KissMeData/001120/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183300	4803370150	27150	27150	27150	27150	8959
3	20240118	183200	4803370150	27150	27150	27150	27150	0
4	20240118	183100	4803370150	27150	27150	27150	27150	0
5	20240118	183000	4803370150	27150	27150	27150	27150	0
6	20240118	182900	4803370150	27150	27150	27150	27150	0
7	20240118	182800	4803370150	27150	27150	27150	27150	0
8	20240118	182700	4803370150	27150	27150	27150	27150	0
9	20240118	182600	4803370150	27150	27150	27150	27150	0
10	20240118	182500	4803370150	27150	27150	27150	27150	0
11	20240118	182400	4803370150	27150	27150	27150	27150	0
12	20240118	182300	4803370150	27150	27150	27150	27150	0
13	20240118	182200	4803370150	27150	27150	27150	27150	0
14	20240118	182100	4803370150	27150	27150	27150	27150	0
15	20240118	182000	4803370150	27150	27150	27150	27150	0
16	20240118	181900	4803370150	27150	27150	27150	27150	0
17	20240118	181800	4803370150	27150	27150	27150	27150	0
18	20240118	181700	4803370150	27150	27150	27150	27150	0
19	20240118	181600	4803370150	27150	27150	27150	27150	0
20	20240118	181500	4803370150	27150	27150	27150	27150	0
21	20240118	181400	4803370150	27150	27150	27150	27150	0
22	20240118	181300	4803370150	27150	27150	27150	27150	0
23	20240118	181200	4803370150	27150	27150	27150	27150	0
24	20240118	181100	4803370150	27150	27150	27150	27150	0
25	20240118	181000	4803370150	27150	27150	27150	27150	0
26	20240118	180900	4803370150	27150	27150	27150	27150	0
27	20240118	180800	4803370150	27150	27150	27150	27150	0
28	20240118	180700	4803370150	27150	27150	27150	27150	0
29	20240118	180600	4803370150	27150	27150	27150	27150	0
30	20240118	180500	4803370150	27150	27150	27150	27150	0
31	20240118	180400	4803370150	27150	27150	27150	27150	0
32	20240118	180300	4803370150	27150	27150	27150	27150	8959
33	20240118	180200	4803370150	27150	27150	27150	27150	0
34	20240118	180100	4803370150	27150	27150	27150	27150	0
35	20240118	180000	4803370150	27150	27150	27150	27150	0
36	20240118	175900	4803370150	27150	27150	27150	27150	0
37	20240118	175800	4803370150	27150	27150	27150	27150	0
38	20240118	175700	4803370150	27150	27150	27150	27150	0
39	20240118	175600	4803370150	27150	27150	27150	27150	0
40	20240118	175500	4803370150	27150	27150	27150	27150	0
41	20240118	175400	4803370150	27150	27150	27150	27150	0
42	20240118	175300	4803370150	27150	27150	27150	27150	0
43	20240118	175200	4803370150	27150	27150	27150	27150	0
44	20240118	175100	4803370150	27150	27150	27150	27150	0
45	20240118	175000	4803370150	27150	27150	27150	27150	0
46	20240118	174900	4803370150	27150	27150	27150	27150	0
47	20240118	174800	4803370150	27150	27150	27150	27150	0
48	20240118	174700	4803370150	27150	27150	27150	27150	0
49	20240118	174600	4803370150	27150	27150	27150	27150	0
50	20240118	174500	4803370150	27150	27150	27150	27150	0
51	20240118	174400	4803370150	27150	27150	27150	27150	0
52	20240118	174300	4803370150	27150	27150	27150	27150	0
53	20240118	174200	4803370150	27150	27150	27150	27150	0
54	20240118	174100	4803370150	27150	27150	27150	27150	0
55	20240118	174000	4803370150	27150	27150	27150	27150	0
56	20240118	173900	4803370150	27150	27150	27150	27150	0
57	20240118	173800	4803370150	27150	27150	27150	27150	0
58	20240118	173700	4803370150	27150	27150	27150	27150	0
59	20240118	173600	4803370150	27150	27150	27150	27150	0
60	20240118	173500	4803370150	27150	27150	27150	27150	0
61	20240118	173400	4803370150	27150	27150	27150	27150	0
62	20240118	173300	4803370150	27150	27150	27150	27150	8959
63	20240118	173200	4803370150	27150	27150	27150	27150	0
64	20240118	173100	4803370150	27150	27150	27150	27150	0
65	20240118	173000	4803370150	27150	27150	27150	27150	0
66	20240118	172900	4803370150	27150	27150	27150	27150	0
67	20240118	172800	4803370150	27150	27150	27150	27150	0
68	20240118	172700	4803370150	27150	27150	27150	27150	0
69	20240118	172600	4803370150	27150	27150	27150	27150	0
70	20240118	172500	4803370150	27150	27150	27150	27150	0
71	20240118	172400	4803370150	27150	27150	27150	27150	0
72	20240118	172300	4803370150	27150	27150	27150	27150	0
73	20240118	172200	4803370150	27150	27150	27150	27150	0
74	20240118	172100	4803370150	27150	27150	27150	27150	0
75	20240118	172000	4803370150	27150	27150	27150	27150	0
76	20240118	171900	4803370150	27150	27150	27150	27150	0
77	20240118	171800	4803370150	27150	27150	27150	27150	0
78	20240118	171700	4803370150	27150	27150	27150	27150	0
79	20240118	171600	4803370150	27150	27150	27150	27150	0
80	20240118	171500	4803370150	27150	27150	27150	27150	0
81	20240118	171400	4803370150	27150	27150	27150	27150	0
82	20240118	171300	4803370150	27150	27150	27150	27150	0
83	20240118	171200	4803370150	27150	27150	27150	27150	0
84	20240118	171100	4803370150	27150	27150	27150	27150	0
85	20240118	171000	4803370150	27150	27150	27150	27150	0
86	20240118	170900	4803370150	27150	27150	27150	27150	0
87	20240118	170800	4803370150	27150	27150	27150	27150	0
88	20240118	170700	4803370150	27150	27150	27150	27150	0
89	20240118	170600	4803370150	27150	27150	27150	27150	0
90	20240118	170500	4803370150	27150	27150	27150	27150	0
91	20240118	170400	4803370150	27150	27150	27150	27150	0
92	20240118	170300	4803370150	27150	27150	27150	27150	8959
93	20240118	170200	4803370150	27150	27150	27150	27150	0
94	20240118	170100	4803370150	27150	27150	27150	27150	0
95	20240118	170000	4803370150	27150	27150	27150	27150	0
96	20240118	165900	4803370150	27150	27150	27150	27150	0
97	20240118	165800	4803370150	27150	27150	27150	27150	0
98	20240118	165700	4803370150	27150	27150	27150	27150	0
99	20240118	165600	4803370150	27150	27150	27150	27150	0
100	20240118	165500	4803370150	27150	27150	27150	27150	0
101	20240118	165400	4803370150	27150	27150	27150	27150	0
102	20240118	165300	4803370150	27150	27150	27150	27150	0
103	20240118	165200	4803370150	27150	27150	27150	27150	0
104	20240118	165100	4803370150	27150	27150	27150	27150	0
105	20240118	165000	4803370150	27150	27150	27150	27150	0
106	20240118	164900	4803370150	27150	27150	27150	27150	0
107	20240118	164800	4803370150	27150	27150	27150	27150	0
108	20240118	164700	4803370150	27150	27150	27150	27150	0
109	20240118	164600	4803370150	27150	27150	27150	27150	0
110	20240118	164500	4803370150	27150	27150	27150	27150	0
111	20240118	164400	4803370150	27150	27150	27150	27150	0
112	20240118	164300	4803370150	27150	27150	27150	27150	0
113	20240118	164200	4803370150	27150	27150	27150	27150	0
114	20240118	164100	4803370150	27150	27150	27150	27150	0
115	20240118	164000	4803370150	27150	27150	27150	27150	0
116	20240118	163900	4803370150	27150	27150	27150	27150	0
117	20240118	163800	4803370150	27150	27150	27150	27150	0
118	20240118	163700	4803370150	27150	27150	27150	27150	0
119	20240118	163600	4803370150	27150	27150	27150	27150	0
120	20240118	163500	4803370150	27150	27150	27150	27150	0
121	20240118	163400	4803370150	27150	27150	27150	27150	0
122	20240118	163300	4803370150	27150	27150	27150	27150	8959
123	20240118	163200	4803370150	27150	27150	27150	27150	0
124	20240118	163100	4803370150	27150	27150	27150	27150	0
125	20240118	163000	4803370150	27150	27150	27150	27150	0
126	20240118	162900	4803370150	27150	27150	27150	27150	0
127	20240118	162800	4803370150	27150	27150	27150	27150	0
128	20240118	162700	4803370150	27150	27150	27150	27150	0
129	20240118	162600	4803370150	27150	27150	27150	27150	0
130	20240118	162500	4803370150	27150	27150	27150	27150	0
131	20240118	162400	4803370150	27150	27150	27150	27150	0
132	20240118	162300	4803370150	27150	27150	27150	27150	0
133	20240118	162200	4803370150	27150	27150	27150	27150	0
134	20240118	162100	4803370150	27150	27150	27150	27150	0
135	20240118	162000	4803370150	27150	27150	27150	27150	0
136	20240118	161900	4803370150	27150	27150	27150	27150	0
137	20240118	161800	4803370150	27150	27150	27150	27150	0
138	20240118	161700	4803370150	27150	27150	27150	27150	0
139	20240118	161600	4803370150	27150	27150	27150	27150	0
140	20240118	161500	4803370150	27150	27150	27150	27150	0
141	20240118	161400	4803370150	27150	27150	27150	27150	0
142	20240118	161300	4803370150	27150	27150	27150	27150	0
143	20240118	161200	4803370150	27150	27150	27150	27150	0
144	20240118	161100	4803370150	27150	27150	27150	27150	0
145	20240118	161000	4803370150	27150	27150	27150	27150	0
146	20240118	160900	4803370150	27150	27150	27150	27150	0
147	20240118	160800	4803370150	27150	27150	27150	27150	0
148	20240118	160700	4803370150	27150	27150	27150	27150	0
149	20240118	160600	4803370150	27150	27150	27150	27150	0
150	20240118	160500	4803370150	27150	27150	27150	27150	0
151	20240118	160400	4803370150	27150	27150	27150	27150	0
152	20240118	160300	4803370150	27150	27150	27150	27150	8959
153	20240118	160200	4803370150	27150	27150	27150	27150	0
154	20240118	160100	4803370150	27150	27150	27150	27150	0
155	20240118	160000	4803370150	27150	27150	27150	27150	0
156	20240118	155900	4803370150	27150	27150	27150	27150	0
157	20240118	155800	4803370150	27150	27150	27150	27150	0
158	20240118	155700	4803370150	27150	27150	27150	27150	0
159	20240118	155600	4803370150	27150	27150	27150	27150	0
160	20240118	155500	4803370150	27150	27150	27150	27150	0
161	20240118	155400	4803370150	27150	27150	27150	27150	0
162	20240118	155300	4803370150	27150	27150	27150	27150	0
163	20240118	155200	4803370150	27150	27150	27150	27150	0
164	20240118	155100	4803370150	27150	27150	27150	27150	0
165	20240118	155000	4803370150	27150	27150	27150	27150	0
166	20240118	154900	4803370150	27150	27150	27150	27150	0
167	20240118	154800	4803370150	27150	27150	27150	27150	0
168	20240118	154700	4803370150	27150	27150	27150	27150	0
169	20240118	154600	4803370150	27150	27150	27150	27150	0
170	20240118	154500	4803370150	27150	27150	27150	27150	0
171	20240118	154400	4803370150	27150	27150	27150	27150	0
172	20240118	154300	4803370150	27150	27150	27150	27150	0
173	20240118	154200	4803370150	27150	27150	27150	27150	0
174	20240118	154100	4803370150	27150	27150	27150	27150	0
175	20240118	154000	4803370150	27150	27150	27150	27150	0
176	20240118	153900	4803370150	27150	27150	27150	27150	0
177	20240118	153800	4803370150	27150	27150	27150	27150	0
178	20240118	153700	4803370150	27150	27150	27150	27150	0
179	20240118	153600	4803370150	27150	27150	27150	27150	0
180	20240118	153500	4803370150	27150	27150	27150	27150	0
181	20240118	153400	4803370150	27150	27150	27150	27150	0
182	20240118	153300	4803370150	27150	27150	27150	27150	8959
183	20240118	153200	4803370150	27150	27150	27150	27150	0
184	20240118	153100	4803370150	27150	27150	27150	27150	0
185	20240118	153000	4803370150	27150	27150	27150	27150	8959
186	20240118	152900	4560133300	27050	27050	27050	27050	0
187	20240118	152800	4560133300	27050	27050	27050	27050	0
188	20240118	152700	4560133300	27050	27050	27050	27050	0
189	20240118	152600	4560133300	27050	27050	27050	27050	0
190	20240118	152500	4560133300	27050	27050	27050	27050	0
191	20240118	152400	4560133300	27050	27050	27050	27050	0
192	20240118	152300	4560133300	27050	27050	27050	27050	0
193	20240118	152200	4560133300	27050	27050	27050	27050	0
194	20240118	152100	4560133300	27050	27050	27050	27050	0
195	20240118	152000	4560133300	27050	27050	27050	27050	0
196	20240118	151900	4560133300	27050	27150	27200	27050	444
197	20240118	151800	4548077200	27200	27200	27250	27200	982
198	20240118	151700	4521365800	27200	27200	27200	27150	164
199	20240118	151600	4516905750	27200	27200	27200	27150	143
200	20240118	151500	4513017150	27200	27250	27300	27150	1458
201	20240118	151400	4473292200	27200	27200	27250	27200	621
202	20240118	151300	4456395650	27200	27150	27200	27050	1209
203	20240118	151200	4423559900	27150	27050	27150	27050	8816
204	20240118	151100	4184658350	27050	27000	27050	27000	1459
205	20240118	151000	4145261350	27000	27000	27000	26900	1573
206	20240118	150900	4102888050	27000	27050	27050	26950	801
207	20240118	150800	4081289700	27050	27050	27050	26900	565
208	20240118	150700	4066041000	27050	27050	27050	27000	154
209	20240118	150600	4061875350	27050	27000	27050	27000	262
210	20240118	150500	4054799350	27000	27000	27050	27000	212
211	20240118	150400	4049072750	26950	27000	27050	26950	151
212	20240118	150300	4044999550	27000	27050	27050	26850	2098
213	20240118	150200	3988364150	27050	27050	27050	27000	196
214	20240118	150100	3983063250	27050	27050	27050	27000	162
215	20240118	150000	3978681250	27050	27000	27050	27000	89
216	20240118	145900	3976274250	27050	27050	27050	27000	164
217	20240118	145800	3971838800	27050	27050	27050	27000	185
218	20240118	145700	3966837100	27050	27050	27050	27000	87
219	20240118	145600	3964483850	27050	27050	27050	27000	146
220	20240118	145500	3960537250	27050	26900	27050	26900	1614
221	20240118	145400	3917002550	26900	26950	26950	26900	1201
222	20240118	145300	3884692400	26950	26900	26950	26900	121
223	20240118	145200	3881431500	26900	26950	26950	26900	401
224	20240118	145100	3870630100	26950	27000	27000	26950	169
225	20240118	145000	3866070500	27000	27000	27000	26950	135
226	20240118	144900	3862425600	27000	26950	27000	26900	427
227	20240118	144800	3850917300	26950	26950	26950	26900	144
228	20240118	144700	3847036750	26950	26950	26950	26900	135
229	20240118	144600	3843398550	26950	26950	27000	26950	766
230	20240118	144500	3822751900	27000	27050	27050	27000	592
231	20240118	144400	3806765400	27050	27050	27050	27000	404
232	20240118	144300	3795852300	27050	27000	27050	26950	617
233	20240118	144200	3779192250	27000	27000	27000	26950	96
234	20240118	144100	3776600400	26950	27000	27000	26950	121
235	20240118	144000	3773333450	27000	27000	27000	26950	134
236	20240118	143900	3769715650	27000	27000	27050	27000	324
237	20240118	143800	3760960900	27000	27050	27050	27000	117
238	20240118	143700	3757798250	27050	27050	27050	27000	122
239	20240118	143600	3754498950	27000	27000	27000	26950	163
240	20240118	143500	3750098050	27000	27050	27050	26950	495
241	20240118	143400	3736729100	27050	27050	27050	27000	76
242	20240118	143300	3734675300	26950	27050	27050	26950	441
243	20240118	143200	3722769700	27050	27000	27050	27000	1660
244	20240118	143100	3677942900	27050	27000	27050	27000	400
245	20240118	143000	3667138450	27000	27000	27000	27000	492
246	20240118	142900	3653854450	27000	26950	27000	26950	631
247	20240118	142800	3636817750	27000	27000	27000	26950	166
248	20240118	142700	3632335800	27000	26950	27000	26950	181
249	20240118	142600	3627454500	26950	26950	26950	26900	619
250	20240118	142500	3610774550	26950	26900	26950	26900	456
251	20240118	142400	3598485600	26900	26950	26950	26900	138
252	20240118	142300	3594768600	26950	26950	27000	26950	497
253	20240118	142200	3581371950	26950	26950	27000	26950	139
254	20240118	142100	3577625050	27000	26950	27000	26900	94
255	20240118	142000	3575090850	26950	26950	26950	26950	186
256	20240118	141900	3570078150	27000	26950	27000	26900	168
257	20240118	141800	3565550550	26900	26900	26950	26900	395
258	20240118	141700	3554906950	26900	26950	26950	26900	53
259	20240118	141600	3553478850	26950	26950	26950	26900	234
260	20240118	141500	3547172600	27000	26950	27000	26950	447
261	20240118	141400	3535125650	27000	27000	27000	26900	176
262	20240118	141300	3530380100	26950	26950	26950	26950	505
263	20240118	141200	3516770350	26950	26950	26950	26900	57
264	20240118	141100	3515234400	26950	26900	26950	26900	382
265	20240118	141000	3504939550	26950	26950	26950	26900	75
266	20240118	140900	3502918900	26950	26900	26950	26900	169
267	20240118	140800	3498365550	26900	26900	26950	26850	106
268	20240118	140700	3495512350	26950	26850	26950	26850	89
269	20240118	140600	3493117650	26900	26900	26950	26800	480
270	20240118	140500	3480229450	26900	26850	26900	26850	58
271	20240118	140400	3478669550	26900	26800	26900	26800	1293
272	20240118	140300	3443951250	26850	26800	26850	26800	2092
273	20240118	140200	3387884950	26750	26750	26800	26750	172
274	20240118	140100	3383277800	26750	26750	26800	26700	789
275	20240118	140000	3362173300	26750	26700	26750	26700	1475
276	20240118	135900	3322742500	26750	26700	26750	26700	1539
277	20240118	135800	3281626650	26750	26750	26800	26700	2473
278	20240118	135700	3215473300	26750	26750	26800	26750	207
279	20240118	135600	3209929550	26800	26800	26800	26800	238
280	20240118	135500	3203551150	26800	26750	26800	26750	310
281	20240118	135400	3195248850	26750	26800	26800	26750	290
282	20240118	135300	3187481950	26750	26800	26800	26750	104
283	20240118	135200	3184694950	26750	26850	26850	26750	2759
284	20240118	135100	3110764800	26800	26850	26850	26800	596
285	20240118	135000	3094789450	26800	26800	26850	26800	150
286	20240118	134900	3090762150	26850	26850	26850	26800	265
287	20240118	134800	3083651400	26850	26850	26850	26800	379
288	20240118	134700	3073481850	26800	26850	26900	26800	177
289	20240118	134600	3068731950	26850	26850	26850	26800	1096
290	20240118	134500	3039326550	26800	26850	26850	26800	660
291	20240118	134400	3021633750	26850	26850	26850	26800	1574
292	20240118	134300	2979443500	26850	26850	26850	26800	3680
293	20240118	134200	2880654300	26900	26850	26900	26850	79
294	20240118	134100	2878529800	26900	26900	26900	26850	176
295	20240118	134000	2873795950	26900	26900	26900	26900	147
296	20240118	133900	2869841650	26900	26900	26900	26850	4589
297	20240118	133800	2746422700	26950	26950	26950	26950	21
298	20240118	133700	2745856750	26950	27000	27000	26900	73
299	20240118	133600	2743888900	26950	26950	26950	26900	613
300	20240118	133500	2727368650	26950	27000	27000	26950	134
301	20240118	133400	2723753750	27000	27000	27000	26950	129
302	20240118	133300	2720270900	26950	27000	27000	26950	154
303	20240118	133200	2716112950	27000	26950	27000	26950	335
304	20240118	133100	2707074100	26950	27000	27000	26950	42
305	20240118	133000	2705940350	27000	27000	27000	26950	227
306	20240118	132900	2699811900	27000	26950	27000	26950	32
307	20240118	132800	2698948100	27000	27000	27000	26950	81
308	20240118	132700	2696761200	27000	27000	27000	26950	208
309	20240118	132600	2691146550	27000	27000	27000	27000	135
310	20240118	132500	2687501550	27000	27000	27000	26950	281
311	20240118	132400	2679921750	26950	27000	27000	26950	95
312	20240118	132300	2677357050	27000	27000	27000	27000	137
313	20240118	132200	2673658050	27000	26950	27000	26950	50
314	20240118	132100	2672308250	26950	27000	27000	26950	1061
315	20240118	132000	2643707100	27000	26950	27000	26950	97
316	20240118	131900	2641088250	26950	27050	27050	26950	794
317	20240118	131800	2619648000	27050	27050	27050	27000	131
318	20240118	131700	2616104500	27050	27050	27050	27000	83
319	20240118	131600	2613859450	27000	27050	27050	27000	195
320	20240118	131500	2608587650	27000	27000	27050	27000	478
321	20240118	131400	2595677900	27050	27000	27050	27000	73
322	20240118	131300	2593703500	27050	27050	27050	27050	237
323	20240118	131200	2587292650	27000	27000	27000	27000	5
324	20240118	131100	2587157650	27050	27000	27050	27000	223
325	20240118	131000	2581128250	27050	27050	27050	27000	86
326	20240118	130900	2578802250	27050	27000	27050	27000	67
327	20240118	130800	2576990500	27050	27000	27050	27000	25
328	20240118	130700	2576314400	27000	27050	27050	27000	100
329	20240118	130600	2573609450	27050	27050	27100	27050	178
330	20240118	130500	2568794150	27050	27050	27050	27000	56
331	20240118	130400	2567279550	27050	27050	27050	27000	152
332	20240118	130300	2563168000	27050	27050	27050	27000	62
333	20240118	130200	2561491400	27050	27000	27050	27000	58
334	20240118	130100	2559923250	27050	27000	27050	27000	120
335	20240118	130000	2556677450	27000	27050	27050	27000	150
336	20240118	125900	2552620050	27050	27000	27050	27000	66
337	20240118	125800	2550834800	27050	27050	27050	27000	227
338	20240118	125700	2544694550	27050	27050	27050	27000	74
339	20240118	125600	2542693000	27050	27000	27050	27000	28
340	20240118	125500	2541935700	27050	27050	27050	27050	117
341	20240118	125400	2538770850	27050	27000	27050	27000	34
342	20240118	125300	2537851250	27050	27050	27050	27000	121
343	20240118	125200	2534578450	27050	27050	27050	27000	89
344	20240118	125100	2532171650	27050	27050	27050	27000	49
345	20240118	125000	2530846300	27050	27050	27050	27000	46
346	20240118	124900	2529602100	27050	27000	27050	27000	93
347	20240118	124800	2527086650	27050	27050	27050	27050	38
348	20240118	124700	2526058750	27050	27050	27050	27000	62
349	20240118	124600	2524381700	27050	27050	27050	27000	72
350	20240118	124500	2522434400	27050	27050	27050	27050	66
351	20240118	124400	2520649100	27000	27050	27050	27000	39
352	20240118	124300	2519594550	27050	27050	27050	27000	113
353	20240118	124200	2516537950	27000	27050	27050	27000	173
354	20240118	124100	2511862850	27050	27050	27050	27000	72
355	20240118	124000	2509915400	27050	27000	27050	27000	155
356	20240118	123900	2505727700	27050	27000	27050	27000	86
357	20240118	123800	2503404650	27050	27000	27050	27000	77
358	20240118	123700	2501323000	26950	27000	27050	26950	807
359	20240118	123600	2479550600	27050	27050	27050	27000	161
360	20240118	123500	2475195600	27050	27050	27050	27000	75
361	20240118	123400	2473166950	26950	27100	27100	26950	1375
362	20240118	123300	2436085400	27100	27050	27100	27050	10
363	20240118	123200	2435814500	27100	27100	27100	27100	96
364	20240118	123100	2433212900	27100	27100	27100	27100	59
365	20240118	123000	2431614000	27050	27100	27100	27050	30
366	20240118	122900	2430801150	27100	27100	27100	27050	108
367	20240118	122800	2427874400	27050	27050	27100	27050	126
368	20240118	122700	2424466000	27050	27050	27050	27050	26
369	20240118	122600	2423762700	27050	26950	27050	26950	629
370	20240118	122500	2406773450	27000	27000	27000	27000	39
371	20240118	122400	2405720450	27000	27000	27000	26950	47
372	20240118	122300	2404451500	27000	26950	27000	26950	210
373	20240118	122200	2398781600	26950	27000	27000	26950	44
374	20240118	122100	2397593650	27000	27000	27000	27000	33
375	20240118	122000	2396702650	27000	27000	27000	26950	108
376	20240118	121900	2393786700	27000	26950	27000	26950	12
377	20240118	121800	2393462850	27000	27000	27000	27000	28
378	20240118	121700	2392706850	26950	27000	27000	26950	1384
379	20240118	121600	2355404500	27000	27000	27000	27000	25
380	20240118	121500	2354729500	26950	27000	27000	26950	68
381	20240118	121400	2352893750	27000	27000	27000	27000	60
382	20240118	121300	2351273750	27000	27000	27000	27000	144
383	20240118	121200	2347385750	27000	27000	27000	27000	106
384	20240118	121100	2344523750	27050	27000	27050	27000	52
385	20240118	121000	2343117300	27050	27000	27050	27000	30
386	20240118	120900	2342306100	27000	27050	27050	27000	210
387	20240118	120800	2336634550	27050	27050	27050	27000	75
388	20240118	120700	2334605850	27050	27000	27050	27000	30
389	20240118	120600	2333794750	27050	27050	27050	27050	23
390	20240118	120500	2333172600	27050	27000	27050	27000	228
391	20240118	120400	2327013650	26950	27000	27050	26950	1512
392	20240118	120300	2286209100	27000	27050	27050	27000	79
393	20240118	120200	2284072250	27000	27050	27050	27000	148
394	20240118	120100	2280073700	27050	27050	27050	27000	51
395	20240118	120000	2278694250	27050	27050	27050	27000	66
396	20240118	115900	2276909100	27050	27050	27050	27050	41
397	20240118	115800	2275800050	27050	27050	27050	27000	491
398	20240118	115700	2262525000	27050	27100	27100	27050	472
399	20240118	115600	2249754800	27100	27100	27100	27050	49
400	20240118	115500	2248427000	27100	27100	27100	27100	35
401	20240118	115400	2247478500	27050	27100	27100	27050	110
402	20240118	115300	2244498900	27100	27100	27100	27100	34
403	20240118	115200	2243577500	27100	27100	27100	27050	142
404	20240118	115100	2239729650	27100	27050	27100	27050	80
405	20240118	115000	2237561750	27100	27100	27100	27100	65
406	20240118	114900	2235800250	27050	27100	27100	27050	100
407	20240118	114800	2233091900	27050	27100	27100	27050	76
408	20240118	114700	2231032750	27100	27100	27100	27050	68
409	20240118	114600	2229190000	27100	27100	27100	27100	65
410	20240118	114500	2227428500	27100	27150	27150	27050	322
411	20240118	114400	2218699200	27150	27100	27150	27100	73
412	20240118	114300	2216717450	27150	27150	27150	27150	54
413	20240118	114200	2215251350	27150	27150	27150	27150	94
414	20240118	114100	2212699250	27150	27100	27150	27100	68
415	20240118	114000	2210853550	27150	27150	27150	27100	96
416	20240118	113900	2208247200	27150	27150	27150	27150	167
417	20240118	113800	2203713150	27150	27150	27150	27100	229
418	20240118	113700	2197496300	27150	27100	27150	27100	81
419	20240118	113600	2195297300	27100	27150	27150	27100	110
420	20240118	113500	2192310850	27150	27150	27150	27150	82
421	20240118	113400	2190084550	27150	27150	27150	27150	74
422	20240118	113300	2188075450	27100	27150	27150	27100	99
423	20240118	113200	2185387950	27150	27150	27150	27100	25
424	20240118	113100	2184709250	27100	27150	27150	27100	118
425	20240118	113000	2181509300	27150	27100	27150	27100	95
426	20240118	112900	2178930100	27150	27150	27150	27100	89
427	20240118	112800	2176513900	27150	27100	27150	27050	136
428	20240118	112700	2172826500	27100	27100	27150	27100	2031
429	20240118	112600	2117785000	27050	27100	27100	27050	39
430	20240118	112500	2116728650	27100	27050	27100	27050	92
431	20240118	112400	2114236250	27050	27000	27050	27000	159
432	20240118	112300	2109935350	27050	27050	27050	27000	321
433	20240118	112200	2101252350	27050	27050	27050	27050	77
434	20240118	112100	2099169500	27050	27050	27050	27000	47
435	20240118	112000	2097898450	27050	27100	27100	27050	227
436	20240118	111900	2091755350	27050	27050	27050	27000	130
437	20240118	111800	2088238950	27050	27000	27050	27000	41
438	20240118	111700	2087130000	27050	27050	27050	27000	82
439	20240118	111600	2084915250	27050	27050	27050	27000	375
440	20240118	111500	2074771550	27050	27050	27050	27000	27
441	20240118	111400	2074041250	27050	27050	27050	27000	136
442	20240118	111300	2070362600	27050	27050	27050	27050	61
443	20240118	111200	2068712550	27050	27050	27050	27000	75
444	20240118	111100	2066686700	27000	27000	27000	27000	1
445	20240118	111000	2066659700	27050	27050	27100	27000	135
446	20240118	110900	2063008900	27050	27050	27050	27050	52
447	20240118	110800	2061602300	27100	27100	27100	27050	11
448	20240118	110700	2061304450	27100	27050	27100	27050	402
449	20240118	110600	2050421100	27050	27050	27050	27000	46
450	20240118	110500	2049176850	27050	27050	27050	27000	264
451	20240118	110400	2042045600	27050	27050	27050	27000	122
452	20240118	110300	2038748000	27050	27050	27050	27050	13
453	20240118	110200	2038396350	27050	27000	27050	27000	13
454	20240118	110100	2038044800	27050	27050	27050	27050	40
455	20240118	110000	2036962800	27050	27000	27050	27000	180
456	20240118	105900	2032102200	27000	27000	27000	27000	1
457	20240118	105800	2032075200	27050	27000	27050	27000	105
458	20240118	105700	2029235050	27050	27000	27050	27000	12
459	20240118	105600	2028910550	27050	27050	27050	27000	24
460	20240118	105500	2028261450	27050	27100	27100	27050	130
461	20240118	105400	2024742250	27050	27050	27050	27000	104
462	20240118	105300	2021931350	27100	27100	27100	27050	31
463	20240118	105200	2021091300	27100	27050	27100	27050	55
464	20240118	105100	2019602950	27000	27050	27050	27000	11
465	20240118	105000	2019305450	27050	27050	27050	27050	159
466	20240118	104900	2015004500	27050	27050	27050	27000	20
467	20240118	104800	2014463550	27000	27050	27050	27000	136
468	20240118	104700	2010789200	27050	27050	27050	27050	1983
469	20240118	104600	1957149050	27100	27100	27100	27050	120
470	20240118	104500	1953897150	27050	27050	27050	27050	3
471	20240118	104400	1953816000	27050	27100	27100	27050	59
472	20240118	104300	1952217500	27100	27100	27100	27100	589
473	20240118	104200	1936255600	27100	27150	27150	27100	270
474	20240118	104100	1928938100	27150	27100	27150	27100	420
475	20240118	104000	1917553000	27100	27100	27100	27050	220
476	20240118	103900	1911591150	27100	27050	27100	27050	60
477	20240118	103800	1909967650	27100	27100	27100	27100	167
478	20240118	103700	1905441950	27050	27050	27100	27000	1577
479	20240118	103600	1862789800	27050	27050	27050	27050	59
480	20240118	103500	1861193850	27050	27100	27100	27050	428
481	20240118	103400	1849615950	27100	27050	27100	27050	170
482	20240118	103300	1845016850	27050	27000	27050	27000	88
483	20240118	103200	1842640750	27000	26950	27000	26950	2
484	20240118	103100	1842586800	27000	27000	27000	27000	118
485	20240118	103000	1839400800	27000	26900	27000	26900	162
486	20240118	102900	1835037450	26950	27000	27000	26850	2041
487	20240118	102800	1780190600	27000	26950	27000	26950	188
488	20240118	102700	1775123400	26950	27000	27000	26950	5
489	20240118	102600	1774988500	27000	27000	27000	27000	35
490	20240118	102500	1774043500	26950	26900	26950	26900	223
491	20240118	102400	1768033750	26950	27000	27000	26950	34
492	20240118	102300	1767117400	26950	27000	27000	26950	51
493	20240118	102200	1765742900	26900	26900	26900	26900	21
494	20240118	102100	1765178000	26900	26950	26950	26900	44
495	20240118	102000	1763992300	26950	27000	27000	26900	4723
496	20240118	101900	1636837700	27000	27000	27000	27000	106
497	20240118	101800	1633975700	26950	27000	27050	26950	249
498	20240118	101700	1627260950	27000	27000	27000	27000	302
499	20240118	101600	1619106950	27000	26950	27000	26950	572
500	20240118	101500	1603685250	26900	26950	27000	26900	498
501	20240118	101400	1590264350	26950	27000	27000	26950	112
502	20240118	101300	1587242150	27000	27000	27000	26950	123
503	20240118	101200	1583926600	27000	27000	27000	26950	389
504	20240118	101100	1573428700	27050	27000	27050	27000	31
505	20240118	101000	1572591350	27050	27000	27050	27000	122
506	20240118	100900	1569297000	27000	27050	27050	27000	5
507	20240118	100800	1569161850	27000	27050	27050	27000	8
508	20240118	100700	1568945600	27000	27000	27000	27000	0
509	20240118	100600	1568945600	27000	27000	27050	27000	13
510	20240118	100500	1568594550	27050	27050	27050	27050	134
511	20240118	100400	1564969850	27050	27000	27050	26950	1757
512	20240118	100300	1517525500	27000	26950	27000	26900	838
513	20240118	100200	1494944850	26950	26950	26950	26900	117
514	20240118	100100	1491791750	26900	26950	26950	26900	82
515	20240118	100000	1489582250	26950	26950	26950	26950	21
516	20240118	095900	1489016300	26950	26950	26950	26900	210
517	20240118	095800	1483357900	26900	26950	26950	26900	9
518	20240118	095700	1483115400	26950	26950	26950	26900	1337
519	20240118	095600	1447096950	26950	26900	26950	26900	143
520	20240118	095500	1443243150	26950	26950	26950	26950	28
521	20240118	095400	1442488550	26900	26900	26900	26900	538
522	20240118	095300	1428016350	26900	26850	26900	26850	1400
523	20240118	095200	1390415400	26850	26850	26850	26800	1081
524	20240118	095100	1361409350	26850	26900	26950	26800	4253
525	20240118	095000	1247344350	26900	26950	26950	26900	2349
526	20240118	094900	1184154600	26950	26950	27000	26900	707
527	20240118	094800	1165104000	26950	26950	26950	26950	816
528	20240118	094700	1143112800	26900	26950	26950	26900	665
529	20240118	094600	1125220400	26950	27000	27000	26950	753
530	20240118	094500	1104926500	26950	27050	27050	26950	1190
531	20240118	094400	1072843450	27050	27000	27050	27000	30
532	20240118	094300	1072033000	27000	27050	27050	27000	502
533	20240118	094200	1058478000	27050	27050	27050	26950	713
534	20240118	094100	1039210750	27050	27050	27050	27000	174
535	20240118	094000	1034507400	27050	27000	27050	27000	94
536	20240118	093900	1031969100	27000	27000	27050	26950	2315
537	20240118	093800	969464750	27000	27050	27050	27000	949
538	20240118	093700	943807100	27050	27100	27100	27050	458
539	20240118	093600	931415800	27050	27050	27100	27050	645
540	20240118	093500	913968100	27100	27150	27150	27050	2367
541	20240118	093400	849857750	27150	27100	27150	27100	1473
542	20240118	093300	809937950	27150	27150	27150	27100	29
543	20240118	093200	809150700	27150	27150	27150	27100	302
544	20240118	093100	800962700	27150	27150	27150	27100	234
545	20240118	093000	794609700	27150	27150	27200	27100	415
546	20240118	092900	783342400	27200	27100	27200	27100	2808
547	20240118	092800	707210450	27150	27150	27150	27100	279
548	20240118	092700	699635650	27100	27150	27200	27100	756
549	20240118	092600	679115150	27200	27150	27200	27100	2131
550	20240118	092500	621309100	27150	27250	27250	27150	2735
551	20240118	092400	546922650	27200	27150	27250	27150	1043
552	20240118	092300	518552750	27150	27200	27200	27150	46
553	20240118	092200	517302250	27200	27200	27200	27150	849
554	20240118	092100	494231550	27200	27100	27200	27100	221
555	20240118	092000	488231700	27150	27300	27300	27100	2480
556	20240118	091900	420747700	27300	27300	27300	27250	432
557	20240118	091800	408954400	27300	27300	27300	27250	370
558	20240118	091700	398863450	27300	27350	27350	27300	591
559	20240118	091600	382727850	27350	27350	27350	27300	150
560	20240118	091500	378626350	27350	27350	27350	27300	157
561	20240118	091400	374332450	27350	27300	27350	27250	255
562	20240118	091300	367369750	27300	27350	27350	27300	859
563	20240118	091200	343889800	27300	27300	27350	27300	1331
564	20240118	091100	307553050	27300	27250	27300	27250	118
565	20240118	091000	304337150	27250	27250	27300	27200	1016
566	20240118	090900	276652750	27250	27250	27250	27200	1577
567	20240118	090800	233712550	27200	27200	27250	27200	200
568	20240118	090700	228270600	27250	27300	27300	27200	1004
569	20240118	090600	200946750	27300	27300	27300	27250	119
570	20240118	090500	197698100	27300	27250	27350	27250	1676
571	20240118	090400	151974300	27350	27300	27350	27300	321
572	20240118	090300	143210850	27300	27400	27400	27300	58
573	20240118	090200	141626750	27350	27450	27450	27350	1101
574	20240118	090100	111508500	27450	27300	27450	27300	825
575	20240118	090000	88983050	27300	27450	27450	27250	3248