KissMeData/090360/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	200000	5608985850	27100	27100	27100	27100	6519
3	20250113	195900	5608985850	27100	27100	27100	27100	0
4	20250113	195800	5608985850	27100	27100	27100	27100	0
5	20250113	195700	5608985850	27100	27100	27100	27100	0
6	20250113	195600	5608985850	27100	27100	27100	27100	0
7	20250113	195500	5608985850	27100	27100	27100	27100	0
8	20250113	195400	5608985850	27100	27100	27100	27100	0
9	20250113	195300	5608985850	27100	27100	27100	27100	0
10	20250113	195200	5608985850	27100	27100	27100	27100	0
11	20250113	195100	5608985850	27100	27100	27100	27100	0
12	20250113	195000	5608985850	27100	27100	27100	27100	0
13	20250113	194900	5608985850	27100	27100	27100	27100	0
14	20250113	194800	5608985850	27100	27100	27100	27100	0
15	20250113	194700	5608985850	27100	27100	27100	27100	0
16	20250113	194600	5608985850	27100	27100	27100	27100	0
17	20250113	194500	5608985850	27100	27100	27100	27100	0
18	20250113	194400	5608985850	27100	27100	27100	27100	0
19	20250113	194300	5608985850	27100	27100	27100	27100	0
20	20250113	194200	5608985850	27100	27100	27100	27100	0
21	20250113	194100	5608985850	27100	27100	27100	27100	0
22	20250113	194000	5608985850	27100	27100	27100	27100	0
23	20250113	193900	5608985850	27100	27100	27100	27100	0
24	20250113	193800	5608985850	27100	27100	27100	27100	0
25	20250113	193700	5608985850	27100	27100	27100	27100	0
26	20250113	193600	5608985850	27100	27100	27100	27100	0
27	20250113	193500	5608985850	27100	27100	27100	27100	0
28	20250113	193400	5608985850	27100	27100	27100	27100	0
29	20250113	193300	5608985850	27100	27100	27100	27100	0
30	20250113	193200	5608985850	27100	27100	27100	27100	0
31	20250113	193100	5608985850	27100	27100	27100	27100	0
32	20250113	193000	5608985850	27100	27100	27100	27100	6519
33	20250113	192900	5608985850	27100	27100	27100	27100	0
34	20250113	192800	5608985850	27100	27100	27100	27100	0
35	20250113	192700	5608985850	27100	27100	27100	27100	0
36	20250113	192600	5608985850	27100	27100	27100	27100	0
37	20250113	192500	5608985850	27100	27100	27100	27100	0
38	20250113	192400	5608985850	27100	27100	27100	27100	0
39	20250113	192300	5608985850	27100	27100	27100	27100	0
40	20250113	192200	5608985850	27100	27100	27100	27100	0
41	20250113	192100	5608985850	27100	27100	27100	27100	0
42	20250113	192000	5608985850	27100	27100	27100	27100	0
43	20250113	191900	5608985850	27100	27100	27100	27100	0
44	20250113	191800	5608985850	27100	27100	27100	27100	0
45	20250113	191700	5608985850	27100	27100	27100	27100	0
46	20250113	191600	5608985850	27100	27100	27100	27100	0
47	20250113	191500	5608985850	27100	27100	27100	27100	0
48	20250113	191400	5608985850	27100	27100	27100	27100	0
49	20250113	191300	5608985850	27100	27100	27100	27100	0
50	20250113	191200	5608985850	27100	27100	27100	27100	0
51	20250113	191100	5608985850	27100	27100	27100	27100	0
52	20250113	191000	5608985850	27100	27100	27100	27100	0
53	20250113	190900	5608985850	27100	27100	27100	27100	0
54	20250113	190800	5608985850	27100	27100	27100	27100	0
55	20250113	190700	5608985850	27100	27100	27100	27100	0
56	20250113	190600	5608985850	27100	27100	27100	27100	0
57	20250113	190500	5608985850	27100	27100	27100	27100	0
58	20250113	190400	5608985850	27100	27100	27100	27100	0
59	20250113	190300	5608985850	27100	27100	27100	27100	0
60	20250113	190200	5608985850	27100	27100	27100	27100	0
61	20250113	190100	5608985850	27100	27100	27100	27100	0
62	20250113	190000	5608985850	27100	27100	27100	27100	6519
63	20250113	185900	5608985850	27100	27100	27100	27100	0
64	20250113	185800	5608985850	27100	27100	27100	27100	0
65	20250113	185700	5608985850	27100	27100	27100	27100	0
66	20250113	185600	5608985850	27100	27100	27100	27100	0
67	20250113	185500	5608985850	27100	27100	27100	27100	0
68	20250113	185400	5608985850	27100	27100	27100	27100	0
69	20250113	185300	5608985850	27100	27100	27100	27100	0
70	20250113	185200	5608985850	27100	27100	27100	27100	0
71	20250113	185100	5608985850	27100	27100	27100	27100	0
72	20250113	185000	5608985850	27100	27100	27100	27100	0
73	20250113	184900	5608985850	27100	27100	27100	27100	0
74	20250113	184800	5608985850	27100	27100	27100	27100	0
75	20250113	184700	5608985850	27100	27100	27100	27100	0
76	20250113	184600	5608985850	27100	27100	27100	27100	0
77	20250113	184500	5608985850	27100	27100	27100	27100	0
78	20250113	184400	5608985850	27100	27100	27100	27100	0
79	20250113	184300	5608985850	27100	27100	27100	27100	0
80	20250113	184200	5608985850	27100	27100	27100	27100	0
81	20250113	184100	5608985850	27100	27100	27100	27100	0
82	20250113	184000	5608985850	27100	27100	27100	27100	0
83	20250113	183900	5608985850	27100	27100	27100	27100	0
84	20250113	183800	5608985850	27100	27100	27100	27100	0
85	20250113	183700	5608985850	27100	27100	27100	27100	0
86	20250113	183600	5608985850	27100	27100	27100	27100	0
87	20250113	183500	5608985850	27100	27100	27100	27100	0
88	20250113	183400	5608985850	27100	27100	27100	27100	0
89	20250113	183300	5608985850	27100	27100	27100	27100	0
90	20250113	183200	5608985850	27100	27100	27100	27100	0
91	20250113	183100	5608985850	27100	27100	27100	27100	0
92	20250113	183000	5608985850	27100	27100	27100	27100	6519
93	20250113	182900	5608985850	27100	27100	27100	27100	0
94	20250113	182800	5608985850	27100	27100	27100	27100	0
95	20250113	182700	5608985850	27100	27100	27100	27100	0
96	20250113	182600	5608985850	27100	27100	27100	27100	0
97	20250113	182500	5608985850	27100	27100	27100	27100	0
98	20250113	182400	5608985850	27100	27100	27100	27100	0
99	20250113	182300	5608985850	27100	27100	27100	27100	0
100	20250113	182200	5608985850	27100	27100	27100	27100	0
101	20250113	182100	5608985850	27100	27100	27100	27100	0
102	20250113	182000	5608985850	27100	27100	27100	27100	0
103	20250113	181900	5608985850	27100	27100	27100	27100	0
104	20250113	181800	5608985850	27100	27100	27100	27100	0
105	20250113	181700	5608985850	27100	27100	27100	27100	0
106	20250113	181600	5608985850	27100	27100	27100	27100	0
107	20250113	181500	5608985850	27100	27100	27100	27100	0
108	20250113	181400	5608985850	27100	27100	27100	27100	0
109	20250113	181300	5608985850	27100	27100	27100	27100	0
110	20250113	181200	5608985850	27100	27100	27100	27100	0
111	20250113	181100	5608985850	27100	27100	27100	27100	0
112	20250113	181000	5608985850	27100	27100	27100	27100	0
113	20250113	180900	5608985850	27100	27100	27100	27100	0
114	20250113	180800	5608985850	27100	27100	27100	27100	0
115	20250113	180700	5608985850	27100	27100	27100	27100	0
116	20250113	180600	5608985850	27100	27100	27100	27100	0
117	20250113	180500	5608985850	27100	27100	27100	27100	0
118	20250113	180400	5608985850	27100	27100	27100	27100	0
119	20250113	180300	5608985850	27100	27100	27100	27100	0
120	20250113	180200	5608985850	27100	27100	27100	27100	0
121	20250113	180100	5608985850	27100	27100	27100	27100	0
122	20250113	180000	5608985850	27100	27100	27100	27100	6519
123	20250113	175900	5608985850	27100	27100	27100	27100	0
124	20250113	175800	5608985850	27100	27100	27100	27100	0
125	20250113	175700	5608985850	27100	27100	27100	27100	0
126	20250113	175600	5608985850	27100	27100	27100	27100	0
127	20250113	175500	5608985850	27100	27100	27100	27100	0
128	20250113	175400	5608985850	27100	27100	27100	27100	0
129	20250113	175300	5608985850	27100	27100	27100	27100	0
130	20250113	175200	5608985850	27100	27100	27100	27100	0
131	20250113	175100	5608985850	27100	27100	27100	27100	0
132	20250113	175000	5608985850	27100	27100	27100	27100	0
133	20250113	174900	5608985850	27100	27100	27100	27100	0
134	20250113	174800	5608985850	27100	27100	27100	27100	0
135	20250113	174700	5608985850	27100	27100	27100	27100	0
136	20250113	174600	5608985850	27100	27100	27100	27100	0
137	20250113	174500	5608985850	27100	27100	27100	27100	0
138	20250113	174400	5608985850	27100	27100	27100	27100	0
139	20250113	174300	5608985850	27100	27100	27100	27100	0
140	20250113	174200	5608985850	27100	27100	27100	27100	0
141	20250113	174100	5608985850	27100	27100	27100	27100	0
142	20250113	174000	5608985850	27100	27100	27100	27100	0
143	20250113	173900	5608985850	27100	27100	27100	27100	0
144	20250113	173800	5608985850	27100	27100	27100	27100	0
145	20250113	173700	5608985850	27100	27100	27100	27100	0
146	20250113	173600	5608985850	27100	27100	27100	27100	0
147	20250113	173500	5608985850	27100	27100	27100	27100	0
148	20250113	173400	5608985850	27100	27100	27100	27100	0
149	20250113	173300	5608985850	27100	27100	27100	27100	0
150	20250113	173200	5608985850	27100	27100	27100	27100	0
151	20250113	173100	5608985850	27100	27100	27100	27100	0
152	20250113	173000	5608985850	27100	27100	27100	27100	6519
153	20250113	172900	5608985850	27100	27100	27100	27100	0
154	20250113	172800	5608985850	27100	27100	27100	27100	0
155	20250113	172700	5608985850	27100	27100	27100	27100	0
156	20250113	172600	5608985850	27100	27100	27100	27100	0
157	20250113	172500	5608985850	27100	27100	27100	27100	0
158	20250113	172400	5608985850	27100	27100	27100	27100	0
159	20250113	172300	5608985850	27100	27100	27100	27100	0
160	20250113	172200	5608985850	27100	27100	27100	27100	0
161	20250113	172100	5608985850	27100	27100	27100	27100	0
162	20250113	172000	5608985850	27100	27100	27100	27100	0
163	20250113	171900	5608985850	27100	27100	27100	27100	0
164	20250113	171800	5608985850	27100	27100	27100	27100	0
165	20250113	171700	5608985850	27100	27100	27100	27100	0
166	20250113	171600	5608985850	27100	27100	27100	27100	0
167	20250113	171500	5608985850	27100	27100	27100	27100	0
168	20250113	171400	5608985850	27100	27100	27100	27100	0
169	20250113	171300	5608985850	27100	27100	27100	27100	0
170	20250113	171200	5608985850	27100	27100	27100	27100	0
171	20250113	171100	5608985850	27100	27100	27100	27100	0
172	20250113	171000	5608985850	27100	27100	27100	27100	0
173	20250113	170900	5608985850	27100	27100	27100	27100	0
174	20250113	170800	5608985850	27100	27100	27100	27100	0
175	20250113	170700	5608985850	27100	27100	27100	27100	0
176	20250113	170600	5608985850	27100	27100	27100	27100	0
177	20250113	170500	5608985850	27100	27100	27100	27100	0
178	20250113	170400	5608985850	27100	27100	27100	27100	0
179	20250113	170300	5608985850	27100	27100	27100	27100	0
180	20250113	170200	5608985850	27100	27100	27100	27100	0
181	20250113	170100	5608985850	27100	27100	27100	27100	0
182	20250113	170000	5608985850	27100	27100	27100	27100	6519
183	20250113	165900	5608985850	27100	27100	27100	27100	0
184	20250113	165800	5608985850	27100	27100	27100	27100	0
185	20250113	165700	5608985850	27100	27100	27100	27100	0
186	20250113	165600	5608985850	27100	27100	27100	27100	0
187	20250113	165500	5608985850	27100	27100	27100	27100	0
188	20250113	165400	5608985850	27100	27100	27100	27100	0
189	20250113	165300	5608985850	27100	27100	27100	27100	0
190	20250113	165200	5608985850	27100	27100	27100	27100	0
191	20250113	165100	5608985850	27100	27100	27100	27100	0
192	20250113	165000	5608985850	27100	27100	27100	27100	0
193	20250113	164900	5608985850	27100	27100	27100	27100	0
194	20250113	164800	5608985850	27100	27100	27100	27100	0
195	20250113	164700	5608985850	27100	27100	27100	27100	0
196	20250113	164600	5608985850	27100	27100	27100	27100	0
197	20250113	164500	5608985850	27100	27100	27100	27100	0
198	20250113	164400	5608985850	27100	27100	27100	27100	0
199	20250113	164300	5608985850	27100	27100	27100	27100	0
200	20250113	164200	5608985850	27100	27100	27100	27100	0
201	20250113	164100	5608985850	27100	27100	27100	27100	0
202	20250113	164000	5608985850	27100	27100	27100	27100	0
203	20250113	163900	5608985850	27100	27100	27100	27100	0
204	20250113	163800	5608985850	27100	27100	27100	27100	0
205	20250113	163700	5608985850	27100	27100	27100	27100	0
206	20250113	163600	5608985850	27100	27100	27100	27100	0
207	20250113	163500	5608985850	27100	27100	27100	27100	0
208	20250113	163400	5608985850	27100	27100	27100	27100	0
209	20250113	163300	5608985850	27100	27100	27100	27100	0
210	20250113	163200	5608985850	27100	27100	27100	27100	0
211	20250113	163100	5608985850	27100	27100	27100	27100	0
212	20250113	163000	5608985850	27100	27100	27100	27100	6519
213	20250113	162900	5608985850	27100	27100	27100	27100	0
214	20250113	162800	5608985850	27100	27100	27100	27100	0
215	20250113	162700	5608985850	27100	27100	27100	27100	0
216	20250113	162600	5608985850	27100	27100	27100	27100	0
217	20250113	162500	5608985850	27100	27100	27100	27100	0
218	20250113	162400	5608985850	27100	27100	27100	27100	0
219	20250113	162300	5608985850	27100	27100	27100	27100	0
220	20250113	162200	5608985850	27100	27100	27100	27100	0
221	20250113	162100	5608985850	27100	27100	27100	27100	0
222	20250113	162000	5608985850	27100	27100	27100	27100	0
223	20250113	161900	5608985850	27100	27100	27100	27100	0
224	20250113	161800	5608985850	27100	27100	27100	27100	0
225	20250113	161700	5608985850	27100	27100	27100	27100	0
226	20250113	161600	5608985850	27100	27100	27100	27100	0
227	20250113	161500	5608985850	27100	27100	27100	27100	0
228	20250113	161400	5608985850	27100	27100	27100	27100	0
229	20250113	161300	5608985850	27100	27100	27100	27100	0
230	20250113	161200	5608985850	27100	27100	27100	27100	0
231	20250113	161100	5608985850	27100	27100	27100	27100	0
232	20250113	161000	5608985850	27100	27100	27100	27100	0
233	20250113	160900	5608985850	27100	27100	27100	27100	0
234	20250113	160800	5608985850	27100	27100	27100	27100	0
235	20250113	160700	5608985850	27100	27100	27100	27100	0
236	20250113	160600	5608985850	27100	27100	27100	27100	0
237	20250113	160500	5608985850	27100	27100	27100	27100	0
238	20250113	160400	5608985850	27100	27100	27100	27100	0
239	20250113	160300	5608985850	27100	27100	27100	27100	0
240	20250113	160200	5608985850	27100	27100	27100	27100	0
241	20250113	160100	5608985850	27100	27100	27100	27100	0
242	20250113	160000	5608985850	27100	27100	27100	27100	6519
243	20250113	155900	5608985850	27100	27100	27100	27100	0
244	20250113	155800	5608985850	27100	27100	27100	27100	0
245	20250113	155700	5608985850	27100	27100	27100	27100	0
246	20250113	155600	5608985850	27100	27100	27100	27100	0
247	20250113	155500	5608985850	27100	27100	27100	27100	0
248	20250113	155400	5608985850	27100	27100	27100	27100	0
249	20250113	155300	5608985850	27100	27100	27100	27100	0
250	20250113	155200	5608985850	27100	27100	27100	27100	0
251	20250113	155100	5608985850	27100	27100	27100	27100	0
252	20250113	155000	5608985850	27100	27100	27100	27100	0
253	20250113	154900	5608985850	27100	27100	27100	27100	0
254	20250113	154800	5608985850	27100	27100	27100	27100	0
255	20250113	154700	5608985850	27100	27100	27100	27100	0
256	20250113	154600	5608985850	27100	27100	27100	27100	0
257	20250113	154500	5608985850	27100	27100	27100	27100	0
258	20250113	154400	5608985850	27100	27100	27100	27100	0
259	20250113	154300	5608985850	27100	27100	27100	27100	0
260	20250113	154200	5608985850	27100	27100	27100	27100	0
261	20250113	154100	5608985850	27100	27100	27100	27100	0
262	20250113	154000	5608985850	27100	27100	27100	27100	0
263	20250113	153900	5608985850	27100	27100	27100	27100	0
264	20250113	153800	5608985850	27100	27100	27100	27100	0
265	20250113	153700	5608985850	27100	27100	27100	27100	0
266	20250113	153600	5608985850	27100	27100	27100	27100	0
267	20250113	153500	5608985850	27100	27100	27100	27100	0
268	20250113	153400	5608985850	27100	27100	27100	27100	0
269	20250113	153300	5608985850	27100	27100	27100	27100	0
270	20250113	153200	5608985850	27100	27100	27100	27100	0
271	20250113	153100	5608985850	27100	27100	27100	27100	0
272	20250113	153000	5608985850	27100	27100	27100	27100	13038
273	20250113	152900	5432320950	27250	27250	27250	27250	0
274	20250113	152800	5432320950	27250	27250	27250	27250	0
275	20250113	152700	5432320950	27250	27250	27250	27250	0
276	20250113	152600	5432320950	27250	27250	27250	27250	0
277	20250113	152500	5432320950	27250	27250	27250	27250	0
278	20250113	152400	5432320950	27250	27250	27250	27250	0
279	20250113	152300	5432320950	27250	27250	27250	27250	0
280	20250113	152200	5432320950	27250	27250	27250	27250	0
281	20250113	152100	5432320950	27250	27250	27250	27250	0
282	20250113	152000	5432320950	27250	27250	27250	27250	0
283	20250113	151900	5432320950	27250	27300	27300	27200	2718
284	20250113	151800	5358245650	27250	27300	27350	27250	694
285	20250113	151700	5339290600	27300	27300	27300	27300	215
286	20250113	151600	5333421100	27250	27300	27300	27250	563
287	20250113	151500	5318066900	27350	27350	27350	27350	101
288	20250113	151400	5315304550	27350	27300	27350	27250	909
289	20250113	151300	5290521100	27300	27250	27300	27250	60
290	20250113	151200	5288884850	27250	27250	27250	27250	854
291	20250113	151100	5265613350	27250	27350	27350	27250	1565
292	20250113	151000	5222918700	27350	27350	27350	27300	162
293	20250113	150900	5218489150	27300	27350	27350	27250	442
294	20250113	150800	5206422150	27350	27300	27350	27300	4
295	20250113	150700	5206312900	27350	27250	27350	27200	728
296	20250113	150600	5186467150	27250	27250	27250	27250	203
297	20250113	150500	5180935400	27250	27300	27300	27250	632
298	20250113	150400	5163713200	27300	27300	27300	27300	13
299	20250113	150300	5163358300	27250	27350	27350	27250	412
300	20250113	150200	5152110650	27350	27300	27350	27300	122
301	20250113	150100	5148774500	27300	27350	27350	27300	752
302	20250113	150000	5128244300	27350	27350	27350	27350	433
303	20250113	145900	5116401750	27400	27350	27400	27350	117
304	20250113	145800	5113201600	27400	27400	27400	27350	161
305	20250113	145700	5108797950	27350	27350	27350	27350	22
306	20250113	145600	5108196250	27350	27350	27350	27350	0
307	20250113	145500	5108196250	27350	27350	27350	27350	1
308	20250113	145400	5108168900	27350	27350	27400	27350	35
309	20250113	145300	5107211400	27350	27350	27350	27350	32
310	20250113	145200	5106336200	27350	27350	27350	27350	44
311	20250113	145100	5105132800	27300	27300	27350	27300	412
312	20250113	145000	5093880250	27350	27300	27350	27300	172
313	20250113	144900	5089178400	27300	27350	27400	27300	303
314	20250113	144800	5080889650	27350	27350	27350	27350	91
315	20250113	144700	5078400800	27350	27400	27400	27350	462
316	20250113	144600	5065763900	27350	27350	27350	27350	250
317	20250113	144500	5058926400	27400	27350	27400	27350	290
318	20250113	144400	5050988250	27350	27400	27400	27350	85
319	20250113	144300	5048663250	27350	27450	27450	27350	81
320	20250113	144200	5046445700	27400	27400	27400	27400	1176
321	20250113	144100	5014223300	27450	27450	27450	27450	46
322	20250113	144000	5012960600	27500	27500	27500	27500	185
323	20250113	143900	5007873100	27500	27550	27550	27500	53
324	20250113	143800	5006413800	27500	27500	27500	27450	630
325	20250113	143700	4989089300	27550	27450	27550	27450	1523
326	20250113	143600	4947185950	27500	27500	27500	27500	0
327	20250113	143500	4947185950	27500	27500	27500	27500	391
328	20250113	143400	4936433450	27500	27400	27500	27400	809
329	20250113	143300	4914212150	27450	27450	27450	27450	86
330	20250113	143200	4911851450	27450	27450	27450	27400	1086
331	20250113	143100	4882040800	27450	27450	27500	27450	1876
332	20250113	143000	4830543600	27450	27450	27450	27450	377
333	20250113	142900	4820194950	27450	27500	27500	27450	226
334	20250113	142800	4813991000	27500	27500	27500	27500	35
335	20250113	142700	4813028500	27450	27450	27450	27450	10
336	20250113	142600	4812754000	27450	27450	27450	27450	6
337	20250113	142500	4812589300	27450	27450	27450	27450	23
338	20250113	142400	4811957950	27450	27550	27550	27450	584
339	20250113	142300	4795916200	27550	27550	27550	27550	65
340	20250113	142200	4794125450	27550	27500	27550	27500	13
341	20250113	142100	4793767350	27600	27500	27600	27500	665
342	20250113	142000	4775448200	27550	27500	27550	27450	384
343	20250113	141900	4764886850	27500	27500	27500	27450	124
344	20250113	141800	4761481900	27500	27450	27500	27450	207
345	20250113	141700	4755799250	27450	27450	27450	27450	10
346	20250113	141600	4755524750	27450	27450	27450	27450	1
347	20250113	141500	4755497300	27450	27450	27500	27450	57
348	20250113	141400	4753931850	27450	27450	27450	27450	16
349	20250113	141300	4753492650	27450	27550	27550	27450	1330
350	20250113	141200	4716922000	27550	27550	27550	27550	160
351	20250113	141100	4712514000	27550	27550	27550	27550	199
352	20250113	141000	4707031550	27550	27500	27550	27500	102
353	20250113	140900	4704224000	27500	27500	27500	27500	2
354	20250113	140800	4704169000	27500	27500	27500	27500	10
355	20250113	140700	4703894000	27500	27500	27500	27500	609
356	20250113	140600	4687146500	27500	27500	27500	27500	2
357	20250113	140500	4687091500	27550	27600	27600	27550	328
358	20250113	140400	4678053450	27600	27600	27600	27600	264
359	20250113	140300	4670767050	27600	27600	27600	27600	81
360	20250113	140200	4668531450	27600	27550	27600	27550	14
361	20250113	140100	4668145100	27550	27600	27600	27550	172
362	20250113	140000	4663401500	27600	27600	27600	27600	88
363	20250113	135900	4660972700	27600	27600	27600	27600	23
364	20250113	135800	4660337900	27600	27600	27600	27600	118
365	20250113	135700	4657081100	27550	27550	27550	27550	14
366	20250113	135600	4656695400	27550	27550	27550	27500	255
367	20250113	135500	4649676200	27550	27550	27550	27550	30
368	20250113	135400	4648849700	27550	27550	27550	27550	275
369	20250113	135300	4641273450	27550	27550	27550	27550	122
370	20250113	135200	4637912350	27500	27550	27600	27500	136
371	20250113	135100	4634165900	27550	27550	27550	27550	53
372	20250113	135000	4632705750	27550	27550	27550	27550	846
373	20250113	134900	4609398450	27550	27550	27550	27550	349
374	20250113	134800	4599783500	27500	27500	27500	27500	90
375	20250113	134700	4597308500	27550	27600	27600	27550	39
376	20250113	134600	4596233050	27600	27550	27600	27550	221
377	20250113	134500	4590143100	27550	27550	27550	27550	367
378	20250113	134400	4580032250	27550	27550	27550	27500	51
379	20250113	134300	4578627250	27600	27550	27600	27550	277
380	20250113	134200	4570986100	27500	27500	27500	27500	7
381	20250113	134100	4570793600	27500	27500	27500	27500	0
382	20250113	134000	4570793600	27500	27550	27550	27500	5
383	20250113	133900	4570655900	27550	27550	27550	27500	11
384	20250113	133800	4570353050	27500	27500	27550	27500	525
385	20250113	133700	4555912650	27550	27550	27550	27550	13
386	20250113	133600	4555554500	27550	27550	27550	27500	301
387	20250113	133500	4547275000	27550	27550	27550	27550	99
388	20250113	133400	4544547550	27550	27550	27600	27550	26
389	20250113	133300	4543831100	27600	27550	27600	27550	75
390	20250113	133200	4541762350	27600	27600	27600	27600	642
391	20250113	133100	4524043150	27500	27500	27500	27500	25
392	20250113	133000	4523355650	27500	27550	27550	27500	1771
393	20250113	132900	4474652650	27500	27650	27650	27500	1396
394	20250113	132800	4436146200	27650	27650	27650	27650	305
395	20250113	132700	4427712950	27650	27650	27700	27650	206
396	20250113	132600	4422011250	27650	27650	27650	27650	157
397	20250113	132500	4417670200	27700	27700	27700	27650	360
398	20250113	132400	4407710150	27750	27750	27750	27650	769
399	20250113	132300	4386411400	27750	27750	27750	27650	1035
400	20250113	132200	4357783100	27700	27750	27750	27650	825
401	20250113	132100	4334925700	27600	27700	27700	27600	296
402	20250113	132000	4326726600	27600	27800	27800	27600	3195
403	20250113	131900	4238181550	27800	27600	27800	27600	2982
404	20250113	131800	4155639250	27650	27550	27650	27550	1450
405	20250113	131700	4115580650	27600	27550	27600	27500	469
406	20250113	131600	4102658700	27500	27500	27500	27500	0
407	20250113	131500	4102658700	27500	27500	27500	27500	5
408	20250113	131400	4102521200	27550	27550	27550	27550	1022
409	20250113	131300	4074365100	27500	27550	27550	27500	231
410	20250113	131200	4068012150	27500	27500	27500	27500	293
411	20250113	131100	4059954650	27500	27500	27500	27500	27
412	20250113	131000	4059212150	27500	27500	27500	27500	10
413	20250113	130900	4058937150	27550	27550	27550	27550	65
414	20250113	130800	4057146400	27500	27450	27500	27450	23
415	20250113	130700	4056514050	27450	27500	27500	27450	144
416	20250113	130600	4052558900	27450	27450	27450	27450	50
417	20250113	130500	4051186400	27450	27500	27500	27450	422
418	20250113	130400	4039583000	27500	27500	27500	27500	190
419	20250113	130300	4034358000	27500	27500	27500	27500	491
420	20250113	130200	4020855500	27450	27450	27450	27450	17
421	20250113	130100	4020388850	27450	27450	27450	27450	671
422	20250113	130000	4001969900	27450	27450	27450	27450	1
423	20250113	125900	4001942450	27400	27400	27450	27400	290
424	20250113	125800	3993986450	27450	27450	27450	27450	439
425	20250113	125700	3981935900	27450	27400	27450	27400	279
426	20250113	125600	3974277850	27400	27450	27450	27400	284
427	20250113	125500	3966493750	27400	27400	27400	27400	19
428	20250113	125400	3965973150	27400	27400	27400	27350	332
429	20250113	125300	3956878900	27400	27350	27400	27350	170
430	20250113	125200	3952224050	27400	27400	27400	27400	82
431	20250113	125100	3949977250	27400	27400	27400	27400	334
432	20250113	125000	3940825650	27400	27450	27450	27400	226
433	20250113	124900	3934630650	27450	27450	27450	27400	448
434	20250113	124800	3922348600	27450	27450	27500	27450	116
435	20250113	124700	3919158950	27450	27450	27450	27450	12
436	20250113	124600	3918829550	27450	27450	27450	27450	22
437	20250113	124500	3918225650	27450	27450	27450	27400	120
438	20250113	124400	3914936750	27400	27400	27400	27400	71
439	20250113	124300	3912991350	27450	27450	27450	27450	53
440	20250113	124200	3911536500	27400	27400	27400	27400	1
441	20250113	124100	3911509100	27400	27400	27400	27400	5
442	20250113	124000	3911372100	27350	27450	27450	27350	592
443	20250113	123900	3895172900	27450	27500	27500	27450	572
444	20250113	123800	3879456950	27450	27500	27500	27450	148
445	20250113	123700	3875393600	27500	27450	27500	27450	134
446	20250113	123600	3871713400	27500	27500	27500	27500	53
447	20250113	123500	3870255900	27500	27500	27500	27500	46
448	20250113	123400	3868990900	27500	27550	27550	27500	142
449	20250113	123300	3865085500	27550	27550	27550	27550	12
450	20250113	123200	3864754900	27500	27500	27500	27500	0
451	20250113	123100	3864754900	27500	27500	27550	27500	638
452	20250113	123000	3847194850	27500	27450	27500	27450	253
453	20250113	122900	3840237450	27450	27450	27450	27450	22
454	20250113	122800	3839633550	27450	27450	27450	27450	42
455	20250113	122700	3838480650	27450	27400	27500	27400	189
456	20250113	122600	3833296950	27350	27550	27550	27350	527
457	20250113	122500	3818843300	27550	27500	27550	27500	79
458	20250113	122400	3816670650	27500	27500	27500	27500	239
459	20250113	122300	3810098150	27500	27500	27500	27500	44
460	20250113	122200	3808888150	27500	27550	27550	27500	496
461	20250113	122100	3795247600	27550	27550	27550	27500	336
462	20250113	122000	3785996500	27550	27500	27550	27500	460
463	20250113	121900	3773329050	27500	27400	27500	27400	13
464	20250113	121800	3772972350	27500	27400	27500	27400	400
465	20250113	121700	3762002350	27400	27500	27500	27400	522
466	20250113	121600	3747690400	27500	27450	27500	27450	271
467	20250113	121500	3740248950	27450	27450	27450	27450	301
468	20250113	121400	3731986500	27500	27500	27500	27500	77
469	20250113	121300	3729869000	27500	27500	27550	27500	294
470	20250113	121200	3721783950	27550	27550	27550	27550	41
471	20250113	121100	3720654400	27550	27550	27550	27500	47
472	20250113	121000	3719360050	27550	27500	27550	27500	21
473	20250113	120900	3718782150	27500	27500	27500	27500	11
474	20250113	120800	3718479650	27450	27550	27550	27450	91
475	20250113	120700	3715978050	27550	27550	27550	27550	1
476	20250113	120600	3715950500	27550	27550	27550	27550	613
477	20250113	120500	3699062350	27550	27500	27550	27500	511
478	20250113	120400	3684999350	27500	27550	27550	27500	2
479	20250113	120300	3684944300	27550	27500	27550	27500	529
480	20250113	120200	3670396750	27500	27550	27550	27500	454
481	20250113	120100	3657911550	27550	27500	27550	27500	321
482	20250113	120000	3649083500	27550	27550	27550	27500	70
483	20250113	115900	3647155350	27550	27550	27550	27500	120
484	20250113	115800	3643849850	27550	27550	27550	27550	272
485	20250113	115700	3636356250	27550	27500	27550	27500	31
486	20250113	115600	3635502700	27550	27500	27550	27500	295
487	20250113	115500	3627384100	27500	27550	27550	27500	412
488	20250113	115400	3616034500	27600	27600	27650	27550	761
489	20250113	115300	3595035050	27600	27600	27600	27600	262
490	20250113	115200	3587803850	27600	27600	27600	27600	361
491	20250113	115100	3577840250	27600	27550	27600	27550	1204
492	20250113	115000	3544633450	27500	27550	27550	27500	8
493	20250113	114900	3544413100	27500	27450	27500	27450	328
494	20250113	114800	3535393150	27500	27500	27500	27450	703
495	20250113	114700	3516060700	27400	27500	27500	27400	1372
496	20250113	114600	3478443200	27500	27450	27500	27450	706
497	20250113	114500	3459033500	27450	27500	27500	27400	475
498	20250113	114400	3445994100	27500	27450	27550	27450	313
499	20250113	114300	3437381650	27500	27450	27500	27450	112
500	20250113	114200	3434302550	27450	27550	27550	27450	315
501	20250113	114100	3425652900	27550	27500	27550	27500	694
502	20250113	114000	3406565150	27500	27450	27500	27450	224
503	20250113	113900	3400415250	27400	27400	27450	27350	153
504	20250113	113800	3396228200	27450	27400	27450	27400	162
505	20250113	113700	3391781800	27350	27350	27400	27350	210
506	20250113	113600	3386031100	27300	27350	27400	27300	550
507	20250113	113500	3370982250	27350	27400	27400	27350	284
508	20250113	113400	3363214050	27400	27350	27400	27350	338
509	20250113	113300	3353961650	27350	27350	27350	27350	7
510	20250113	113200	3353770200	27350	27300	27350	27300	119
511	20250113	113100	3350519550	27250	27200	27250	27200	725
512	20250113	113000	3330765800	27200	27200	27200	27200	111
513	20250113	112900	3327746600	27250	27200	27250	27200	3
514	20250113	112800	3327664900	27200	27200	27250	27200	71
515	20250113	112700	3325733200	27200	27250	27250	27200	19
516	20250113	112600	3325216050	27200	27200	27200	27200	100
517	20250113	112500	3322496050	27200	27200	27200	27200	101
518	20250113	112400	3319748850	27200	27150	27200	27150	58
519	20250113	112300	3318171350	27150	27150	27150	27150	10
520	20250113	112200	3317899850	27150	27150	27150	27150	0
521	20250113	112100	3317899850	27150	27150	27150	27150	1223
522	20250113	112000	3284695400	27150	27150	27150	27100	497
523	20250113	111900	3271206300	27100	27150	27150	27100	1388
524	20250113	111800	3233570550	27150	27250	27250	27150	881
525	20250113	111700	3209618900	27250	27250	27250	27250	60
526	20250113	111600	3207983900	27200	27150	27200	27100	517
527	20250113	111500	3193933300	27150	27150	27150	27150	387
528	20250113	111400	3183426250	27200	27200	27200	27150	247
529	20250113	111300	3176713150	27200	27200	27200	27200	11
530	20250113	111200	3176413950	27150	27150	27150	27150	11
531	20250113	111100	3176115300	27100	27150	27150	27100	278
532	20250113	111000	3168575100	27150	27200	27200	27150	20
533	20250113	110900	3168031200	27150	27150	27150	27150	6
534	20250113	110800	3167868300	27150	27150	27200	27050	485
535	20250113	110700	3154705300	27050	27050	27050	27050	415
536	20250113	110600	3143479550	27000	27050	27050	27000	733
537	20250113	110500	3123654200	27050	27100	27150	27050	20
538	20250113	110400	3123113000	27050	27150	27150	27050	3391
539	20250113	110300	3031239450	27150	27150	27150	27150	148
540	20250113	110200	3027221250	27150	27150	27200	27150	12
541	20250113	110100	3026895300	27200	27200	27200	27200	1
542	20250113	110000	3026868100	27150	27150	27200	27150	1842
543	20250113	105900	2976815350	27150	27200	27200	27150	1033
544	20250113	105800	2948723550	27250	27250	27250	27250	406
545	20250113	105700	2937660050	27250	27250	27300	27250	124
546	20250113	105600	2934280950	27250	27300	27300	27250	361
547	20250113	105500	2924426400	27300	27300	27350	27300	62
548	20250113	105400	2922733750	27350	27350	27350	27300	56
549	20250113	105300	2921202750	27400	27300	27400	27250	122
550	20250113	105200	2917876550	27350	27250	27350	27250	437
551	20250113	105100	2905944850	27250	27300	27300	27250	1090
552	20250113	105000	2876241750	27250	27250	27250	27250	109
553	20250113	104900	2873271500	27250	27200	27250	27200	38
554	20250113	104800	2872236800	27200	27150	27200	27150	5
555	20250113	104700	2872101000	27200	27150	27200	27150	136
556	20250113	104600	2868403350	27100	27100	27200	27100	881
557	20250113	104500	2844527850	27150	27150	27150	27100	722
558	20250113	104400	2824955550	27100	27100	27200	27100	2365
559	20250113	104300	2760863350	27200	27050	27200	27050	221
560	20250113	104200	2754856800	27050	27100	27100	27050	625
561	20250113	104100	2737949750	27150	27100	27150	27100	2321
562	20250113	104000	2675050600	27100	27200	27200	27100	394
563	20250113	103900	2664367050	27150	27150	27200	27100	1749
564	20250113	103800	2616933450	27200	27250	27300	27150	1794
565	20250113	103700	2568121100	27300	27250	27300	27250	519
566	20250113	103600	2553978100	27250	27300	27300	27250	499
567	20250113	103500	2540378550	27300	27350	27350	27300	1877
568	20250113	103400	2489119800	27400	27400	27400	27400	284
569	20250113	103300	2481338200	27350	27400	27400	27350	281
570	20250113	103200	2473650750	27400	27450	27450	27400	193
571	20250113	103100	2468360400	27450	27600	27600	27450	264
572	20250113	103000	2461100200	27600	27600	27600	27500	220
573	20250113	102900	2455034750	27500	27500	27500	27500	8
574	20250113	102800	2454814750	27500	27500	27500	27500	375
575	20250113	102700	2444502250	27550	27550	27600	27550	79
576	20250113	102600	2442325750	27550	27550	27550	27550	31
577	20250113	102500	2441471700	27550	27550	27600	27550	125
578	20250113	102400	2438024600	27550	27500	27550	27500	111
579	20250113	102300	2434972050	27550	27550	27550	27500	56
580	20250113	102200	2433429400	27600	27550	27600	27500	543
581	20250113	102100	2418469700	27500	27450	27500	27450	209
582	20250113	102000	2412728300	27450	27450	27550	27350	1857
583	20250113	101900	2361856350	27550	27450	27550	27450	109
584	20250113	101800	2358862200	27450	27550	27550	27450	156
585	20250113	101700	2354574000	27550	27550	27550	27550	0
586	20250113	101600	2354574000	27550	27450	27550	27450	377
587	20250113	101500	2344213850	27500	27450	27500	27450	89
588	20250113	101400	2341767800	27450	27500	27500	27450	266
589	20250113	101300	2334463850	27500	27500	27500	27500	221
590	20250113	101200	2328386350	27500	27500	27500	27500	303
591	20250113	101100	2320053850	27500	27600	27600	27500	38
592	20250113	101000	2319008600	27600	27600	27600	27500	1091
593	20250113	100900	2288966600	27500	27500	27500	27500	151
594	20250113	100800	2284814100	27500	27600	27600	27500	117
595	20250113	100700	2281586950	27550	27600	27600	27550	289
596	20250113	100600	2273610600	27600	27600	27600	27500	150
597	20250113	100500	2269477700	27550	27500	27550	27450	1049
598	20250113	100400	2240627250	27500	27500	27500	27500	152
599	20250113	100300	2236447250	27550	27550	27550	27550	445
600	20250113	100200	2224187500	27550	27600	27600	27550	645
601	20250113	100100	2206412600	27600	27600	27600	27600	947
602	20250113	100000	2180275400	27600	27700	27700	27600	157
603	20250113	095900	2175930950	27700	27650	27700	27650	63
604	20250113	095800	2174187700	27650	27650	27650	27600	116
605	20250113	095700	2170980800	27650	27650	27700	27650	74
606	20250113	095600	2168932650	27650	27650	27650	27550	170
607	20250113	095500	2164236150	27550	27600	27650	27550	479
608	20250113	095400	2151008650	27550	27550	27550	27550	150
609	20250113	095300	2146876150	27550	27550	27550	27500	197
610	20250113	095200	2141452050	27550	27600	27600	27550	487
611	20250113	095100	2128034450	27600	27650	27650	27600	548
612	20250113	095000	2112897450	27650	27700	27700	27600	207
613	20250113	094900	2107183650	27700	27600	27700	27600	121
614	20250113	094800	2103843250	27700	27650	27700	27650	391
615	20250113	094700	2093030800	27650	27700	27750	27650	81
616	20250113	094600	2090787150	27700	27700	27750	27650	541
617	20250113	094500	2075822250	27750	27750	27750	27750	100
618	20250113	094400	2073047250	27750	27650	27750	27650	43
619	20250113	094300	2071858200	27600	27600	27750	27600	547
620	20250113	094200	2056729350	27650	27650	27650	27550	784
621	20250113	094100	2035088800	27650	27550	27650	27550	517
622	20250113	094000	2020812150	27600	27500	27600	27500	167
623	20250113	093900	2016214100	27600	27600	27600	27500	499
624	20250113	093800	2002466350	27600	27500	27600	27500	496
625	20250113	093700	1988823950	27500	27600	27600	27500	363
626	20250113	093600	1978823950	27600	27600	27600	27550	802
627	20250113	093500	1956719000	27600	27650	27650	27550	2741
628	20250113	093400	1881047300	27700	27800	27850	27650	786
629	20250113	093300	1859227200	27750	27800	27800	27750	460
630	20250113	093200	1846455600	27800	27750	27800	27750	840
631	20250113	093100	1823142800	27750	27750	27800	27700	141
632	20250113	093000	1819233350	27750	27750	27800	27700	866
633	20250113	092900	1795215600	27750	27800	27800	27750	1324
634	20250113	092800	1758454100	27800	27900	27900	27800	176
635	20250113	092700	1753555450	27900	27750	27900	27700	2409
636	20250113	092600	1686625300	27750	27750	27800	27750	220
637	20250113	092500	1680517750	27700	27850	27850	27700	2072
638	20250113	092400	1622957850	27850	27900	27900	27700	1678
639	20250113	092300	1576317850	27800	27800	27950	27800	1391
640	20250113	092200	1537533600	27900	27950	28000	27800	2048
641	20250113	092100	1480395150	27950	27850	28050	27850	4970
642	20250113	092000	1341307650	27850	27750	27850	27750	2336
643	20250113	091900	1276316400	27750	27700	27750	27650	1276
644	20250113	091800	1240968050	27650	27500	27650	27500	2076
645	20250113	091700	1183737350	27500	27450	27500	27400	1865
646	20250113	091600	1132490450	27450	27450	27500	27400	303
647	20250113	091500	1124177600	27450	27250	27450	27200	1181
648	20250113	091400	1091961000	27300	27300	27400	27250	764
649	20250113	091300	1071107200	27300	27400	27450	27300	1373
650	20250113	091200	1033521250	27450	27450	27450	27400	339
651	20250113	091100	1024221100	27450	27550	27550	27400	2852
652	20250113	091000	945894350	27550	27550	27600	27450	1160
653	20250113	090900	913988050	27500	27800	27800	27500	2591
654	20250113	090800	842588400	27700	27550	27850	27500	2278
655	20250113	090700	779569100	27550	27200	27600	27200	3539
656	20250113	090600	682250050	27300	27350	27350	27200	769
657	20250113	090500	661254150	27350	27150	27350	27150	929
658	20250113	090400	635955250	27200	27100	27200	27100	2011
659	20250113	090300	581352950	27100	27300	27400	27050	4320
660	20250113	090200	463892600	27400	27250	27400	27100	2729
661	20250113	090100	389473800	27250	27050	27400	26950	3729
662	20250113	090000	288001650	26950	27050	27100	26800	10641