KissMeData/100120/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	200900	717164050	27150	27150	27150	27150	272
3	20240103	200800	717164050	27150	27150	27150	27150	0
4	20240103	200700	717164050	27150	27150	27150	27150	0
5	20240103	200600	717164050	27150	27150	27150	27150	0
6	20240103	200500	717164050	27150	27150	27150	27150	0
7	20240103	200400	717164050	27150	27150	27150	27150	0
8	20240103	200300	717164050	27150	27150	27150	27150	0
9	20240103	200200	717164050	27150	27150	27150	27150	0
10	20240103	200100	717164050	27150	27150	27150	27150	0
11	20240103	200000	717164050	27150	27150	27150	27150	0
12	20240103	195900	717164050	27150	27150	27150	27150	0
13	20240103	195800	717164050	27150	27150	27150	27150	0
14	20240103	195700	717164050	27150	27150	27150	27150	0
15	20240103	195600	717164050	27150	27150	27150	27150	0
16	20240103	195500	717164050	27150	27150	27150	27150	0
17	20240103	195400	717164050	27150	27150	27150	27150	0
18	20240103	195300	717164050	27150	27150	27150	27150	0
19	20240103	195200	717164050	27150	27150	27150	27150	0
20	20240103	195100	717164050	27150	27150	27150	27150	0
21	20240103	195000	717164050	27150	27150	27150	27150	0
22	20240103	194900	717164050	27150	27150	27150	27150	0
23	20240103	194800	717164050	27150	27150	27150	27150	0
24	20240103	194700	717164050	27150	27150	27150	27150	0
25	20240103	194600	717164050	27150	27150	27150	27150	0
26	20240103	194500	717164050	27150	27150	27150	27150	0
27	20240103	194400	717164050	27150	27150	27150	27150	0
28	20240103	194300	717164050	27150	27150	27150	27150	0
29	20240103	194200	717164050	27150	27150	27150	27150	0
30	20240103	194100	717164050	27150	27150	27150	27150	0
31	20240103	194000	717164050	27150	27150	27150	27150	0
32	20240103	193900	717164050	27150	27150	27150	27150	272
33	20240103	193800	717164050	27150	27150	27150	27150	0
34	20240103	193700	717164050	27150	27150	27150	27150	0
35	20240103	193600	717164050	27150	27150	27150	27150	0
36	20240103	193500	717164050	27150	27150	27150	27150	0
37	20240103	193400	717164050	27150	27150	27150	27150	0
38	20240103	193300	717164050	27150	27150	27150	27150	0
39	20240103	193200	717164050	27150	27150	27150	27150	0
40	20240103	193100	717164050	27150	27150	27150	27150	0
41	20240103	193000	717164050	27150	27150	27150	27150	0
42	20240103	192900	717164050	27150	27150	27150	27150	0
43	20240103	192800	717164050	27150	27150	27150	27150	0
44	20240103	192700	717164050	27150	27150	27150	27150	0
45	20240103	192600	717164050	27150	27150	27150	27150	0
46	20240103	192500	717164050	27150	27150	27150	27150	0
47	20240103	192400	717164050	27150	27150	27150	27150	0
48	20240103	192300	717164050	27150	27150	27150	27150	0
49	20240103	192200	717164050	27150	27150	27150	27150	0
50	20240103	192100	717164050	27150	27150	27150	27150	0
51	20240103	192000	717164050	27150	27150	27150	27150	0
52	20240103	191900	717164050	27150	27150	27150	27150	0
53	20240103	191800	717164050	27150	27150	27150	27150	0
54	20240103	191700	717164050	27150	27150	27150	27150	0
55	20240103	191600	717164050	27150	27150	27150	27150	0
56	20240103	191500	717164050	27150	27150	27150	27150	0
57	20240103	191400	717164050	27150	27150	27150	27150	0
58	20240103	191300	717164050	27150	27150	27150	27150	0
59	20240103	191200	717164050	27150	27150	27150	27150	0
60	20240103	191100	717164050	27150	27150	27150	27150	0
61	20240103	191000	717164050	27150	27150	27150	27150	0
62	20240103	190900	717164050	27150	27150	27150	27150	272
63	20240103	190800	717164050	27150	27150	27150	27150	0
64	20240103	190700	717164050	27150	27150	27150	27150	0
65	20240103	190600	717164050	27150	27150	27150	27150	0
66	20240103	190500	717164050	27150	27150	27150	27150	0
67	20240103	190400	717164050	27150	27150	27150	27150	0
68	20240103	190300	717164050	27150	27150	27150	27150	0
69	20240103	190200	717164050	27150	27150	27150	27150	0
70	20240103	190100	717164050	27150	27150	27150	27150	0
71	20240103	190000	717164050	27150	27150	27150	27150	0
72	20240103	185900	717164050	27150	27150	27150	27150	0
73	20240103	185800	717164050	27150	27150	27150	27150	0
74	20240103	185700	717164050	27150	27150	27150	27150	0
75	20240103	185600	717164050	27150	27150	27150	27150	0
76	20240103	185500	717164050	27150	27150	27150	27150	0
77	20240103	185400	717164050	27150	27150	27150	27150	0
78	20240103	185300	717164050	27150	27150	27150	27150	0
79	20240103	185200	717164050	27150	27150	27150	27150	0
80	20240103	185100	717164050	27150	27150	27150	27150	0
81	20240103	185000	717164050	27150	27150	27150	27150	0
82	20240103	184900	717164050	27150	27150	27150	27150	0
83	20240103	184800	717164050	27150	27150	27150	27150	0
84	20240103	184700	717164050	27150	27150	27150	27150	0
85	20240103	184600	717164050	27150	27150	27150	27150	0
86	20240103	184500	717164050	27150	27150	27150	27150	0
87	20240103	184400	717164050	27150	27150	27150	27150	0
88	20240103	184300	717164050	27150	27150	27150	27150	0
89	20240103	184200	717164050	27150	27150	27150	27150	0
90	20240103	184100	717164050	27150	27150	27150	27150	0
91	20240103	184000	717164050	27150	27150	27150	27150	0
92	20240103	183900	717164050	27150	27150	27150	27150	272
93	20240103	183800	717164050	27150	27150	27150	27150	0
94	20240103	183700	717164050	27150	27150	27150	27150	0
95	20240103	183600	717164050	27150	27150	27150	27150	0
96	20240103	183500	717164050	27150	27150	27150	27150	0
97	20240103	183400	717164050	27150	27150	27150	27150	0
98	20240103	183300	717164050	27150	27150	27150	27150	0
99	20240103	183200	717164050	27150	27150	27150	27150	0
100	20240103	183100	717164050	27150	27150	27150	27150	0
101	20240103	183000	717164050	27150	27150	27150	27150	0
102	20240103	182900	717164050	27150	27150	27150	27150	0
103	20240103	182800	717164050	27150	27150	27150	27150	0
104	20240103	182700	717164050	27150	27150	27150	27150	0
105	20240103	182600	717164050	27150	27150	27150	27150	0
106	20240103	182500	717164050	27150	27150	27150	27150	0
107	20240103	182400	717164050	27150	27150	27150	27150	0
108	20240103	182300	717164050	27150	27150	27150	27150	0
109	20240103	182200	717164050	27150	27150	27150	27150	0
110	20240103	182100	717164050	27150	27150	27150	27150	0
111	20240103	182000	717164050	27150	27150	27150	27150	0
112	20240103	181900	717164050	27150	27150	27150	27150	0
113	20240103	181800	717164050	27150	27150	27150	27150	0
114	20240103	181700	717164050	27150	27150	27150	27150	0
115	20240103	181600	717164050	27150	27150	27150	27150	0
116	20240103	181500	717164050	27150	27150	27150	27150	0
117	20240103	181400	717164050	27150	27150	27150	27150	0
118	20240103	181300	717164050	27150	27150	27150	27150	0
119	20240103	181200	717164050	27150	27150	27150	27150	0
120	20240103	181100	717164050	27150	27150	27150	27150	0
121	20240103	181000	717164050	27150	27150	27150	27150	0
122	20240103	180900	717164050	27150	27150	27150	27150	272
123	20240103	180800	717164050	27150	27150	27150	27150	0
124	20240103	180700	717164050	27150	27150	27150	27150	0
125	20240103	180600	717164050	27150	27150	27150	27150	0
126	20240103	180500	717164050	27150	27150	27150	27150	0
127	20240103	180400	717164050	27150	27150	27150	27150	0
128	20240103	180300	717164050	27150	27150	27150	27150	0
129	20240103	180200	717164050	27150	27150	27150	27150	0
130	20240103	180100	717164050	27150	27150	27150	27150	0
131	20240103	180000	717164050	27150	27150	27150	27150	0
132	20240103	175900	717164050	27150	27150	27150	27150	0
133	20240103	175800	717164050	27150	27150	27150	27150	0
134	20240103	175700	717164050	27150	27150	27150	27150	0
135	20240103	175600	717164050	27150	27150	27150	27150	0
136	20240103	175500	717164050	27150	27150	27150	27150	0
137	20240103	175400	717164050	27150	27150	27150	27150	0
138	20240103	175300	717164050	27150	27150	27150	27150	0
139	20240103	175200	717164050	27150	27150	27150	27150	0
140	20240103	175100	717164050	27150	27150	27150	27150	0
141	20240103	175000	717164050	27150	27150	27150	27150	0
142	20240103	174900	717164050	27150	27150	27150	27150	0
143	20240103	174800	717164050	27150	27150	27150	27150	0
144	20240103	174700	717164050	27150	27150	27150	27150	0
145	20240103	174600	717164050	27150	27150	27150	27150	0
146	20240103	174500	717164050	27150	27150	27150	27150	0
147	20240103	174400	717164050	27150	27150	27150	27150	0
148	20240103	174300	717164050	27150	27150	27150	27150	0
149	20240103	174200	717164050	27150	27150	27150	27150	0
150	20240103	174100	717164050	27150	27150	27150	27150	0
151	20240103	174000	717164050	27150	27150	27150	27150	0
152	20240103	173900	717164050	27150	27150	27150	27150	272
153	20240103	173800	717164050	27150	27150	27150	27150	0
154	20240103	173700	717164050	27150	27150	27150	27150	0
155	20240103	173600	717164050	27150	27150	27150	27150	0
156	20240103	173500	717164050	27150	27150	27150	27150	0
157	20240103	173400	717164050	27150	27150	27150	27150	0
158	20240103	173300	717164050	27150	27150	27150	27150	0
159	20240103	173200	717164050	27150	27150	27150	27150	0
160	20240103	173100	717164050	27150	27150	27150	27150	0
161	20240103	173000	717164050	27150	27150	27150	27150	0
162	20240103	172900	717164050	27150	27150	27150	27150	0
163	20240103	172800	717164050	27150	27150	27150	27150	0
164	20240103	172700	717164050	27150	27150	27150	27150	0
165	20240103	172600	717164050	27150	27150	27150	27150	0
166	20240103	172500	717164050	27150	27150	27150	27150	0
167	20240103	172400	717164050	27150	27150	27150	27150	0
168	20240103	172300	717164050	27150	27150	27150	27150	0
169	20240103	172200	717164050	27150	27150	27150	27150	0
170	20240103	172100	717164050	27150	27150	27150	27150	0
171	20240103	172000	717164050	27150	27150	27150	27150	0
172	20240103	171900	717164050	27150	27150	27150	27150	0
173	20240103	171800	717164050	27150	27150	27150	27150	0
174	20240103	171700	717164050	27150	27150	27150	27150	0
175	20240103	171600	717164050	27150	27150	27150	27150	0
176	20240103	171500	717164050	27150	27150	27150	27150	0
177	20240103	171400	717164050	27150	27150	27150	27150	0
178	20240103	171300	717164050	27150	27150	27150	27150	0
179	20240103	171200	717164050	27150	27150	27150	27150	0
180	20240103	171100	717164050	27150	27150	27150	27150	0
181	20240103	171000	717164050	27150	27150	27150	27150	0
182	20240103	170900	717164050	27150	27150	27150	27150	272
183	20240103	170800	717164050	27150	27150	27150	27150	0
184	20240103	170700	717164050	27150	27150	27150	27150	0
185	20240103	170600	717164050	27150	27150	27150	27150	0
186	20240103	170500	717164050	27150	27150	27150	27150	0
187	20240103	170400	717164050	27150	27150	27150	27150	0
188	20240103	170300	717164050	27150	27150	27150	27150	0
189	20240103	170200	717164050	27150	27150	27150	27150	0
190	20240103	170100	717164050	27150	27150	27150	27150	0
191	20240103	170000	717164050	27150	27150	27150	27150	0
192	20240103	165900	717164050	27150	27150	27150	27150	0
193	20240103	165800	717164050	27150	27150	27150	27150	0
194	20240103	165700	717164050	27150	27150	27150	27150	0
195	20240103	165600	717164050	27150	27150	27150	27150	0
196	20240103	165500	717164050	27150	27150	27150	27150	0
197	20240103	165400	717164050	27150	27150	27150	27150	0
198	20240103	165300	717164050	27150	27150	27150	27150	0
199	20240103	165200	717164050	27150	27150	27150	27150	0
200	20240103	165100	717164050	27150	27150	27150	27150	0
201	20240103	165000	717164050	27150	27150	27150	27150	0
202	20240103	164900	717164050	27150	27150	27150	27150	0
203	20240103	164800	717164050	27150	27150	27150	27150	0
204	20240103	164700	717164050	27150	27150	27150	27150	0
205	20240103	164600	717164050	27150	27150	27150	27150	0
206	20240103	164500	717164050	27150	27150	27150	27150	0
207	20240103	164400	717164050	27150	27150	27150	27150	0
208	20240103	164300	717164050	27150	27150	27150	27150	0
209	20240103	164200	717164050	27150	27150	27150	27150	0
210	20240103	164100	717164050	27150	27150	27150	27150	0
211	20240103	164000	717164050	27150	27150	27150	27150	0
212	20240103	163900	717164050	27150	27150	27150	27150	272
213	20240103	163800	717164050	27150	27150	27150	27150	0
214	20240103	163700	717164050	27150	27150	27150	27150	0
215	20240103	163600	717164050	27150	27150	27150	27150	0
216	20240103	163500	717164050	27150	27150	27150	27150	0
217	20240103	163400	717164050	27150	27150	27150	27150	0
218	20240103	163300	717164050	27150	27150	27150	27150	0
219	20240103	163200	717164050	27150	27150	27150	27150	0
220	20240103	163100	717164050	27150	27150	27150	27150	0
221	20240103	163000	717164050	27150	27150	27150	27150	0
222	20240103	162900	717164050	27150	27150	27150	27150	0
223	20240103	162800	717164050	27150	27150	27150	27150	0
224	20240103	162700	717164050	27150	27150	27150	27150	0
225	20240103	162600	717164050	27150	27150	27150	27150	0
226	20240103	162500	717164050	27150	27150	27150	27150	0
227	20240103	162400	717164050	27150	27150	27150	27150	0
228	20240103	162300	717164050	27150	27150	27150	27150	0
229	20240103	162200	717164050	27150	27150	27150	27150	0
230	20240103	162100	717164050	27150	27150	27150	27150	0
231	20240103	162000	717164050	27150	27150	27150	27150	0
232	20240103	161900	717164050	27150	27150	27150	27150	0
233	20240103	161800	717164050	27150	27150	27150	27150	0
234	20240103	161700	717164050	27150	27150	27150	27150	0
235	20240103	161600	717164050	27150	27150	27150	27150	0
236	20240103	161500	717164050	27150	27150	27150	27150	0
237	20240103	161400	717164050	27150	27150	27150	27150	0
238	20240103	161300	717164050	27150	27150	27150	27150	0
239	20240103	161200	717164050	27150	27150	27150	27150	0
240	20240103	161100	717164050	27150	27150	27150	27150	0
241	20240103	161000	717164050	27150	27150	27150	27150	0
242	20240103	160900	717164050	27150	27150	27150	27150	272
243	20240103	160800	717164050	27150	27150	27150	27150	0
244	20240103	160700	717164050	27150	27150	27150	27150	0
245	20240103	160600	717164050	27150	27150	27150	27150	0
246	20240103	160500	717164050	27150	27150	27150	27150	0
247	20240103	160400	717164050	27150	27150	27150	27150	0
248	20240103	160300	717164050	27150	27150	27150	27150	0
249	20240103	160200	717164050	27150	27150	27150	27150	0
250	20240103	160100	717164050	27150	27150	27150	27150	0
251	20240103	160000	717164050	27150	27150	27150	27150	0
252	20240103	155900	717164050	27150	27150	27150	27150	0
253	20240103	155800	717164050	27150	27150	27150	27150	0
254	20240103	155700	717164050	27150	27150	27150	27150	0
255	20240103	155600	717164050	27150	27150	27150	27150	0
256	20240103	155500	717164050	27150	27150	27150	27150	0
257	20240103	155400	717164050	27150	27150	27150	27150	0
258	20240103	155300	717164050	27150	27150	27150	27150	0
259	20240103	155200	717164050	27150	27150	27150	27150	0
260	20240103	155100	717164050	27150	27150	27150	27150	0
261	20240103	155000	717164050	27150	27150	27150	27150	0
262	20240103	154900	717164050	27150	27150	27150	27150	0
263	20240103	154800	717164050	27150	27150	27150	27150	0
264	20240103	154700	717164050	27150	27150	27150	27150	0
265	20240103	154600	717164050	27150	27150	27150	27150	0
266	20240103	154500	717164050	27150	27150	27150	27150	0
267	20240103	154400	717164050	27150	27150	27150	27150	0
268	20240103	154300	717164050	27150	27150	27150	27150	0
269	20240103	154200	717164050	27150	27150	27150	27150	0
270	20240103	154100	717164050	27150	27150	27150	27150	0
271	20240103	154000	717164050	27150	27150	27150	27150	0
272	20240103	153900	717164050	27150	27150	27150	27150	272
273	20240103	153800	717164050	27150	27150	27150	27150	0
274	20240103	153700	717164050	27150	27150	27150	27150	0
275	20240103	153600	717164050	27150	27150	27150	27150	0
276	20240103	153500	717164050	27150	27150	27150	27150	0
277	20240103	153400	717164050	27150	27150	27150	27150	0
278	20240103	153300	717164050	27150	27150	27150	27150	0
279	20240103	153200	717164050	27150	27150	27150	27150	0
280	20240103	153100	717164050	27150	27150	27150	27150	0
281	20240103	153000	717164050	27150	27150	27150	27150	272
282	20240103	152900	709779250	26950	26950	26950	26950	0
283	20240103	152800	709779250	26950	26950	26950	26950	0
284	20240103	152700	709779250	26950	26950	26950	26950	0
285	20240103	152600	709779250	26950	26950	26950	26950	0
286	20240103	152500	709779250	26950	26950	26950	26950	0
287	20240103	152400	709779250	26950	26950	26950	26950	0
288	20240103	152300	709779250	26950	26950	26950	26950	0
289	20240103	152200	709779250	26950	26950	26950	26950	0
290	20240103	152100	709779250	26950	26950	26950	26950	0
291	20240103	152000	709779250	26950	26950	26950	26950	0
292	20240103	151900	709779250	26950	26950	26950	26950	10
293	20240103	151800	709509750	27000	27000	27000	27000	185
294	20240103	151700	704514750	27000	27050	27100	27000	145
295	20240103	151600	700590700	27050	27050	27050	27050	33
296	20240103	151500	699698050	27050	27000	27050	27000	24
297	20240103	151400	699049850	27000	26950	27050	26950	32
298	20240103	151300	698185550	27050	27050	27100	27050	97
299	20240103	151200	695558750	27050	27000	27050	27000	23
300	20240103	151100	694936650	27000	27000	27050	27000	34
301	20240103	151000	694018050	27000	27000	27000	27000	51
302	20240103	150900	692641050	27000	27050	27050	27000	12
303	20240103	150800	692316700	27100	27100	27100	27050	91
304	20240103	150700	689851750	27050	27000	27050	27000	22
305	20240103	150600	689256700	27000	27050	27050	27000	62
306	20240103	150500	687581750	27050	27050	27100	27050	71
307	20240103	150400	685658700	27050	27000	27050	27000	35
308	20240103	150300	684712200	27000	27000	27000	27000	38
309	20240103	150200	683686200	26950	26950	26950	26950	21
310	20240103	150100	683120250	26950	27000	27000	26950	23
311	20240103	150000	682499400	27050	27000	27050	27000	93
312	20240103	145900	679985900	27000	27000	27050	27000	69
313	20240103	145800	678120400	27000	27000	27000	27000	23
314	20240103	145700	677499400	27000	27000	27050	27000	73
315	20240103	145600	675525900	27000	27050	27050	27000	88
316	20240103	145500	673147400	27000	27000	27000	27000	21
317	20240103	145400	672580400	27000	27000	27050	27000	77
318	20240103	145300	670498900	27000	27000	27000	27000	36
319	20240103	145200	669526900	27000	27000	27050	27000	74
320	20240103	145100	667526400	27000	27000	27050	27000	73
321	20240103	145000	665552900	27000	27050	27050	27000	69
322	20240103	144900	663687400	27000	27050	27050	27000	96
323	20240103	144800	661091750	27050	27050	27050	27050	51
324	20240103	144700	659712200	27000	27000	27050	27000	27
325	20240103	144600	658982900	27050	27050	27100	27050	82
326	20240103	144500	656762300	27050	27050	27050	27050	20
327	20240103	144400	656221300	27050	27000	27050	27000	22
328	20240103	144300	655627150	27000	27100	27100	27000	90
329	20240103	144200	653191200	27050	27050	27050	27050	18
330	20240103	144100	652704300	27050	27150	27150	27000	36
331	20240103	144000	651729550	27000	27050	27050	27000	39
332	20240103	143900	650675600	27100	27050	27100	27050	69
333	20240103	143800	648806650	27050	27000	27050	27000	22
334	20240103	143700	648211700	27000	27050	27050	27000	42
335	20240103	143600	647076750	27100	27050	27100	27050	76
336	20240103	143500	645018450	27050	27050	27050	27050	22
337	20240103	143400	644423350	27000	27050	27050	27000	37
338	20240103	143300	643423750	27050	27050	27100	27050	74
339	20240103	143200	641419550	27050	27050	27050	27050	23
340	20240103	143100	640797400	27050	27000	27050	27000	31
341	20240103	143000	639960000	27000	27000	27000	27000	38
342	20240103	142900	638934000	27000	27000	27000	27000	22
343	20240103	142800	638340000	27050	26950	27050	26950	27
344	20240103	142700	637611150	27000	27050	27050	27000	30
345	20240103	142600	636800600	27100	27050	27100	27050	88
346	20240103	142500	634417300	27050	27050	27100	27050	72
347	20240103	142400	632467200	27050	27050	27050	27050	20
348	20240103	142300	631926200	27050	27000	27050	27000	45
349	20240103	142200	630710250	27000	27100	27100	27000	49
350	20240103	142100	629384050	27100	26950	27100	26950	26
351	20240103	142000	628683050	27000	27000	27000	26950	91
352	20240103	141900	626227150	26950	27000	27000	26950	112
353	20240103	141800	623206000	26950	27000	27000	26950	24
354	20240103	141700	622558150	27000	27000	27000	27000	42
355	20240103	141600	621424150	27000	27050	27050	27000	548
356	20240103	141500	606626950	27050	27050	27050	27000	76
357	20240103	141400	604572100	27050	27000	27050	27000	46
358	20240103	141300	603328650	27000	27050	27050	27000	14
359	20240103	141200	602950000	27050	27050	27100	27050	74
360	20240103	141100	600945800	27050	27050	27050	27050	23
361	20240103	141000	600323650	27050	27000	27050	27000	46
362	20240103	140900	599080300	27000	27050	27050	27000	61
363	20240103	140800	597430400	27050	27050	27050	27000	22
364	20240103	140700	596835500	27050	27050	27100	27050	74
365	20240103	140600	594831300	27050	27050	27050	27050	23
366	20240103	140500	594209150	27050	27000	27050	27000	41
367	20240103	140400	593101350	27000	27050	27100	27000	72
368	20240103	140300	591151350	27050	27050	27050	27050	23
369	20240103	140200	590529200	27050	27050	27050	27000	35
370	20240103	140100	589583450	27000	27100	27100	27000	59
371	20240103	140000	587985150	27050	27050	27050	27050	38
372	20240103	135900	586957250	27050	27000	27050	27000	27
373	20240103	135800	586227950	27000	27050	27050	27000	19
374	20240103	135700	585714300	27050	27050	27100	27050	91
375	20240103	135600	583250250	27050	27100	27100	27050	70
376	20240103	135500	581354250	27050	27050	27050	27050	23
377	20240103	135400	580732100	27050	27050	27100	27050	90
378	20240103	135300	578295100	27050	27100	27100	27050	70
379	20240103	135200	576399100	27050	27100	27100	27050	26
380	20240103	135100	575695750	27050	27100	27100	27050	1401
381	20240103	135000	537728800	27100	27100	27150	27100	25
382	20240103	134900	537051050	27100	27100	27150	27100	29
383	20240103	134800	536265050	27100	27100	27100	27100	23
384	20240103	134700	535641750	27100	27100	27150	27100	35
385	20240103	134600	534693200	27100	27100	27100	27100	29
386	20240103	134500	533907300	27150	27150	27150	27150	0
387	20240103	134400	533907300	27150	27150	27150	27150	0
388	20240103	134300	533907300	27150	27150	27150	27150	4
389	20240103	134200	533798700	27150	27150	27150	27150	5
390	20240103	134100	533662950	27150	27150	27150	27150	0
391	20240103	134000	533662950	27150	27150	27150	27150	0
392	20240103	133900	533662950	27150	27150	27150	27150	0
393	20240103	133800	533662950	27150	27150	27150	27150	5
394	20240103	133700	533527200	27100	27100	27100	27100	166
395	20240103	133600	529028600	27100	27100	27100	27100	83
396	20240103	133500	526779300	27100	27100	27100	27100	0
397	20240103	133400	526779300	27100	27100	27100	27100	0
398	20240103	133300	526779300	27100	27100	27100	27100	0
399	20240103	133200	526779300	27100	27100	27100	27100	18
400	20240103	133100	526291500	27150	27150	27150	27150	0
401	20240103	133000	526291500	27150	27150	27150	27150	0
402	20240103	132900	526291500	27150	27150	27150	27150	0
403	20240103	132800	526291500	27150	27150	27150	27150	0
404	20240103	132700	526291500	27150	27150	27150	27150	0
405	20240103	132600	526291500	27150	27150	27150	27150	2
406	20240103	132500	526237200	27150	27150	27150	27150	0
407	20240103	132400	526237200	27150	27150	27150	27150	0
408	20240103	132300	526237200	27150	27150	27150	27150	5
409	20240103	132200	526101450	27150	27150	27150	27150	0
410	20240103	132100	526101450	27150	27150	27150	27150	0
411	20240103	132000	526101450	27150	27150	27150	27150	0
412	20240103	131900	526101450	27150	27150	27150	27150	0
413	20240103	131800	526101450	27150	27150	27150	27150	0
414	20240103	131700	526101450	27150	27150	27150	27150	324
415	20240103	131600	517304850	27150	27150	27150	27150	0
416	20240103	131500	517304850	27150	27150	27150	27150	2
417	20240103	131400	517250550	27100	27100	27100	27100	15
418	20240103	131300	516844050	27150	27150	27150	27150	2
419	20240103	131200	516789750	27150	27150	27150	27150	0
420	20240103	131100	516789750	27150	27150	27150	27150	0
421	20240103	131000	516789750	27150	27150	27150	27150	120
422	20240103	130900	513531750	27150	27150	27150	27150	5
423	20240103	130800	513396000	27150	27150	27150	27150	1
424	20240103	130700	513368850	27100	27100	27100	27100	0
425	20240103	130600	513368850	27100	27100	27100	27100	100
426	20240103	130500	510658850	27100	27100	27100	27100	0
427	20240103	130400	510658850	27100	27100	27100	27100	50
428	20240103	130300	509303850	27100	27100	27100	27100	47
429	20240103	130200	508030150	27150	27150	27150	27150	0
430	20240103	130100	508030150	27150	27150	27150	27150	18
431	20240103	130000	507541450	27100	27150	27150	27100	118
432	20240103	125900	504343600	27150	27150	27150	27150	0
433	20240103	125800	504343600	27150	27150	27150	27150	1
434	20240103	125700	504316450	27100	27100	27100	27100	0
435	20240103	125600	504316450	27100	27100	27100	27100	37
436	20240103	125500	503313750	27100	27100	27100	27100	21
437	20240103	125400	502744650	27100	27100	27100	27100	50
438	20240103	125300	501389650	27100	27100	27100	27100	100
439	20240103	125200	498679650	27100	27100	27100	27100	5
440	20240103	125100	498544150	27100	27100	27100	27100	78
441	20240103	125000	496430350	27100	27100	27100	27100	50
442	20240103	124900	495075350	27100	27100	27100	27100	0
443	20240103	124800	495075350	27100	27100	27100	27100	50
444	20240103	124700	493720350	27100	27100	27100	27100	0
445	20240103	124600	493720350	27100	27100	27100	27100	50
446	20240103	124500	492365350	27100	27100	27100	27100	50
447	20240103	124400	491010350	27100	27100	27100	27100	0
448	20240103	124300	491010350	27100	27100	27100	27100	50
449	20240103	124200	489655350	27100	27100	27100	27100	50
450	20240103	124100	488300350	27100	27050	27100	27050	85
451	20240103	124000	486000950	27100	27100	27100	27100	50
452	20240103	123900	484645950	27100	27100	27100	27100	0
453	20240103	123800	484645950	27100	27100	27100	27100	50
454	20240103	123700	483290950	27100	27100	27100	27100	50
455	20240103	123600	481935950	27100	27100	27100	27100	0
456	20240103	123500	481935950	27100	27100	27100	27100	50
457	20240103	123400	480580950	27100	27100	27100	27100	10
458	20240103	123300	480309950	27100	27050	27100	27050	60
459	20240103	123200	478684450	27100	27100	27100	27100	50
460	20240103	123100	477329450	27100	27100	27100	27100	0
461	20240103	123000	477329450	27100	27100	27100	27050	363
462	20240103	122900	467509750	27100	27100	27100	27100	61
463	20240103	122800	465856650	27100	27100	27100	27100	0
464	20240103	122700	465856650	27100	27100	27100	27100	60
465	20240103	122600	464230650	27100	27100	27100	27100	99
466	20240103	122500	461547750	27100	27050	27100	27050	150
467	20240103	122400	457487750	27100	27100	27100	27100	50
468	20240103	122300	456132750	27100	27100	27100	27100	0
469	20240103	122200	456132750	27100	27100	27100	27100	146
470	20240103	122100	452176150	27100	27100	27100	27100	0
471	20240103	122000	452176150	27100	27100	27100	27100	15
472	20240103	121900	451769650	27100	27100	27100	27100	0
473	20240103	121800	451769650	27100	27150	27150	27100	101
474	20240103	121700	449032500	27150	27150	27150	27150	10
475	20240103	121600	448761000	27150	27100	27150	27100	127
476	20240103	121500	445319050	27100	27100	27100	27100	0
477	20240103	121400	445319050	27100	27100	27100	27100	172
478	20240103	121300	440657850	27050	27050	27050	27050	1
479	20240103	121200	440630800	27100	27100	27100	27100	50
480	20240103	121100	439275800	27100	27100	27100	27100	50
481	20240103	121000	437920800	27100	27100	27100	27100	0
482	20240103	120900	437920800	27100	27100	27100	27100	50
483	20240103	120800	436565800	27100	27100	27100	27100	50
484	20240103	120700	435210800	27100	27100	27100	27100	0
485	20240103	120600	435210800	27100	27100	27100	27100	50
486	20240103	120500	433855800	27100	27100	27100	27100	0
487	20240103	120400	433855800	27100	27100	27100	27100	50
488	20240103	120300	432500800	27050	27050	27100	27050	56
489	20240103	120200	430983500	27100	27100	27100	27100	0
490	20240103	120100	430983500	27100	27050	27100	27050	185
491	20240103	120000	425979000	27100	27100	27100	27100	50
492	20240103	115900	424624000	27100	27100	27100	27100	50
493	20240103	115800	423269000	27100	27100	27100	27100	0
494	20240103	115700	423269000	27100	27100	27100	27100	0
495	20240103	115600	423269000	27100	27100	27100	27100	50
496	20240103	115500	421914000	27150	27100	27150	27100	54
497	20240103	115400	420450400	27100	27100	27100	27100	0
498	20240103	115300	420450400	27100	27100	27100	27100	86
499	20240103	115200	418119800	27100	27100	27100	27100	50
500	20240103	115100	416764800	27100	27100	27100	27100	0
501	20240103	115000	416764800	27100	27100	27100	27100	61
502	20240103	114900	415111700	27100	27100	27100	27100	0
503	20240103	114800	415111700	27100	27100	27100	27100	50
504	20240103	114700	413756700	27100	27100	27100	27100	989
505	20240103	114600	386954800	27100	27150	27150	27100	7
506	20240103	114500	386765050	27200	27200	27200	27200	0
507	20240103	114400	386765050	27200	27200	27200	27200	0
508	20240103	114300	386765050	27200	27200	27200	27200	30
509	20240103	114200	385949050	27150	27150	27150	27150	10
510	20240103	114100	385677550	27150	27150	27150	27150	0
511	20240103	114000	385677550	27150	27150	27150	27150	31
512	20240103	113900	384835900	27150	27150	27150	27150	79
513	20240103	113800	382691050	27150	27150	27150	27150	121
514	20240103	113700	379405900	27100	27100	27100	27100	0
515	20240103	113600	379405900	27100	27100	27100	27100	0
516	20240103	113500	379405900	27100	27100	27100	27100	0
517	20240103	113400	379405900	27100	27100	27100	27100	0
518	20240103	113300	379405900	27100	27100	27100	27100	1
519	20240103	113200	379378800	27100	27100	27100	27100	2
520	20240103	113100	379324600	27100	27100	27100	27100	8
521	20240103	113000	379107800	27200	27100	27200	27100	6
522	20240103	112900	378945000	27150	27150	27150	27150	6
523	20240103	112800	378782100	27150	27150	27150	27150	0
524	20240103	112700	378782100	27150	27150	27150	27150	4
525	20240103	112600	378673500	27150	27150	27150	27150	5
526	20240103	112500	378537750	27100	27100	27100	27100	0
527	20240103	112400	378537750	27100	27100	27100	27100	30
528	20240103	112300	377724750	27100	27150	27150	27100	3
529	20240103	112200	377643400	27150	27150	27150	27150	0
530	20240103	112100	377643400	27150	27150	27150	27150	2
531	20240103	112000	377589100	27150	27150	27150	27150	2
532	20240103	111900	377534800	27100	27100	27100	27100	46
533	20240103	111800	376288200	27100	27100	27100	27100	0
534	20240103	111700	376288200	27100	27050	27100	27050	221
535	20240103	111600	370303850	27000	27000	27000	27000	0
536	20240103	111500	370303850	27000	27000	27000	27000	195
537	20240103	111400	365038850	27000	27000	27000	27000	311
538	20240103	111300	356641850	27000	27000	27000	27000	0
539	20240103	111200	356641850	27000	27100	27100	27000	2500
540	20240103	111100	289060600	27150	27150	27150	27150	206
541	20240103	111000	283467700	27150	27150	27150	27150	1
542	20240103	110900	283440550	27200	27200	27200	27200	45
543	20240103	110800	282216550	27150	27150	27200	27150	26
544	20240103	110700	281510400	27150	27150	27150	27150	65
545	20240103	110600	279745650	27150	27150	27150	27150	121
546	20240103	110500	276460500	27150	27150	27150	27150	4
547	20240103	110400	276351900	27100	27100	27100	27100	0
548	20240103	110300	276351900	27100	27100	27100	27100	0
549	20240103	110200	276351900	27100	27100	27100	27100	4
550	20240103	110100	276243500	27150	27150	27150	27150	0
551	20240103	110000	276243500	27150	27100	27150	27100	56
552	20240103	105900	274725600	27100	27100	27100	27100	3
553	20240103	105800	274644300	27150	27150	27200	27150	36
554	20240103	105700	273665750	27200	27150	27200	27150	700
555	20240103	105600	254636750	27050	27100	27100	27050	401
556	20240103	105500	243769700	27100	27100	27100	27100	1
557	20240103	105400	243742600	27100	27100	27100	27100	76
558	20240103	105300	241683000	27150	27150	27150	27150	4
559	20240103	105200	241574400	27150	27150	27200	27100	255
560	20240103	105100	234653900	27100	27100	27100	27100	252
561	20240103	105000	227824700	27100	27100	27100	27100	50
562	20240103	104900	226469700	27050	27050	27050	27050	0
563	20240103	104800	226469700	27050	27050	27050	27050	1
564	20240103	104700	226442650	27050	27050	27100	27050	167
565	20240103	104600	221922800	27050	27050	27050	27050	29
566	20240103	104500	221138350	27050	27050	27050	27050	92
567	20240103	104400	218649750	27050	27050	27050	27050	10
568	20240103	104300	218379250	27050	27050	27050	27050	9
569	20240103	104200	218135800	27050	27050	27050	27050	148
570	20240103	104100	214132400	27000	27000	27000	27000	458
571	20240103	104000	201766400	26950	26950	26950	26950	0
572	20240103	103900	201766400	26950	27000	27000	26950	128
573	20240103	103800	198310450	27000	27000	27000	27000	0
574	20240103	103700	198310450	27000	27000	27000	27000	50
575	20240103	103600	196960450	27000	27000	27050	27000	1363
576	20240103	103500	160133450	27000	27000	27000	27000	0
577	20240103	103400	160133450	27000	26950	27000	26950	116
578	20240103	103300	157004750	26950	26900	27000	26900	245
579	20240103	103200	150402050	26900	26950	26950	26900	21
580	20240103	103100	149836850	26950	26900	26950	26900	127
581	20240103	103000	146414300	26950	26850	26950	26850	846
582	20240103	102900	123651800	26850	26850	26850	26850	33
583	20240103	102800	122765750	26850	26850	26850	26850	50
584	20240103	102700	121423250	26850	26850	26850	26850	0
585	20240103	102600	121423250	26850	26850	26850	26850	50
586	20240103	102500	120080750	26850	26850	26850	26850	50
587	20240103	102400	118738250	26850	26850	26850	26850	0
588	20240103	102300	118738250	26850	26850	26850	26850	50
589	20240103	102200	117395750	26850	26850	26850	26850	348
590	20240103	102100	108051950	26800	26850	26850	26800	130
591	20240103	102000	104562450	26850	26850	26850	26850	280
592	20240103	101900	97044450	26850	26800	26850	26800	162
593	20240103	101800	92695950	26750	26750	26800	26750	251
594	20240103	101700	85971650	26800	26800	26800	26800	0
595	20240103	101600	85971650	26800	26800	26800	26800	0
596	20240103	101500	85971650	26800	26750	26800	26750	284
597	20240103	101400	78367100	26750	26750	26750	26750	50
598	20240103	101300	77029600	26700	26700	26700	26700	25
599	20240103	101200	76362100	26650	26650	26650	26650	1
600	20240103	101100	76335450	26550	26550	26550	26550	0
601	20240103	101000	76335450	26550	26600	26600	26550	56
602	20240103	100900	74846150	26700	26700	26700	26700	0
603	20240103	100800	74846150	26700	26650	26700	26550	700
604	20240103	100700	56211600	26700	26700	26700	26700	50
605	20240103	100600	54876600	26700	26700	26700	26700	0
606	20240103	100500	54876600	26700	26700	26700	26700	0
607	20240103	100400	54876600	26700	26700	26700	26700	10
608	20240103	100300	54609600	26700	26750	26750	26700	195
609	20240103	100200	49403050	26700	26700	26700	26700	81
610	20240103	100100	47240350	26750	26750	26750	26750	0
611	20240103	100000	47240350	26750	26750	26750	26750	3
612	20240103	095900	47160100	26700	26700	26700	26700	0
613	20240103	095800	47160100	26700	26700	26700	26700	0
614	20240103	095700	47160100	26700	26700	26700	26700	0
615	20240103	095600	47160100	26700	26700	26700	26700	0
616	20240103	095500	47160100	26700	26700	26700	26700	0
617	20240103	095400	47160100	26700	26700	26700	26700	0
618	20240103	095300	47160100	26700	26700	26700	26700	0
619	20240103	095200	47160100	26700	26700	26700	26700	100
620	20240103	095100	44490100	26800	26800	26800	26800	0
621	20240103	095000	44490100	26800	26800	26800	26800	0
622	20240103	094900	44490100	26800	26800	26800	26800	0
623	20240103	094800	44490100	26800	26800	26800	26800	8
624	20240103	094700	44275700	26750	26750	26750	26750	60
625	20240103	094600	42670700	26700	26700	26700	26700	0
626	20240103	094500	42670700	26700	26700	26700	26700	60
627	20240103	094400	41068700	26800	26800	26800	26800	0
628	20240103	094300	41068700	26800	26800	26800	26800	10
629	20240103	094200	40800700	26800	26800	26800	26800	0
630	20240103	094100	40800700	26800	26800	26800	26800	1
631	20240103	094000	40773900	26800	26800	26800	26800	1
632	20240103	093900	40747100	26750	26750	26750	26750	59
633	20240103	093800	39168850	26750	26750	26750	26750	0
634	20240103	093700	39168850	26750	26750	26750	26750	0
635	20240103	093600	39168850	26750	26750	26750	26750	1
636	20240103	093500	39142100	26700	26700	26700	26700	0
637	20240103	093400	39142100	26700	26700	26700	26700	100
638	20240103	093300	36472100	26700	26700	26700	26700	296
639	20240103	093200	28568900	26700	26700	26700	26700	0
640	20240103	093100	28568900	26700	26700	26700	26700	0
641	20240103	093000	28568900	26700	26700	26700	26700	10
642	20240103	092900	28301900	26700	26700	26700	26700	20
643	20240103	092800	27767900	26700	26700	26700	26700	11
644	20240103	092700	27474200	26700	26700	26700	26700	30
645	20240103	092600	26673200	26700	26700	26700	26700	0
646	20240103	092500	26673200	26700	26700	26700	26700	12
647	20240103	092400	26352800	26700	26700	26700	26700	0
648	20240103	092300	26352800	26700	26700	26700	26700	0
649	20240103	092200	26352800	26700	26750	26750	26700	28
650	20240103	092100	25604700	26750	26750	26750	26750	3
651	20240103	092000	25524450	26700	26700	26700	26700	0
652	20240103	091900	25524450	26700	26700	26700	26700	1
653	20240103	091800	25497750	26700	26700	26700	26700	0
654	20240103	091700	25497750	26700	26700	26700	26700	0
655	20240103	091600	25497750	26700	26700	26700	26700	8
656	20240103	091500	25284150	26700	26700	26700	26700	0
657	20240103	091400	25284150	26700	26700	26700	26700	0
658	20240103	091300	25284150	26700	26700	26700	26700	26
659	20240103	091200	24589950	26650	26650	26650	26650	5
660	20240103	091100	24456700	26650	26600	26650	26600	188
661	20240103	091000	19451450	26600	26600	26600	26600	1
662	20240103	090900	19424850	26650	26650	26650	26650	1
663	20240103	090800	19398200	26600	26600	26600	26600	36
664	20240103	090700	18440600	26600	26600	26600	26600	0
665	20240103	090600	18440600	26600	26600	26600	26600	0
666	20240103	090500	18440600	26600	26600	26600	26600	200
667	20240103	090400	13120600	26600	26600	26600	26600	139
668	20240103	090300	9423200	26600	26600	26600	26600	30
669	20240103	090200	8625200	26650	26650	26650	26650	50
670	20240103	090100	7292700	26700	26700	26700	26700	10
671	20240103	090000	7025700	26700	26850	26850	26700	262