	102200	96206450	26850	26850	26850	26850	0
603	20240119	102100	96206450	26850	26850	26850	26850	7
604	20240119	102000	96018500	26850	26850	26850	26850	4
605	20240119	101900	95911100	26850	26850	26850	26850	1
606	20240119	101800	95884250	26800	26800	26800	26800	0
607	20240119	101700	95884250	26800	26800	26800	26800	0
608	20240119	101600	95884250	26800	26800	26800	26800	0
609	20240119	101500	95884250	26800	26800	26800	26800	0
610	20240119	101400	95884250	26800	26800	26800	26800	0
611	20240119	101300	95884250	26800	26800	26800	26800	0
612	20240119	101200	95884250	26800	26800	26800	26800	9
613	20240119	101100	95643050	26800	26800	26800	26800	1
614	20240119	101000	95616250	26750	26750	26750	26750	21
615	20240119	100900	95054500	26750	26750	26750	26750	0
616	20240119	100800	95054500	26750	26750	26750	26750	0
617	20240119	100700	95054500	26750	26750	26750	26750	0
618	20240119	100600	95054500	26750	26700	26750	26700	4
619	20240119	100500	94947600	26750	26750	26750	26750	0
620	20240119	100400	94947600	26750	26750	26750	26750	8
621	20240119	100300	94733600	26700	26700	26700	26700	0
622	20240119	100200	94733600	26700	26700	26700	26700	110
623	20240119	100100	91796600	26700	26700	26700	26700	1
624	20240119	100000	91769900	26700	26700	26700	26700	0
625	20240119	095900	91769900	26700	26700	26700	26700	0
626	20240119	095800	91769900	26700	26700	26700	26700	0
627	20240119	095700	91769900	26700	26700	26700	26700	0
628	20240119	095600	91769900	26700	26700	26700	26700	0
629	20240119	095500	91769900	26700	26700	26700	26700	0
630	20240119	095400	91769900	26700	26700	26700	26700	4
631	20240119	095300	91663100	26550	26550	26550	26550	0
632	20240119	095200	91663100	26550	26550	26550	26550	0
633	20240119	095100	91663100	26550	26650	26650	26550	40
634	20240119	095000	90598100	26600	26600	26600	26600	1
635	20240119	094900	90571500	26600	26600	26600	26600	1
636	20240119	094800	90544900	26550	26650	26650	26550	21
637	20240119	094700	89986100	26600	26600	26600	26600	0
638	20240119	094600	89986100	26600	26600	26600	26600	0
639	20240119	094500	89986100	26600	26600	26600	26600	0
640	20240119	094400	89986100	26600	26650	26650	26600	11
641	20240119	094300	89693000	26650	26650	26650	26650	0
642	20240119	094200	89693000	26650	26650	26650	26650	2
643	20240119	094100	89639700	26700	26700	26700	26700	0
644	20240119	094000	89639700	26700	26700	26700	26700	0
645	20240119	093900	89639700	26700	26700	26700	26700	0
646	20240119	093800	89639700	26700	26700	26700	26700	0
647	20240119	093700	89639700	26700	26700	26700	26700	0
648	20240119	093600	89639700	26700	26700	26700	26700	0
649	20240119	093500	89639700	26700	26700	26700	26700	0
650	20240119	093400	89639700	26700	26700	26700	26700	1
651	20240119	093300	89613000	26700	26700	26700	26700	0
652	20240119	093200	89613000	26700	26700	26700	26700	1
653	20240119	093100	89586300	26700	26650	26700	26650	200
654	20240119	093000	84246350	26700	26550	26700	26300	473
655	20240119	092900	71729900	26400	26550	26550	26400	545
656	20240119	092800	57294750	26500	26700	26700	26500	455
657	20240119	092700	45218050	26750	26750	26750	26750	1
658	20240119	092600	45191300	26700	26700	26700	26550	416
659	20240119	092500	34120150	26600	26650	26650	26600	200
660	20240119	092400	28792650	26550	26700	26700	26550	200
661	20240119	092300	23465150	26750	26700	26750	26600	201
662	20240119	092200	18105050	26650	26650	26650	26650	0
663	20240119	092100	18105050	26650	26650	26650	26650	1
664	20240119	092000	18078400	26850	26850	26850	26850	0
665	20240119	091900	18078400	26850	26850	26850	26850	1
666	20240119	091800	18051550	26550	26550	26550	26550	0
667	20240119	091700	18051550	26550	26850	26850	26550	196
668	20240119	091600	12837200	26850	26700	26850	26700	69
669	20240119	091500	10987650	26550	27000	27000	26550	201
670	20240119	091400	5633500	26500	27300	27300	26500	200
671	20240119	091300	273950	27400	27400	27400	27400	0
672	20240119	091200	273950	27400	27400	27400	27400	0
673	20240119	091100	273950	27400	27400	27400	27400	0
674	20240119	091000	273950	27400	27400	27400	27400	0
675	20240119	090900	273950	27400	27400	27400	27400	0
676	20240119	090800	273950	27400	27400	27400	27400	0
677	20240119	090700	273950	27400	27400	27400	27400	0
678	20240119	090600	273950	27400	27400	27400	27400	0
679	20240119	090500	273950	27400	27400	27400	27400	1
680	20240119	090400	246550	27400	27400	27400	27400	0
681	20240119	090300	246550	27400	27400	27400	27400	0
682	20240119	090200	246550	27400	27400	27400	27400	0
683	20240119	090100	246550	27400	27400	27400	27400	0
684	20240119	090000	246550	27400	27400	27400	27350	9