KissMeData/134790/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	202200	48672250	27050	27050	27050	27050	1
3	20240117	202100	48672250	27050	27050	27050	27050	0
4	20240117	202000	48672250	27050	27050	27050	27050	0
5	20240117	201900	48672250	27050	27050	27050	27050	0
6	20240117	201800	48672250	27050	27050	27050	27050	0
7	20240117	201700	48672250	27050	27050	27050	27050	0
8	20240117	201600	48672250	27050	27050	27050	27050	0
9	20240117	201500	48672250	27050	27050	27050	27050	0
10	20240117	201400	48672250	27050	27050	27050	27050	0
11	20240117	201300	48672250	27050	27050	27050	27050	0
12	20240117	201200	48672250	27050	27050	27050	27050	0
13	20240117	201100	48672250	27050	27050	27050	27050	0
14	20240117	201000	48672250	27050	27050	27050	27050	0
15	20240117	200900	48672250	27050	27050	27050	27050	0
16	20240117	200800	48672250	27050	27050	27050	27050	0
17	20240117	200700	48672250	27050	27050	27050	27050	0
18	20240117	200600	48672250	27050	27050	27050	27050	0
19	20240117	200500	48672250	27050	27050	27050	27050	0
20	20240117	200400	48672250	27050	27050	27050	27050	0
21	20240117	200300	48672250	27050	27050	27050	27050	0
22	20240117	200200	48672250	27050	27050	27050	27050	0
23	20240117	200100	48672250	27050	27050	27050	27050	0
24	20240117	200000	48672250	27050	27050	27050	27050	0
25	20240117	195900	48672250	27050	27050	27050	27050	0
26	20240117	195800	48672250	27050	27050	27050	27050	0
27	20240117	195700	48672250	27050	27050	27050	27050	0
28	20240117	195600	48672250	27050	27050	27050	27050	0
29	20240117	195500	48672250	27050	27050	27050	27050	0
30	20240117	195400	48672250	27050	27050	27050	27050	0
31	20240117	195300	48672250	27050	27050	27050	27050	0
32	20240117	195200	48672250	27050	27050	27050	27050	1
33	20240117	195100	48672250	27050	27050	27050	27050	0
34	20240117	195000	48672250	27050	27050	27050	27050	0
35	20240117	194900	48672250	27050	27050	27050	27050	0
36	20240117	194800	48672250	27050	27050	27050	27050	0
37	20240117	194700	48672250	27050	27050	27050	27050	0
38	20240117	194600	48672250	27050	27050	27050	27050	0
39	20240117	194500	48672250	27050	27050	27050	27050	0
40	20240117	194400	48672250	27050	27050	27050	27050	0
41	20240117	194300	48672250	27050	27050	27050	27050	0
42	20240117	194200	48672250	27050	27050	27050	27050	0
43	20240117	194100	48672250	27050	27050	27050	27050	0
44	20240117	194000	48672250	27050	27050	27050	27050	0
45	20240117	193900	48672250	27050	27050	27050	27050	0
46	20240117	193800	48672250	27050	27050	27050	27050	0
47	20240117	193700	48672250	27050	27050	27050	27050	0
48	20240117	193600	48672250	27050	27050	27050	27050	0
49	20240117	193500	48672250	27050	27050	27050	27050	0
50	20240117	193400	48672250	27050	27050	27050	27050	0
51	20240117	193300	48672250	27050	27050	27050	27050	0
52	20240117	193200	48672250	27050	27050	27050	27050	0
53	20240117	193100	48672250	27050	27050	27050	27050	0
54	20240117	193000	48672250	27050	27050	27050	27050	0
55	20240117	192900	48672250	27050	27050	27050	27050	0
56	20240117	192800	48672250	27050	27050	27050	27050	0
57	20240117	192700	48672250	27050	27050	27050	27050	0
58	20240117	192600	48672250	27050	27050	27050	27050	0
59	20240117	192500	48672250	27050	27050	27050	27050	0
60	20240117	192400	48672250	27050	27050	27050	27050	0
61	20240117	192300	48672250	27050	27050	27050	27050	0
62	20240117	192200	48672250	27050	27050	27050	27050	1
63	20240117	192100	48672250	27050	27050	27050	27050	0
64	20240117	192000	48672250	27050	27050	27050	27050	0
65	20240117	191900	48672250	27050	27050	27050	27050	0
66	20240117	191800	48672250	27050	27050	27050	27050	0
67	20240117	191700	48672250	27050	27050	27050	27050	0
68	20240117	191600	48672250	27050	27050	27050	27050	0
69	20240117	191500	48672250	27050	27050	27050	27050	0
70	20240117	191400	48672250	27050	27050	27050	27050	0
71	20240117	191300	48672250	27050	27050	27050	27050	0
72	20240117	191200	48672250	27050	27050	27050	27050	0
73	20240117	191100	48672250	27050	27050	27050	27050	0
74	20240117	191000	48672250	27050	27050	27050	27050	0
75	20240117	190900	48672250	27050	27050	27050	27050	0
76	20240117	190800	48672250	27050	27050	27050	27050	0
77	20240117	190700	48672250	27050	27050	27050	27050	0
78	20240117	190600	48672250	27050	27050	27050	27050	0
79	20240117	190500	48672250	27050	27050	27050	27050	0
80	20240117	190400	48672250	27050	27050	27050	27050	0
81	20240117	190300	48672250	27050	27050	27050	27050	0
82	20240117	190200	48672250	27050	27050	27050	27050	0
83	20240117	190100	48672250	27050	27050	27050	27050	0
84	20240117	190000	48672250	27050	27050	27050	27050	0
85	20240117	185900	48672250	27050	27050	27050	27050	0
86	20240117	185800	48672250	27050	27050	27050	27050	0
87	20240117	185700	48672250	27050	27050	27050	27050	0
88	20240117	185600	48672250	27050	27050	27050	27050	0
89	20240117	185500	48672250	27050	27050	27050	27050	0
90	20240117	185400	48672250	27050	27050	27050	27050	0
91	20240117	185300	48672250	27050	27050	27050	27050	0
92	20240117	185200	48672250	27050	27050	27050	27050	1
93	20240117	185100	48672250	27050	27050	27050	27050	0
94	20240117	185000	48672250	27050	27050	27050	27050	0
95	20240117	184900	48672250	27050	27050	27050	27050	0
96	20240117	184800	48672250	27050	27050	27050	27050	0
97	20240117	184700	48672250	27050	27050	27050	27050	0
98	20240117	184600	48672250	27050	27050	27050	27050	0
99	20240117	184500	48672250	27050	27050	27050	27050	0
100	20240117	184400	48672250	27050	27050	27050	27050	0
101	20240117	184300	48672250	27050	27050	27050	27050	0
102	20240117	184200	48672250	27050	27050	27050	27050	0
103	20240117	184100	48672250	27050	27050	27050	27050	0
104	20240117	184000	48672250	27050	27050	27050	27050	0
105	20240117	183900	48672250	27050	27050	27050	27050	0
106	20240117	183800	48672250	27050	27050	27050	27050	0
107	20240117	183700	48672250	27050	27050	27050	27050	0
108	20240117	183600	48672250	27050	27050	27050	27050	0
109	20240117	183500	48672250	27050	27050	27050	27050	0
110	20240117	183400	48672250	27050	27050	27050	27050	0
111	20240117	183300	48672250	27050	27050	27050	27050	0
112	20240117	183200	48672250	27050	27050	27050	27050	0
113	20240117	183100	48672250	27050	27050	27050	27050	0
114	20240117	183000	48672250	27050	27050	27050	27050	0
115	20240117	182900	48672250	27050	27050	27050	27050	0
116	20240117	182800	48672250	27050	27050	27050	27050	0
117	20240117	182700	48672250	27050	27050	27050	27050	0
118	20240117	182600	48672250	27050	27050	27050	27050	0
119	20240117	182500	48672250	27050	27050	27050	27050	0
120	20240117	182400	48672250	27050	27050	27050	27050	0
121	20240117	182300	48672250	27050	27050	27050	27050	0
122	20240117	182200	48672250	27050	27050	27050	27050	1
123	20240117	182100	48672250	27050	27050	27050	27050	0
124	20240117	182000	48672250	27050	27050	27050	27050	0
125	20240117	181900	48672250	27050	27050	27050	27050	0
126	20240117	181800	48672250	27050	27050	27050	27050	0
127	20240117	181700	48672250	27050	27050	27050	27050	0
128	20240117	181600	48672250	27050	27050	27050	27050	0
129	20240117	181500	48672250	27050	27050	27050	27050	0
130	20240117	181400	48672250	27050	27050	27050	27050	0
131	20240117	181300	48672250	27050	27050	27050	27050	0
132	20240117	181200	48672250	27050	27050	27050	27050	0
133	20240117	181100	48672250	27050	27050	27050	27050	0
134	20240117	181000	48672250	27050	27050	27050	27050	0
135	20240117	180900	48672250	27050	27050	27050	27050	0
136	20240117	180800	48672250	27050	27050	27050	27050	0
137	20240117	180700	48672250	27050	27050	27050	27050	0
138	20240117	180600	48672250	27050	27050	27050	27050	0
139	20240117	180500	48672250	27050	27050	27050	27050	0
140	20240117	180400	48672250	27050	27050	27050	27050	0
141	20240117	180300	48672250	27050	27050	27050	27050	0
142	20240117	180200	48672250	27050	27050	27050	27050	0
143	20240117	180100	48672250	27050	27050	27050	27050	0
144	20240117	180000	48672250	27050	27050	27050	27050	0
145	20240117	175900	48672250	27050	27050	27050	27050	0
146	20240117	175800	48672250	27050	27050	27050	27050	0
147	20240117	175700	48672250	27050	27050	27050	27050	0
148	20240117	175600	48672250	27050	27050	27050	27050	0
149	20240117	175500	48672250	27050	27050	27050	27050	0
150	20240117	175400	48672250	27050	27050	27050	27050	0
151	20240117	175300	48672250	27050	27050	27050	27050	0
152	20240117	175200	48672250	27050	27050	27050	27050	1
153	20240117	175100	48672250	27050	27050	27050	27050	0
154	20240117	175000	48672250	27050	27050	27050	27050	0
155	20240117	174900	48672250	27050	27050	27050	27050	0
156	20240117	174800	48672250	27050	27050	27050	27050	0
157	20240117	174700	48672250	27050	27050	27050	27050	0
158	20240117	174600	48672250	27050	27050	27050	27050	0
159	20240117	174500	48672250	27050	27050	27050	27050	0
160	20240117	174400	48672250	27050	27050	27050	27050	0
161	20240117	174300	48672250	27050	27050	27050	27050	0
162	20240117	174200	48672250	27050	27050	27050	27050	0
163	20240117	174100	48672250	27050	27050	27050	27050	0
164	20240117	174000	48672250	27050	27050	27050	27050	0
165	20240117	173900	48672250	27050	27050	27050	27050	0
166	20240117	173800	48672250	27050	27050	27050	27050	0
167	20240117	173700	48672250	27050	27050	27050	27050	0
168	20240117	173600	48672250	27050	27050	27050	27050	0
169	20240117	173500	48672250	27050	27050	27050	27050	0
170	20240117	173400	48672250	27050	27050	27050	27050	0
171	20240117	173300	48672250	27050	27050	27050	27050	0
172	20240117	173200	48672250	27050	27050	27050	27050	0
173	20240117	173100	48672250	27050	27050	27050	27050	0
174	20240117	173000	48672250	27050	27050	27050	27050	0
175	20240117	172900	48672250	27050	27050	27050	27050	0
176	20240117	172800	48672250	27050	27050	27050	27050	0
177	20240117	172700	48672250	27050	27050	27050	27050	0
178	20240117	172600	48672250	27050	27050	27050	27050	0
179	20240117	172500	48672250	27050	27050	27050	27050	0
180	20240117	172400	48672250	27050	27050	27050	27050	0
181	20240117	172300	48672250	27050	27050	27050	27050	0
182	20240117	172200	48672250	27050	27050	27050	27050	1
183	20240117	172100	48672250	27050	27050	27050	27050	0
184	20240117	172000	48672250	27050	27050	27050	27050	0
185	20240117	171900	48672250	27050	27050	27050	27050	0
186	20240117	171800	48672250	27050	27050	27050	27050	0
187	20240117	171700	48672250	27050	27050	27050	27050	0
188	20240117	171600	48672250	27050	27050	27050	27050	0
189	20240117	171500	48672250	27050	27050	27050	27050	0
190	20240117	171400	48672250	27050	27050	27050	27050	0
191	20240117	171300	48672250	27050	27050	27050	27050	0
192	20240117	171200	48672250	27050	27050	27050	27050	0
193	20240117	171100	48672250	27050	27050	27050	27050	0
194	20240117	171000	48672250	27050	27050	27050	27050	0
195	20240117	170900	48672250	27050	27050	27050	27050	0
196	20240117	170800	48672250	27050	27050	27050	27050	0
197	20240117	170700	48672250	27050	27050	27050	27050	0
198	20240117	170600	48672250	27050	27050	27050	27050	0
199	20240117	170500	48672250	27050	27050	27050	27050	0
200	20240117	170400	48672250	27050	27050	27050	27050	0
201	20240117	170300	48672250	27050	27050	27050	27050	0
202	20240117	170200	48672250	27050	27050	27050	27050	0
203	20240117	170100	48672250	27050	27050	27050	27050	0
204	20240117	170000	48672250	27050	27050	27050	27050	0
205	20240117	165900	48672250	27050	27050	27050	27050	0
206	20240117	165800	48672250	27050	27050	27050	27050	0
207	20240117	165700	48672250	27050	27050	27050	27050	0
208	20240117	165600	48672250	27050	27050	27050	27050	0
209	20240117	165500	48672250	27050	27050	27050	27050	0
210	20240117	165400	48672250	27050	27050	27050	27050	0
211	20240117	165300	48672250	27050	27050	27050	27050	0
212	20240117	165200	48672250	27050	27050	27050	27050	1
213	20240117	165100	48672250	27050	27050	27050	27050	0
214	20240117	165000	48672250	27050	27050	27050	27050	0
215	20240117	164900	48672250	27050	27050	27050	27050	0
216	20240117	164800	48672250	27050	27050	27050	27050	0
217	20240117	164700	48672250	27050	27050	27050	27050	0
218	20240117	164600	48672250	27050	27050	27050	27050	0
219	20240117	164500	48672250	27050	27050	27050	27050	0
220	20240117	164400	48672250	27050	27050	27050	27050	0
221	20240117	164300	48672250	27050	27050	27050	27050	0
222	20240117	164200	48672250	27050	27050	27050	27050	0
223	20240117	164100	48672250	27050	27050	27050	27050	0
224	20240117	164000	48672250	27050	27050	27050	27050	0
225	20240117	163900	48672250	27050	27050	27050	27050	0
226	20240117	163800	48672250	27050	27050	27050	27050	0
227	20240117	163700	48672250	27050	27050	27050	27050	0
228	20240117	163600	48672250	27050	27050	27050	27050	0
229	20240117	163500	48672250	27050	27050	27050	27050	0
230	20240117	163400	48672250	27050	27050	27050	27050	0
231	20240117	163300	48672250	27050	27050	27050	27050	0
232	20240117	163200	48672250	27050	27050	27050	27050	0
233	20240117	163100	48672250	27050	27050	27050	27050	0
234	20240117	163000	48672250	27050	27050	27050	27050	0
235	20240117	162900	48672250	27050	27050	27050	27050	0
236	20240117	162800	48672250	27050	27050	27050	27050	0
237	20240117	162700	48672250	27050	27050	27050	27050	0
238	20240117	162600	48672250	27050	27050	27050	27050	0
239	20240117	162500	48672250	27050	27050	27050	27050	0
240	20240117	162400	48672250	27050	27050	27050	27050	0
241	20240117	162300	48672250	27050	27050	27050	27050	0
242	20240117	162200	48672250	27050	27050	27050	27050	1
243	20240117	162100	48672250	27050	27050	27050	27050	0
244	20240117	162000	48672250	27050	27050	27050	27050	0
245	20240117	161900	48672250	27050	27050	27050	27050	0
246	20240117	161800	48672250	27050	27050	27050	27050	0
247	20240117	161700	48672250	27050	27050	27050	27050	0
248	20240117	161600	48672250	27050	27050	27050	27050	0
249	20240117	161500	48672250	27050	27050	27050	27050	0
250	20240117	161400	48672250	27050	27050	27050	27050	0
251	20240117	161300	48672250	27050	27050	27050	27050	0
252	20240117	161200	48672250	27050	27050	27050	27050	0
253	20240117	161100	48672250	27050	27050	27050	27050	0
254	20240117	161000	48672250	27050	27050	27050	27050	0
255	20240117	160900	48672250	27050	27050	27050	27050	0
256	20240117	160800	48672250	27050	27050	27050	27050	0
257	20240117	160700	48672250	27050	27050	27050	27050	0
258	20240117	160600	48672250	27050	27050	27050	27050	0
259	20240117	160500	48672250	27050	27050	27050	27050	0
260	20240117	160400	48672250	27050	27050	27050	27050	0
261	20240117	160300	48672250	27050	27050	27050	27050	0
262	20240117	160200	48672250	27050	27050	27050	27050	0
263	20240117	160100	48672250	27050	27050	27050	27050	0
264	20240117	160000	48672250	27050	27050	27050	27050	0
265	20240117	155900	48672250	27050	27050	27050	27050	0
266	20240117	155800	48672250	27050	27050	27050	27050	0
267	20240117	155700	48672250	27050	27050	27050	27050	0
268	20240117	155600	48672250	27050	27050	27050	27050	0
269	20240117	155500	48672250	27050	27050	27050	27050	0
270	20240117	155400	48672250	27050	27050	27050	27050	0
271	20240117	155300	48672250	27050	27050	27050	27050	0
272	20240117	155200	48672250	27050	27050	27050	27050	1
273	20240117	155100	48672250	27050	27050	27050	27050	0
274	20240117	155000	48672250	27050	27050	27050	27050	0
275	20240117	154900	48672250	27050	27050	27050	27050	0
276	20240117	154800	48672250	27050	27050	27050	27050	0
277	20240117	154700	48672250	27050	27050	27050	27050	0
278	20240117	154600	48672250	27050	27050	27050	27050	0
279	20240117	154500	48672250	27050	27050	27050	27050	0
280	20240117	154400	48672250	27050	27050	27050	27050	0
281	20240117	154300	48672250	27050	27050	27050	27050	0
282	20240117	154200	48672250	27050	27050	27050	27050	0
283	20240117	154100	48672250	27050	27050	27050	27050	0
284	20240117	154000	48672250	27050	27050	27050	27050	0
285	20240117	153900	48672250	27050	27050	27050	27050	0
286	20240117	153800	48672250	27050	27050	27050	27050	0
287	20240117	153700	48672250	27050	27050	27050	27050	0
288	20240117	153600	48672250	27050	27050	27050	27050	0
289	20240117	153500	48672250	27050	27050	27050	27050	0
290	20240117	153400	48672250	27050	27050	27050	27050	0
291	20240117	153300	48672250	27050	27050	27050	27050	0
292	20240117	153200	48672250	27050	27050	27050	27050	0
293	20240117	153100	48672250	27050	27050	27050	27050	0
294	20240117	153000	48672250	27050	27050	27050	27050	1
295	20240117	152900	48645200	27100	27100	27100	27100	0
296	20240117	152800	48645200	27100	27100	27100	27100	0
297	20240117	152700	48645200	27100	27100	27100	27100	0
298	20240117	152600	48645200	27100	27100	27100	27100	0
299	20240117	152500	48645200	27100	27100	27100	27100	0
300	20240117	152400	48645200	27100	27100	27100	27100	0
301	20240117	152300	48645200	27100	27100	27100	27100	0
302	20240117	152200	48645200	27100	27100	27100	27100	0
303	20240117	152100	48645200	27100	27100	27100	27100	0
304	20240117	152000	48645200	27100	27100	27100	27100	0
305	20240117	151900	48645200	27100	27100	27100	27100	0
306	20240117	151800	48645200	27100	27100	27100	27100	5
307	20240117	151700	48509700	27100	27100	27100	27100	5
308	20240117	151600	48374200	27100	27100	27100	27100	0
309	20240117	151500	48374200	27100	27100	27100	27100	1
310	20240117	151400	48347100	27100	27100	27100	27100	0
311	20240117	151300	48347100	27100	27100	27100	27100	0
312	20240117	151200	48347100	27100	27100	27100	27100	0
313	20240117	151100	48347100	27100	27100	27100	27100	0
314	20240117	151000	48347100	27100	27100	27100	27100	0
315	20240117	150900	48347100	27100	27100	27100	27100	0
316	20240117	150800	48347100	27100	27100	27100	27100	0
317	20240117	150700	48347100	27100	27100	27100	27100	5
318	20240117	150600	48211600	27100	27000	27100	27000	25
319	20240117	150500	47536450	27000	27000	27000	27000	0
320	20240117	150400	47536450	27000	27000	27000	27000	1
321	20240117	150300	47509450	27000	27000	27000	27000	0
322	20240117	150200	47509450	27000	27000	27000	27000	1
323	20240117	150100	47482450	27000	27000	27000	27000	5
324	20240117	150000	47347450	27000	27000	27000	27000	0
325	20240117	145900	47347450	27000	27000	27000	27000	1
326	20240117	145800	47320450	26900	26900	26900	26900	133
327	20240117	145700	43742750	27000	27000	27000	27000	0
328	20240117	145600	43742750	27000	27000	27000	27000	0
329	20240117	145500	43742750	27000	27000	27000	27000	0
330	20240117	145400	43742750	27000	27000	27000	27000	1
331	20240117	145300	43715750	27000	27000	27000	27000	0
332	20240117	145200	43715750	27000	27000	27000	27000	0
333	20240117	145100	43715750	27000	27000	27000	27000	0
334	20240117	145000	43715750	27000	27000	27000	27000	0
335	20240117	144900	43715750	27000	27000	27000	27000	6
336	20240117	144800	43553750	27000	27000	27000	27000	10
337	20240117	144700	43283750	27000	27000	27000	27000	1
338	20240117	144600	43256750	27000	27000	27000	27000	0
339	20240117	144500	43256750	27000	27000	27000	27000	2
340	20240117	144400	43202750	27000	27000	27000	27000	0
341	20240117	144300	43202750	27000	27000	27000	27000	2
342	20240117	144200	43148750	27000	27000	27000	27000	1
343	20240117	144100	43121750	26950	26950	26950	26950	0
344	20240117	144000	43121750	26950	26950	26950	26950	0
345	20240117	143900	43121750	26950	26950	26950	26950	0
346	20240117	143800	43121750	26950	26950	26950	26950	0
347	20240117	143700	43121750	26950	26950	26950	26950	0
348	20240117	143600	43121750	26950	26950	26950	26950	0
349	20240117	143500	43121750	26950	26950	26950	26950	0
350	20240117	143400	43121750	26950	26950	26950	26950	10
351	20240117	143300	42852250	26950	26950	26950	26950	0
352	20240117	143200	42852250	26950	26950	26950	26950	0
353	20240117	143100	42852250	26950	26950	26950	26950	0
354	20240117	143000	42852250	26950	26950	26950	26950	1
355	20240117	142900	42825300	26950	26950	26950	26950	0
356	20240117	142800	42825300	26950	26950	26950	26950	0
357	20240117	142700	42825300	26950	26950	26950	26950	0
358	20240117	142600	42825300	26950	26950	26950	26950	0
359	20240117	142500	42825300	26950	26950	26950	26950	0
360	20240117	142400	42825300	26950	26950	26950	26950	0
361	20240117	142300	42825300	26950	26950	26950	26950	0
362	20240117	142200	42825300	26950	26950	26950	26950	0
363	20240117	142100	42825300	26950	26950	26950	26950	0
364	20240117	142000	42825300	26950	26950	26950	26950	1
365	20240117	141900	42798350	26950	26950	26950	26950	0
366	20240117	141800	42798350	26950	26950	26950	26950	0
367	20240117	141700	42798350	26950	26950	26950	26950	0
368	20240117	141600	42798350	26950	26950	26950	26950	0
369	20240117	141500	42798350	26950	26950	26950	26950	0
370	20240117	141400	42798350	26950	26950	26950	26950	0
371	20240117	141300	42798350	26950	26950	26950	26950	5
372	20240117	141200	42663600	27000	27000	27000	27000	0
373	20240117	141100	42663600	27000	27000	27000	27000	0
374	20240117	141000	42663600	27000	27000	27000	27000	0
375	20240117	140900	42663600	27000	27000	27000	27000	0
376	20240117	140800	42663600	27000	27000	27000	27000	0
377	20240117	140700	42663600	27000	27000	27000	27000	0
378	20240117	140600	42663600	27000	27000	27000	27000	0
379	20240117	140500	42663600	27000	27000	27000	27000	0
380	20240117	140400	42663600	27000	27000	27000	27000	0
381	20240117	140300	42663600	27000	27050	27050	27000	25
382	20240117	140200	41987400	27050	27050	27050	27050	0
383	20240117	140100	41987400	27050	27050	27050	27050	0
384	20240117	140000	41987400	27050	27050	27050	27050	0
385	20240117	135900	41987400	27050	27050	27050	27050	0
386	20240117	135800	41987400	27050	27050	27050	27050	0
387	20240117	135700	41987400	27050	27050	27050	27050	0
388	20240117	135600	41987400	27050	27050	27050	27050	0
389	20240117	135500	41987400	27050	27050	27050	27050	0
390	20240117	135400	41987400	27050	27050	27050	27050	0
391	20240117	135300	41987400	27050	27050	27050	27050	0
392	20240117	135200	41987400	27050	27050	27050	27050	0
393	20240117	135100	41987400	27050	27050	27050	27050	0
394	20240117	135000	41987400	27050	27050	27050	27050	0
395	20240117	134900	41987400	27050	27050	27050	27050	0
396	20240117	134800	41987400	27050	27050	27050	27050	1
397	20240117	134700	41960350	27000	27000	27000	27000	0
398	20240117	134600	41960350	27000	27000	27000	27000	0
399	20240117	134500	41960350	27000	27000	27000	27000	0
400	20240117	134400	41960350	27000	27000	27000	27000	0
401	20240117	134300	41960350	27000	27000	27000	27000	0
402	20240117	134200	41960350	27000	27000	27000	27000	2
403	20240117	134100	41906350	26950	26950	26950	26950	0
404	20240117	134000	41906350	26950	26950	26950	26950	0
405	20240117	133900	41906350	26950	26950	26950	26950	0
406	20240117	133800	41906350	26950	26950	26950	26950	0
407	20240117	133700	41906350	26950	26950	26950	26950	0
408	20240117	133600	41906350	26950	26950	26950	26950	1
409	20240117	133500	41879400	27100	27100	27100	27100	0
410	20240117	133400	41879400	27100	27100	27100	27100	0
411	20240117	133300	41879400	27100	27100	27100	27100	0
412	20240117	133200	41879400	27100	27100	27100	27100	0
413	20240117	133100	41879400	27100	27100	27100	27100	0
414	20240117	133000	41879400	27100	27100	27100	27100	0
415	20240117	132900	41879400	27100	27100	27100	27100	0
416	20240117	132800	41879400	27100	27100	27100	27100	0
417	20240117	132700	41879400	27100	27100	27100	27100	0
418	20240117	132600	41879400	27100	27100	27100	27100	0
419	20240117	132500	41879400	27100	27100	27100	27100	0
420	20240117	132400	41879400	27100	27100	27100	27100	0
421	20240117	132300	41879400	27100	27100	27100	27100	0
422	20240117	132200	41879400	27100	27100	27100	27100	0
423	20240117	132100	41879400	27100	27100	27100	27100	0
424	20240117	132000	41879400	27100	27100	27100	27100	0
425	20240117	131900	41879400	27100	27100	27100	27100	0
426	20240117	131800	41879400	27100	27100	27100	27100	0
427	20240117	131700	41879400	27100	27100	27100	27100	0
428	20240117	131600	41879400	27100	27100	27100	27100	0
429	20240117	131500	41879400	27100	27100	27100	27100	0
430	20240117	131400	41879400	27100	27100	27100	27100	0
431	20240117	131300	41879400	27100	27100	27100	27100	0
432	20240117	131200	41879400	27100	27100	27100	27100	0
433	20240117	131100	41879400	27100	27100	27100	27100	0
434	20240117	131000	41879400	27100	27100	27100	27100	4
435	20240117	130900	41771000	26950	26900	26950	26900	10
436	20240117	130800	41501550	26950	26950	26950	26950	0
437	20240117	130700	41501550	26950	26950	26950	26950	0
438	20240117	130600	41501550	26950	26950	26950	26950	1
439	20240117	130500	41474600	26900	26900	26900	26900	0
440	20240117	130400	41474600	26900	26900	26900	26900	0
441	20240117	130300	41474600	26900	26950	26950	26900	3
442	20240117	130200	41393800	26800	27000	27000	26800	245
443	20240117	130100	34788850	27050	27050	27050	27050	1
444	20240117	130000	34761800	27050	27050	27050	27050	0
445	20240117	125900	34761800	27050	27050	27050	27050	0
446	20240117	125800	34761800	27050	27050	27050	27050	0
447	20240117	125700	34761800	27050	27050	27050	27050	0
448	20240117	125600	34761800	27050	27050	27050	27050	0
449	20240117	125500	34761800	27050	27050	27050	27050	0
450	20240117	125400	34761800	27050	27050	27050	27050	0
451	20240117	125300	34761800	27050	27050	27050	27050	0
452	20240117	125200	34761800	27050	27050	27050	27050	0
453	20240117	125100	34761800	27050	27050	27050	27050	0
454	20240117	125000	34761800	27050	27050	27050	27050	0
455	20240117	124900	34761800	27050	27050	27050	27050	0
456	20240117	124800	34761800	27050	27050	27050	27050	0
457	20240117	124700	34761800	27050	27050	27050	27050	0
458	20240117	124600	34761800	27050	27050	27050	27050	0
459	20240117	124500	34761800	27050	27100	27100	27050	2
460	20240117	124400	34707650	27050	27050	27050	27050	0
461	20240117	124300	34707650	27050	27050	27050	27050	0
462	20240117	124200	34707650	27050	27050	27050	27050	0
463	20240117	124100	34707650	27050	27050	27050	27050	0
464	20240117	124000	34707650	27050	27050	27050	27050	0
465	20240117	123900	34707650	27050	27050	27050	27050	0
466	20240117	123800	34707650	27050	27050	27050	27050	0
467	20240117	123700	34707650	27050	27050	27050	27050	0
468	20240117	123600	34707650	27050	27050	27050	27050	2
469	20240117	123500	34653550	27050	27050	27050	27050	0
470	20240117	123400	34653550	27050	27050	27050	27050	0
471	20240117	123300	34653550	27050	27050	27050	27050	0
472	20240117	123200	34653550	27050	27050	27050	27050	0
473	20240117	123100	34653550	27050	27050	27050	27050	0
474	20240117	123000	34653550	27050	27050	27050	27050	0
475	20240117	122900	34653550	27050	27050	27050	27050	0
476	20240117	122800	34653550	27050	27050	27050	27050	0
477	20240117	122700	34653550	27050	27050	27050	27050	1
478	20240117	122600	34626500	27050	27050	27050	27050	0
479	20240117	122500	34626500	27050	27050	27050	27050	0
480	20240117	122400	34626500	27050	27050	27050	27050	0
481	20240117	122300	34626500	27050	27050	27050	27050	0
482	20240117	122200	34626500	27050	27050	27050	27050	0
483	20240117	122100	34626500	27050	27050	27050	27050	0
484	20240117	122000	34626500	27050	27050	27050	27050	0
485	20240117	121900	34626500	27050	27050	27050	27050	0
486	20240117	121800	34626500	27050	27050	27050	27050	0
487	20240117	121700	34626500	27050	27050	27050	27050	1
488	20240117	121600	34599450	27000	27000	27000	27000	0
489	20240117	121500	34599450	27000	27000	27000	27000	0
490	20240117	121400	34599450	27000	27000	27000	27000	0
491	20240117	121300	34599450	27000	27000	27000	27000	0
492	20240117	121200	34599450	27000	27000	27000	27000	0
493	20240117	121100	34599450	27000	27000	27000	27000	1
494	20240117	121000	34572450	27000	27000	27000	27000	0
495	20240117	120900	34572450	27000	27000	27000	27000	0
496	20240117	120800	34572450	27000	27000	27000	27000	0
497	20240117	120700	34572450	27000	27000	27000	27000	0
498	20240117	120600	34572450	27000	27000	27000	27000	1
499	20240117	120500	34545450	27000	27000	27000	27000	0
500	20240117	120400	34545450	27000	27000	27000	27000	4
501	20240117	120300	34437450	27000	27000	27000	27000	0
502	20240117	120200	34437450	27000	27000	27000	27000	0
503	20240117	120100	34437450	27000	27000	27000	27000	0
504	20240117	120000	34437450	27000	27000	27000	27000	0
505	20240117	115900	34437450	27000	27000	27000	27000	0
506	20240117	115800	34437450	27000	27000	27000	27000	0
507	20240117	115700	34437450	27000	27050	27050	27000	38
508	20240117	115600	33411400	27050	27050	27050	27050	0
509	20240117	115500	33411400	27050	27050	27050	27050	0
510	20240117	115400	33411400	27050	27050	27050	27050	0
511	20240117	115300	33411400	27050	27050	27050	27050	0
512	20240117	115200	33411400	27050	27050	27050	27050	0
513	20240117	115100	33411400	27050	27050	27050	27050	0
514	20240117	115000	33411400	27050	27050	27050	27050	0
515	20240117	114900	33411400	27050	27050	27050	27050	0
516	20240117	114800	33411400	27050	27050	27050	27050	0
517	20240117	114700	33411400	27050	27050	27050	27050	0
518	20240117	114600	33411400	27050	27050	27050	27050	0
519	20240117	114500	33411400	27050	27050	27050	27050	0
520	20240117	114400	33411400	27050	27050	27050	27050	0
521	20240117	114300	33411400	27050	27050	27050	27050	0
522	20240117	114200	33411400	27050	27050	27050	27050	0
523	20240117	114100	33411400	27050	27050	27050	27050	2
524	20240117	114000	33357300	27050	27050	27050	27050	0
525	20240117	113900	33357300	27050	27050	27050	27050	0
526	20240117	113800	33357300	27050	27050	27050	27050	0
527	20240117	113700	33357300	27050	27050	27050	27050	0
528	20240117	113600	33357300	27050	27050	27050	27050	0
529	20240117	113500	33357300	27050	27050	27050	27050	0
530	20240117	113400	33357300	27050	27050	27050	27050	0
531	20240117	113300	33357300	27050	27050	27050	27050	0
532	20240117	113200	33357300	27050	27050	27050	27050	0
533	20240117	113100	33357300	27050	27050	27050	27050	1
534	20240117	113000	33330250	27000	27000	27000	27000	0
535	20240117	112900	33330250	27000	27000	27000	27000	0
536	20240117	112800	33330250	27000	27000	27000	27000	1
537	20240117	112700	33303250	27050	27050	27050	27050	0
538	20240117	112600	33303250	27050	27050	27050	27050	0
539	20240117	112500	33303250	27050	27050	27050	27050	0
540	20240117	112400	33303250	27050	27050	27050	27050	0
541	20240117	112300	33303250	27050	27050	27050	27050	0
542	20240117	112200	33303250	27050	27050	27050	27050	0
543	20240117	112100	33303250	27050	27050	27050	27050	0
544	20240117	112000	33303250	27050	27050	27050	27050	0
545	20240117	111900	33303250	27050	27050	27050	27050	0
546	20240117	111800	33303250	27050	27050	27050	27050	0
547	20240117	111700	33303250	27050	27050	27050	27050	0
548	20240117	111600	33303250	27050	27050	27050	27050	1
549	20240117	111500	33276200	27050	27050	27050	27050	1
550	20240117	111400	33249150	27050	27050	27050	27050	0
551	20240117	111300	33249150	27050	27050	27050	27050	0
552	20240117	111200	33249150	27050	27050	27050	27050	0
553	20240117	111100	33249150	27050	27050	27050	27050	0
554	20240117	111000	33249150	27050	27050	27050	27050	0
555	20240117	110900	33249150	27050	27050	27050	27050	0
556	20240117	110800	33249150	27050	27050	27050	27050	1
557	20240117	110700	33222100	27050	27050	27050	27050	0
558	20240117	110600	33222100	27050	27050	27050	27050	0
559	20240117	110500	33222100	27050	27050	27050	27050	0
560	20240117	110400	33222100	27050	27050	27050	27050	0
561	20240117	110300	33222100	27050	27050	27050	27050	0
562	20240117	110200	33222100	27050	27050	27050	27050	0
563	20240117	110100	33222100	27050	27050	27050	27050	0
564	20240117	110000	33222100	27050	27050	27050	27050	0
565	20240117	105900	33222100	27050	27050	27050	27050	40
566	20240117	105800	32140100	27050	27050	27050	27050	30
567	20240117	105700	31328600	27050	27050	27050	27050	0
568	20240117	105600	31328600	27050	27050	27050	27050	0
569	20240117	105500	31328600	27050	27050	27050	27050	27
570	20240117	105400	30598250	27100	27100	27100	27100	1
571	20240117	105300	30571150	27100	27100	27100	27100	12
572	20240117	105200	30245950	27100	27100	27100	27100	0
573	20240117	105100	30245950	27100	27100	27100	27100	0
574	20240117	105000	30245950	27100	27100	27100	27100	0
575	20240117	104900	30245950	27100	27100	27100	27100	0
576	20240117	104800	30245950	27100	27100	27100	27100	0
577	20240117	104700	30245950	27100	27100	27100	27100	0
578	20240117	104600	30245950	27100	27100	27100	27100	0
579	20240117	104500	30245950	27100	27100	27100	27100	0
580	20240117	104400	30245950	27100	27100	27100	27100	0
581	20240117	104300	30245950	27100	27100	27100	27100	0
582	20240117	104200	30245950	27100	27100	27100	27100	0
583	20240117	104100	30245950	27100	27100	27100	27100	0
584	20240117	104000	30245950	27100	27100	27100	27100	0
585	20240117	103900	30245950	27100	27100	27100	27100	0
586	20240117	103800	30245950	27100	27100	27100	27100	0
587	20240117	103700	30245950	27100	27100	27100	27100	0
588	20240117	103600	30245950	27100	27100	27100	27100	0
589	20240117	103500	30245950	27100	27100	27100	27100	0
590	20240117	103400	30245950	27100	27100	27100	27100	0
591	20240117	103300	30245950	27100	27100	27100	27100	0
592	20240117	103200	30245950	27100	27100	27100	27100	0
593	20240117	103100	30245950	27100	27100	27100	27100	0
594	20240117	103000	30245950	27100	27100	27100	27100	0
595	20240117	102900	30245950	27100	27100	27100	27100	30
596	20240117	102800	29432950	27300	27300	27300	27300	3
597	20240117	102700	29351050	27300	27300	27300	27300	0
598	20240117	102600	29351050	27300	27300	27300	27300	0
599	20240117	102500	29351050	27300	27300	27300	27300	0
600	20240117	102400	29351050	27300	27250	27300	27250	3
601	20240117	102300	29269200	27300	27300	27300	27300	0
602	20240117	102200	29269200	27300	27300	27300	27300	0
603	20240117	102100	29269200	27300	27300	27300	27300	0
604	20240117	102000	29269200	27300	27300	27300	27300	0
605	20240117	101900	29269200	27300	27300	27300	27300	0
606	20240117	101800	29269200	27300	27300	27300	27300	0
607	20240117	101700	29269200	27300	27300	27300	27300	0
608	20240117	101600	29269200	27300	27300	27300	27300	0
609	20240117	101500	29269200	27300	27300	27300	27300	0
610	20240117	101400	29269200	27300	27300	27300	27300	0
611	20240117	101300	29269200	27300	27300	27300	27300	0
612	20240117	101200	29269200	27300	27300	27300	27300	0
613	20240117	101100	29269200	27300	27300	27300	27300	0
614	20240117	101000	29269200	27300	27300	27300	27300	1
615	20240117	100900	29241900	27200	27200	27200	27200	0
616	20240117	100800	29241900	27200	27200	27200	27200	0
617	20240117	100700	29241900	27200	27150	27200	27150	10
618	20240117	100600	28970000	27100	27100	27100	27100	1
619	20240117	100500	28942900	27100	27100	27100	27100	1
620	20240117	100400	28915800	27150	27150	27150	27150	0
621	20240117	100300	28915800	27150	27150	27150	27150	0
622	20240117	100200	28915800	27150	27150	27150	27150	0
623	20240117	100100	28915800	27150	27150	27150	27150	0
624	20240117	100000	28915800	27150	27150	27150	27150	0
625	20240117	095900	28915800	27150	27150	27150	27150	0
626	20240117	095800	28915800	27150	27150	27150	27150	1
627	20240117	095700	28888650	27200	27200	27200	27200	0
628	20240117	095600	28888650	27200	27200	27200	27200	0
629	20240117	095500	28888650	27200	27200	27200	27200	0
630	20240117	095400	28888650	27200	27200	27200	27200	1
631	20240117	095300	28861450	27050	27100	27100	27050	64
632	20240117	095200	27129750	27000	27150	27150	27000	885
633	20240117	095100	3216600	27300	27300	27300	27300	0
634	20240117	095000	3216600	27300	27300	27300	27300	0
635	20240117	094900	3216600	27300	27300	27300	27300	0
636	20240117	094800	3216600	27300	27300	27300	27300	1
637	20240117	094700	3189300	27150	27150	27150	27150	1
638	20240117	094600	3162150	27150	27150	27150	27150	0
639	20240117	094500	3162150	27150	27150	27150	27150	0
640	20240117	094400	3162150	27150	27150	27150	27150	0
641	20240117	094300	3162150	27150	27150	27150	27150	4
642	20240117	094200	3053550	27200	27200	27200	27200	0
643	20240117	094100	3053550	27200	27250	27250	27200	50
644	20240117	094000	1692800	27250	27250	27250	27250	0
645	20240117	093900	1692800	27250	27250	27250	27250	0
646	20240117	093800	1692800	27250	27250	27250	27250	16
647	20240117	093700	1256800	27250	27250	27250	27250	4
648	20240117	093600	1147800	27250	27250	27250	27250	0
649	20240117	093500	1147800	27250	27250	27250	27250	0
650	20240117	093400	1147800	27250	27250	27250	27250	0
651	20240117	093300	1147800	27250	27250	27250	27250	0
652	20240117	093200	1147800	27250	27250	27250	27250	0
653	20240117	093100	1147800	27250	27250	27250	27250	0
654	20240117	093000	1147800	27250	27250	27250	27250	0
655	20240117	092900	1147800	27250	27250	27250	27250	0
656	20240117	092800	1147800	27250	27250	27250	27250	0
657	20240117	092700	1147800	27250	27250	27250	27250	0
658	20240117	092600	1147800	27250	27250	27250	27250	0
659	20240117	092500	1147800	27250	27250	27250	27250	0
660	20240117	092400	1147800	27250	27250	27250	27250	0
661	20240117	092300	1147800	27250	27250	27250	27250	0
662	20240117	092200	1147800	27250	27350	27350	27250	26
663	20240117	092100	439200	27400	27400	27400	27400	0
664	20240117	092000	439200	27400	27400	27400	27400	0
665	20240117	091900	439200	27400	27400	27400	27400	0
666	20240117	091800	439200	27400	27400	27400	27400	1
667	20240117	091700	411800	27250	27250	27250	27250	0
668	20240117	091600	411800	27250	27250	27250	27250	0
669	20240117	091500	411800	27250	27250	27250	27250	1
670	20240117	091400	384550	27300	27350	27350	27300	2
671	20240117	091300	329900	27350	27350	27350	27350	0
672	20240117	091200	329900	27350	27350	27350	27350	1
673	20240117	091100	302550	27400	27400	27400	27400	3
674	20240117	091000	220350	27550	27550	27550	27550	0
675	20240117	090900	220350	27550	27550	27550	27550	0
676	20240117	090800	220350	27550	27550	27550	27550	0
677	20240117	090700	220350	27550	27550	27550	27550	0
678	20240117	090600	220350	27550	27550	27550	27550	0
679	20240117	090500	220350	27550	27550	27550	27550	0
680	20240117	090400	220350	27550	27550	27550	27550	0
681	20240117	090300	220350	27550	27550	27550	27550	0
682	20240117	090200	220350	27550	27500	27550	27500	8
683	20240117	090100	0	27550	27550	27550	27550	0
684	20240117	090000	0	27550	27550	27550	27550	0