KissMeData/095660/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200600	5863131850	27150	27150	27150	27150	2404
3	20240109	200500	5863131850	27150	27150	27150	27150	0
4	20240109	200400	5863131850	27150	27150	27150	27150	0
5	20240109	200300	5863131850	27150	27150	27150	27150	0
6	20240109	200200	5863131850	27150	27150	27150	27150	0
7	20240109	200100	5863131850	27150	27150	27150	27150	0
8	20240109	200000	5863131850	27150	27150	27150	27150	0
9	20240109	195900	5863131850	27150	27150	27150	27150	0
10	20240109	195800	5863131850	27150	27150	27150	27150	0
11	20240109	195700	5863131850	27150	27150	27150	27150	0
12	20240109	195600	5863131850	27150	27150	27150	27150	0
13	20240109	195500	5863131850	27150	27150	27150	27150	0
14	20240109	195400	5863131850	27150	27150	27150	27150	0
15	20240109	195300	5863131850	27150	27150	27150	27150	0
16	20240109	195200	5863131850	27150	27150	27150	27150	0
17	20240109	195100	5863131850	27150	27150	27150	27150	0
18	20240109	195000	5863131850	27150	27150	27150	27150	0
19	20240109	194900	5863131850	27150	27150	27150	27150	0
20	20240109	194800	5863131850	27150	27150	27150	27150	0
21	20240109	194700	5863131850	27150	27150	27150	27150	0
22	20240109	194600	5863131850	27150	27150	27150	27150	0
23	20240109	194500	5863131850	27150	27150	27150	27150	0
24	20240109	194400	5863131850	27150	27150	27150	27150	0
25	20240109	194300	5863131850	27150	27150	27150	27150	0
26	20240109	194200	5863131850	27150	27150	27150	27150	0
27	20240109	194100	5863131850	27150	27150	27150	27150	0
28	20240109	194000	5863131850	27150	27150	27150	27150	0
29	20240109	193900	5863131850	27150	27150	27150	27150	0
30	20240109	193800	5863131850	27150	27150	27150	27150	0
31	20240109	193700	5863131850	27150	27150	27150	27150	0
32	20240109	193600	5863131850	27150	27150	27150	27150	2404
33	20240109	193500	5863131850	27150	27150	27150	27150	0
34	20240109	193400	5863131850	27150	27150	27150	27150	0
35	20240109	193300	5863131850	27150	27150	27150	27150	0
36	20240109	193200	5863131850	27150	27150	27150	27150	0
37	20240109	193100	5863131850	27150	27150	27150	27150	0
38	20240109	193000	5863131850	27150	27150	27150	27150	0
39	20240109	192900	5863131850	27150	27150	27150	27150	0
40	20240109	192800	5863131850	27150	27150	27150	27150	0
41	20240109	192700	5863131850	27150	27150	27150	27150	0
42	20240109	192600	5863131850	27150	27150	27150	27150	0
43	20240109	192500	5863131850	27150	27150	27150	27150	0
44	20240109	192400	5863131850	27150	27150	27150	27150	0
45	20240109	192300	5863131850	27150	27150	27150	27150	0
46	20240109	192200	5863131850	27150	27150	27150	27150	0
47	20240109	192100	5863131850	27150	27150	27150	27150	0
48	20240109	192000	5863131850	27150	27150	27150	27150	0
49	20240109	191900	5863131850	27150	27150	27150	27150	0
50	20240109	191800	5863131850	27150	27150	27150	27150	0
51	20240109	191700	5863131850	27150	27150	27150	27150	0
52	20240109	191600	5863131850	27150	27150	27150	27150	0
53	20240109	191500	5863131850	27150	27150	27150	27150	0
54	20240109	191400	5863131850	27150	27150	27150	27150	0
55	20240109	191300	5863131850	27150	27150	27150	27150	0
56	20240109	191200	5863131850	27150	27150	27150	27150	0
57	20240109	191100	5863131850	27150	27150	27150	27150	0
58	20240109	191000	5863131850	27150	27150	27150	27150	0
59	20240109	190900	5863131850	27150	27150	27150	27150	0
60	20240109	190800	5863131850	27150	27150	27150	27150	0
61	20240109	190700	5863131850	27150	27150	27150	27150	0
62	20240109	190600	5863131850	27150	27150	27150	27150	2404
63	20240109	190500	5863131850	27150	27150	27150	27150	0
64	20240109	190400	5863131850	27150	27150	27150	27150	0
65	20240109	190300	5863131850	27150	27150	27150	27150	0
66	20240109	190200	5863131850	27150	27150	27150	27150	0
67	20240109	190100	5863131850	27150	27150	27150	27150	0
68	20240109	190000	5863131850	27150	27150	27150	27150	0
69	20240109	185900	5863131850	27150	27150	27150	27150	0
70	20240109	185800	5863131850	27150	27150	27150	27150	0
71	20240109	185700	5863131850	27150	27150	27150	27150	0
72	20240109	185600	5863131850	27150	27150	27150	27150	0
73	20240109	185500	5863131850	27150	27150	27150	27150	0
74	20240109	185400	5863131850	27150	27150	27150	27150	0
75	20240109	185300	5863131850	27150	27150	27150	27150	0
76	20240109	185200	5863131850	27150	27150	27150	27150	0
77	20240109	185100	5863131850	27150	27150	27150	27150	0
78	20240109	185000	5863131850	27150	27150	27150	27150	0
79	20240109	184900	5863131850	27150	27150	27150	27150	0
80	20240109	184800	5863131850	27150	27150	27150	27150	0
81	20240109	184700	5863131850	27150	27150	27150	27150	0
82	20240109	184600	5863131850	27150	27150	27150	27150	0
83	20240109	184500	5863131850	27150	27150	27150	27150	0
84	20240109	184400	5863131850	27150	27150	27150	27150	0
85	20240109	184300	5863131850	27150	27150	27150	27150	0
86	20240109	184200	5863131850	27150	27150	27150	27150	0
87	20240109	184100	5863131850	27150	27150	27150	27150	0
88	20240109	184000	5863131850	27150	27150	27150	27150	0
89	20240109	183900	5863131850	27150	27150	27150	27150	0
90	20240109	183800	5863131850	27150	27150	27150	27150	0
91	20240109	183700	5863131850	27150	27150	27150	27150	0
92	20240109	183600	5863131850	27150	27150	27150	27150	2404
93	20240109	183500	5863131850	27150	27150	27150	27150	0
94	20240109	183400	5863131850	27150	27150	27150	27150	0
95	20240109	183300	5863131850	27150	27150	27150	27150	0
96	20240109	183200	5863131850	27150	27150	27150	27150	0
97	20240109	183100	5863131850	27150	27150	27150	27150	0
98	20240109	183000	5863131850	27150	27150	27150	27150	0
99	20240109	182900	5863131850	27150	27150	27150	27150	0
100	20240109	182800	5863131850	27150	27150	27150	27150	0
101	20240109	182700	5863131850	27150	27150	27150	27150	0
102	20240109	182600	5863131850	27150	27150	27150	27150	0
103	20240109	182500	5863131850	27150	27150	27150	27150	0
104	20240109	182400	5863131850	27150	27150	27150	27150	0
105	20240109	182300	5863131850	27150	27150	27150	27150	0
106	20240109	182200	5863131850	27150	27150	27150	27150	0
107	20240109	182100	5863131850	27150	27150	27150	27150	0
108	20240109	182000	5863131850	27150	27150	27150	27150	0
109	20240109	181900	5863131850	27150	27150	27150	27150	0
110	20240109	181800	5863131850	27150	27150	27150	27150	0
111	20240109	181700	5863131850	27150	27150	27150	27150	0
112	20240109	181600	5863131850	27150	27150	27150	27150	0
113	20240109	181500	5863131850	27150	27150	27150	27150	0
114	20240109	181400	5863131850	27150	27150	27150	27150	0
115	20240109	181300	5863131850	27150	27150	27150	27150	0
116	20240109	181200	5863131850	27150	27150	27150	27150	0
117	20240109	181100	5863131850	27150	27150	27150	27150	0
118	20240109	181000	5863131850	27150	27150	27150	27150	0
119	20240109	180900	5863131850	27150	27150	27150	27150	0
120	20240109	180800	5863131850	27150	27150	27150	27150	0
121	20240109	180700	5863131850	27150	27150	27150	27150	0
122	20240109	180600	5863131850	27150	27150	27150	27150	2404
123	20240109	180500	5863131850	27150	27150	27150	27150	0
124	20240109	180400	5863131850	27150	27150	27150	27150	0
125	20240109	180300	5863131850	27150	27150	27150	27150	0
126	20240109	180200	5863131850	27150	27150	27150	27150	0
127	20240109	180100	5863131850	27150	27150	27150	27150	0
128	20240109	180000	5863131850	27150	27150	27150	27150	0
129	20240109	175900	5863131850	27150	27150	27150	27150	0
130	20240109	175800	5863131850	27150	27150	27150	27150	0
131	20240109	175700	5863131850	27150	27150	27150	27150	0
132	20240109	175600	5863131850	27150	27150	27150	27150	0
133	20240109	175500	5863131850	27150	27150	27150	27150	0
134	20240109	175400	5863131850	27150	27150	27150	27150	0
135	20240109	175300	5863131850	27150	27150	27150	27150	0
136	20240109	175200	5863131850	27150	27150	27150	27150	0
137	20240109	175100	5863131850	27150	27150	27150	27150	0
138	20240109	175000	5863131850	27150	27150	27150	27150	0
139	20240109	174900	5863131850	27150	27150	27150	27150	0
140	20240109	174800	5863131850	27150	27150	27150	27150	0
141	20240109	174700	5863131850	27150	27150	27150	27150	0
142	20240109	174600	5863131850	27150	27150	27150	27150	0
143	20240109	174500	5863131850	27150	27150	27150	27150	0
144	20240109	174400	5863131850	27150	27150	27150	27150	0
145	20240109	174300	5863131850	27150	27150	27150	27150	0
146	20240109	174200	5863131850	27150	27150	27150	27150	0
147	20240109	174100	5863131850	27150	27150	27150	27150	0
148	20240109	174000	5863131850	27150	27150	27150	27150	0
149	20240109	173900	5863131850	27150	27150	27150	27150	0
150	20240109	173800	5863131850	27150	27150	27150	27150	0
151	20240109	173700	5863131850	27150	27150	27150	27150	0
152	20240109	173600	5863131850	27150	27150	27150	27150	2404
153	20240109	173500	5863131850	27150	27150	27150	27150	0
154	20240109	173400	5863131850	27150	27150	27150	27150	0
155	20240109	173300	5863131850	27150	27150	27150	27150	0
156	20240109	173200	5863131850	27150	27150	27150	27150	0
157	20240109	173100	5863131850	27150	27150	27150	27150	0
158	20240109	173000	5863131850	27150	27150	27150	27150	0
159	20240109	172900	5863131850	27150	27150	27150	27150	0
160	20240109	172800	5863131850	27150	27150	27150	27150	0
161	20240109	172700	5863131850	27150	27150	27150	27150	0
162	20240109	172600	5863131850	27150	27150	27150	27150	0
163	20240109	172500	5863131850	27150	27150	27150	27150	0
164	20240109	172400	5863131850	27150	27150	27150	27150	0
165	20240109	172300	5863131850	27150	27150	27150	27150	0
166	20240109	172200	5863131850	27150	27150	27150	27150	0
167	20240109	172100	5863131850	27150	27150	27150	27150	0
168	20240109	172000	5863131850	27150	27150	27150	27150	0
169	20240109	171900	5863131850	27150	27150	27150	27150	0
170	20240109	171800	5863131850	27150	27150	27150	27150	0
171	20240109	171700	5863131850	27150	27150	27150	27150	0
172	20240109	171600	5863131850	27150	27150	27150	27150	0
173	20240109	171500	5863131850	27150	27150	27150	27150	0
174	20240109	171400	5863131850	27150	27150	27150	27150	0
175	20240109	171300	5863131850	27150	27150	27150	27150	0
176	20240109	171200	5863131850	27150	27150	27150	27150	0
177	20240109	171100	5863131850	27150	27150	27150	27150	0
178	20240109	171000	5863131850	27150	27150	27150	27150	0
179	20240109	170900	5863131850	27150	27150	27150	27150	0
180	20240109	170800	5863131850	27150	27150	27150	27150	0
181	20240109	170700	5863131850	27150	27150	27150	27150	0
182	20240109	170600	5863131850	27150	27150	27150	27150	2404
183	20240109	170500	5863131850	27150	27150	27150	27150	0
184	20240109	170400	5863131850	27150	27150	27150	27150	0
185	20240109	170300	5863131850	27150	27150	27150	27150	0
186	20240109	170200	5863131850	27150	27150	27150	27150	0
187	20240109	170100	5863131850	27150	27150	27150	27150	0
188	20240109	170000	5863131850	27150	27150	27150	27150	0
189	20240109	165900	5863131850	27150	27150	27150	27150	0
190	20240109	165800	5863131850	27150	27150	27150	27150	0
191	20240109	165700	5863131850	27150	27150	27150	27150	0
192	20240109	165600	5863131850	27150	27150	27150	27150	0
193	20240109	165500	5863131850	27150	27150	27150	27150	0
194	20240109	165400	5863131850	27150	27150	27150	27150	0
195	20240109	165300	5863131850	27150	27150	27150	27150	0
196	20240109	165200	5863131850	27150	27150	27150	27150	0
197	20240109	165100	5863131850	27150	27150	27150	27150	0
198	20240109	165000	5863131850	27150	27150	27150	27150	0
199	20240109	164900	5863131850	27150	27150	27150	27150	0
200	20240109	164800	5863131850	27150	27150	27150	27150	0
201	20240109	164700	5863131850	27150	27150	27150	27150	0
202	20240109	164600	5863131850	27150	27150	27150	27150	0
203	20240109	164500	5863131850	27150	27150	27150	27150	0
204	20240109	164400	5863131850	27150	27150	27150	27150	0
205	20240109	164300	5863131850	27150	27150	27150	27150	0
206	20240109	164200	5863131850	27150	27150	27150	27150	0
207	20240109	164100	5863131850	27150	27150	27150	27150	0
208	20240109	164000	5863131850	27150	27150	27150	27150	0
209	20240109	163900	5863131850	27150	27150	27150	27150	0
210	20240109	163800	5863131850	27150	27150	27150	27150	0
211	20240109	163700	5863131850	27150	27150	27150	27150	0
212	20240109	163600	5863131850	27150	27150	27150	27150	2404
213	20240109	163500	5863131850	27150	27150	27150	27150	0
214	20240109	163400	5863131850	27150	27150	27150	27150	0
215	20240109	163300	5863131850	27150	27150	27150	27150	0
216	20240109	163200	5863131850	27150	27150	27150	27150	0
217	20240109	163100	5863131850	27150	27150	27150	27150	0
218	20240109	163000	5863131850	27150	27150	27150	27150	0
219	20240109	162900	5863131850	27150	27150	27150	27150	0
220	20240109	162800	5863131850	27150	27150	27150	27150	0
221	20240109	162700	5863131850	27150	27150	27150	27150	0
222	20240109	162600	5863131850	27150	27150	27150	27150	0
223	20240109	162500	5863131850	27150	27150	27150	27150	0
224	20240109	162400	5863131850	27150	27150	27150	27150	0
225	20240109	162300	5863131850	27150	27150	27150	27150	0
226	20240109	162200	5863131850	27150	27150	27150	27150	0
227	20240109	162100	5863131850	27150	27150	27150	27150	0
228	20240109	162000	5863131850	27150	27150	27150	27150	0
229	20240109	161900	5863131850	27150	27150	27150	27150	0
230	20240109	161800	5863131850	27150	27150	27150	27150	0
231	20240109	161700	5863131850	27150	27150	27150	27150	0
232	20240109	161600	5863131850	27150	27150	27150	27150	0
233	20240109	161500	5863131850	27150	27150	27150	27150	0
234	20240109	161400	5863131850	27150	27150	27150	27150	0
235	20240109	161300	5863131850	27150	27150	27150	27150	0
236	20240109	161200	5863131850	27150	27150	27150	27150	0
237	20240109	161100	5863131850	27150	27150	27150	27150	0
238	20240109	161000	5863131850	27150	27150	27150	27150	0
239	20240109	160900	5863131850	27150	27150	27150	27150	0
240	20240109	160800	5863131850	27150	27150	27150	27150	0
241	20240109	160700	5863131850	27150	27150	27150	27150	0
242	20240109	160600	5863131850	27150	27150	27150	27150	2404
243	20240109	160500	5863131850	27150	27150	27150	27150	0
244	20240109	160400	5863131850	27150	27150	27150	27150	0
245	20240109	160300	5863131850	27150	27150	27150	27150	0
246	20240109	160200	5863131850	27150	27150	27150	27150	0
247	20240109	160100	5863131850	27150	27150	27150	27150	0
248	20240109	160000	5863131850	27150	27150	27150	27150	0
249	20240109	155900	5863131850	27150	27150	27150	27150	0
250	20240109	155800	5863131850	27150	27150	27150	27150	0
251	20240109	155700	5863131850	27150	27150	27150	27150	0
252	20240109	155600	5863131850	27150	27150	27150	27150	0
253	20240109	155500	5863131850	27150	27150	27150	27150	0
254	20240109	155400	5863131850	27150	27150	27150	27150	0
255	20240109	155300	5863131850	27150	27150	27150	27150	0
256	20240109	155200	5863131850	27150	27150	27150	27150	0
257	20240109	155100	5863131850	27150	27150	27150	27150	0
258	20240109	155000	5863131850	27150	27150	27150	27150	0
259	20240109	154900	5863131850	27150	27150	27150	27150	0
260	20240109	154800	5863131850	27150	27150	27150	27150	0
261	20240109	154700	5863131850	27150	27150	27150	27150	0
262	20240109	154600	5863131850	27150	27150	27150	27150	0
263	20240109	154500	5863131850	27150	27150	27150	27150	0
264	20240109	154400	5863131850	27150	27150	27150	27150	0
265	20240109	154300	5863131850	27150	27150	27150	27150	0
266	20240109	154200	5863131850	27150	27150	27150	27150	0
267	20240109	154100	5863131850	27150	27150	27150	27150	0
268	20240109	154000	5863131850	27150	27150	27150	27150	0
269	20240109	153900	5863131850	27150	27150	27150	27150	0
270	20240109	153800	5863131850	27150	27150	27150	27150	0
271	20240109	153700	5863131850	27150	27150	27150	27150	0
272	20240109	153600	5863131850	27150	27150	27150	27150	2404
273	20240109	153500	5863131850	27150	27150	27150	27150	0
274	20240109	153400	5863131850	27150	27150	27150	27150	0
275	20240109	153300	5863131850	27150	27150	27150	27150	0
276	20240109	153200	5863131850	27150	27150	27150	27150	0
277	20240109	153100	5863131850	27150	27150	27150	27150	0
278	20240109	153000	5863131850	27150	27150	27150	27150	2404
279	20240109	152900	5797863250	27150	27150	27150	27150	0
280	20240109	152800	5797863250	27150	27150	27150	27150	0
281	20240109	152700	5797863250	27150	27150	27150	27150	0
282	20240109	152600	5797863250	27150	27150	27150	27150	0
283	20240109	152500	5797863250	27150	27150	27150	27150	0
284	20240109	152400	5797863250	27150	27150	27150	27150	0
285	20240109	152300	5797863250	27150	27150	27150	27150	0
286	20240109	152200	5797863250	27150	27150	27150	27150	0
287	20240109	152100	5797863250	27150	27150	27150	27150	0
288	20240109	152000	5797863250	27150	27150	27150	27150	0
289	20240109	151900	5797863250	27150	27100	27150	27100	171
290	20240109	151800	5793225700	27100	27100	27100	27000	951
291	20240109	151700	5767519900	27050	27100	27150	27050	1211
292	20240109	151600	5734676300	27150	27150	27150	27050	159
293	20240109	151500	5730363650	27100	27150	27150	27050	387
294	20240109	151400	5719885450	27150	27050	27150	27050	112
295	20240109	151300	5716854350	27150	27050	27150	27050	164
296	20240109	151200	5712417500	27150	27150	27150	27050	50
297	20240109	151100	5711061200	27100	27100	27100	27050	413
298	20240109	151000	5699869350	27100	27100	27150	27100	657
299	20240109	150900	5682064550	27100	27100	27150	27100	50
300	20240109	150800	5680709500	27100	27150	27150	27100	101
301	20240109	150700	5677972300	27100	27100	27150	27100	454
302	20240109	150600	5665668600	27150	27100	27150	27100	1013
303	20240109	150500	5638215250	27150	27100	27150	27100	106
304	20240109	150400	5635341850	27100	27050	27100	27050	225
305	20240109	150300	5629245050	27050	27100	27100	27050	258
306	20240109	150200	5622254800	27100	27150	27150	27050	707
307	20240109	150100	5603075900	27050	27050	27100	27050	146
308	20240109	150000	5599121100	27050	27050	27100	27050	255
309	20240109	145900	5592217950	27050	27100	27150	27050	141
310	20240109	145800	5588399350	27150	27050	27150	27050	82
311	20240109	145700	5586180000	27050	27100	27100	27050	400
312	20240109	145600	5575346450	27050	27050	27100	27050	111
313	20240109	145500	5572343450	27050	27050	27100	27050	97
314	20240109	145400	5569719550	27050	27050	27100	27050	515
315	20240109	145300	5555769450	27050	27050	27100	27050	160
316	20240109	145200	5551437600	27050	27050	27150	27050	487
317	20240109	145100	5538235900	27050	27000	27100	27000	976
318	20240109	145000	5511792900	27000	27050	27050	27000	104
319	20240109	144900	5508983850	27050	27050	27100	27000	89
320	20240109	144800	5506580000	27050	27000	27050	27000	290
321	20240109	144700	5498747050	27000	27000	27100	27000	1811
322	20240109	144600	5449849650	27050	27000	27050	27000	122
323	20240109	144500	5446553650	27000	27050	27100	27000	166
324	20240109	144400	5442063900	27050	27000	27100	27000	989
325	20240109	144300	5415314200	27000	27000	27050	27000	123
326	20240109	144200	5411991700	27000	27000	27050	27000	247
327	20240109	144100	5405318900	27000	27000	27050	27000	130
328	20240109	144000	5401808350	27050	27000	27100	27000	110
329	20240109	143900	5398832950	27050	27000	27050	27000	124
330	20240109	143800	5395483950	27000	27000	27100	27000	121
331	20240109	143700	5392216300	27000	27000	27050	27000	158
332	20240109	143600	5387949450	27000	27100	27100	27000	3961
333	20240109	143500	5280682150	27100	27100	27150	27100	147
334	20240109	143400	5276697150	27100	27100	27150	27100	163
335	20240109	143300	5272278450	27100	27100	27150	27100	87
336	20240109	143200	5269919550	27100	27100	27150	27100	441
337	20240109	143100	5257968000	27100	27150	27150	27100	804
338	20240109	143000	5236149100	27100	27100	27150	27100	60
339	20240109	142900	5234522700	27100	27150	27150	27100	109
340	20240109	142800	5231567800	27150	27150	27150	27100	260
341	20240109	142700	5224511400	27100	27100	27150	27100	296
342	20240109	142600	5216476800	27100	27150	27200	27100	674
343	20240109	142500	5198177700	27150	27150	27200	27150	224
344	20240109	142400	5192095750	27150	27150	27200	27150	54
345	20240109	142300	5190629500	27150	27150	27200	27150	182
346	20240109	142200	5185687000	27150	27100	27200	27100	511
347	20240109	142100	5171810850	27100	27150	27200	27100	314
348	20240109	142000	5163286500	27150	27150	27200	27150	139
349	20240109	141900	5159511900	27150	27150	27200	27150	110
350	20240109	141800	5156525350	27150	27150	27200	27150	332
351	20240109	141700	5147510700	27150	27150	27150	27150	338
352	20240109	141600	5138334000	27150	27150	27200	27150	125
353	20240109	141500	5134939950	27150	27150	27200	27150	95
354	20240109	141400	5132359850	27150	27100	27150	27100	2135
355	20240109	141300	5074397200	27100	27150	27150	27100	290
356	20240109	141200	5066526750	27100	27100	27150	27100	329
357	20240109	141100	5057599450	27100	27100	27150	27050	727
358	20240109	141000	5037897800	27100	27100	27100	27100	124
359	20240109	140900	5034537400	27100	27100	27150	27100	113
360	20240109	140800	5031474600	27100	27100	27150	27100	242
361	20240109	140700	5024916050	27100	27100	27150	27100	64
362	20240109	140600	5023181150	27100	27100	27150	27100	106
363	20240109	140500	5020308250	27100	27050	27100	27050	785
364	20240109	140400	4999038150	27050	27050	27100	27050	140
365	20240109	140300	4995248550	27100	27100	27150	27100	420
366	20240109	140200	4983866150	27100	27050	27100	27050	138
367	20240109	140100	4980126550	27050	27050	27150	27050	1088
368	20240109	140000	4950641400	27050	27050	27100	27050	98
369	20240109	135900	4947990050	27050	27100	27150	27050	594
370	20240109	135800	4931894250	27100	27100	27150	27100	209
371	20240109	135700	4926229750	27100	27100	27100	27050	223
372	20240109	135600	4920189700	27100	27050	27150	27050	1257
373	20240109	135500	4886128300	27050	27050	27100	27050	305
374	20240109	135400	4877877200	27050	27050	27100	27050	489
375	20240109	135300	4864632750	27050	27050	27100	27050	305
376	20240109	135200	4856372050	27050	27050	27050	27050	78
377	20240109	135100	4854262150	27050	27050	27100	27050	159
378	20240109	135000	4849960000	27100	27050	27100	27050	37
379	20240109	134900	4848957800	27100	27100	27100	27050	74
380	20240109	134800	4846954650	27050	27050	27100	27000	149
381	20240109	134700	4842924550	27000	27000	27050	27000	221
382	20240109	134600	4836957050	27050	27000	27050	27000	52
383	20240109	134500	4835552750	27000	27000	27050	27000	54
384	20240109	134400	4834094250	27000	27000	27050	27000	84
385	20240109	134300	4831825900	27000	27050	27050	27000	522
386	20240109	134200	4817712350	27000	27050	27050	27000	51
387	20240109	134100	4816334600	27000	27000	27000	27000	600
388	20240109	134000	4800134600	27000	27100	27100	27000	348
389	20240109	133900	4790719900	27050	27050	27100	27050	205
390	20240109	133800	4785174300	27000	27000	27050	27000	51
391	20240109	133700	4783797050	27000	27000	27050	27000	26
392	20240109	133600	4783094200	27000	26950	27050	26950	127
393	20240109	133500	4779665200	26950	26950	27000	26950	968
394	20240109	133400	4753541250	27000	26950	27000	26950	31
395	20240109	133300	4752705000	27000	27000	27000	26950	392
396	20240109	133200	4742132450	27000	26950	27000	26950	407
397	20240109	133100	4731144150	26950	26950	27000	26950	50
398	20240109	133000	4729795250	27000	27000	27000	26950	91
399	20240109	132900	4727340450	27000	27000	27000	26950	94
400	20240109	132800	4724803200	26950	26950	27000	26950	1352
401	20240109	132700	4688365900	26900	26950	26950	26900	33
402	20240109	132600	4687477000	26950	26950	26950	26900	337
403	20240109	132500	4678398450	26900	26950	26950	26900	967
404	20240109	132400	4652340950	26900	26900	26950	26900	104
405	20240109	132300	4649542500	26900	26950	26950	26900	158
406	20240109	132200	4645284950	26950	26900	26950	26900	261
407	20240109	132100	4638263700	26950	26900	26950	26900	177
408	20240109	132000	4633502350	26950	26900	26950	26900	128
409	20240109	131900	4630058350	26900	26900	26900	26900	58
410	20240109	131800	4628498150	26900	26950	26950	26900	97
411	20240109	131700	4625884450	26900	26950	26950	26900	6
412	20240109	131600	4625723000	26950	26950	26950	26950	371
413	20240109	131500	4615724550	26950	26900	27000	26900	581
414	20240109	131400	4600070800	26900	26950	27000	26900	860
415	20240109	131300	4576892700	26950	27000	27000	26950	16
416	20240109	131200	4576461150	26950	26950	27000	26950	330
417	20240109	131100	4567567200	26950	26950	26950	26950	369
418	20240109	131000	4557622650	26950	26950	27000	26950	268
419	20240109	130900	4550388850	26950	26950	26950	26950	184
420	20240109	130800	4545430050	26950	26950	27000	26950	102
421	20240109	130700	4542680800	27000	26950	27000	26950	181
422	20240109	130600	4537801450	27000	26900	27000	26900	51
423	20240109	130500	4536425300	27000	26950	27000	26900	143
424	20240109	130400	4532571800	27000	26900	27000	26900	300
425	20240109	130300	4524490000	26900	26900	26950	26900	600
426	20240109	130200	4508347150	26900	26900	26950	26900	91
427	20240109	130100	4505896650	26950	26950	26950	26900	253
428	20240109	130000	4499086100	26900	26950	27000	26900	977
429	20240109	125900	4472800100	26950	27000	27050	26950	773
430	20240109	125800	4451935150	27000	27050	27050	27000	198
431	20240109	125700	4446581250	27050	27050	27100	27050	408
432	20240109	125600	4435544800	27050	27050	27100	27000	2637
433	20240109	125500	4364298550	27050	27100	27150	27050	1120
434	20240109	125400	4333976000	27050	27050	27050	27050	241
435	20240109	125300	4327456950	27050	27050	27100	27050	470
436	20240109	125200	4314742150	27050	27050	27100	27050	82
437	20240109	125100	4312524000	27050	27050	27100	27050	238
438	20240109	125000	4306084300	27050	27100	27100	27050	525
439	20240109	124900	4291857400	27100	27150	27150	27100	317
440	20240109	124800	4283266000	27150	27150	27150	27100	34
441	20240109	124700	4282343250	27150	27100	27200	27100	115
442	20240109	124600	4279215700	27150	27100	27200	27100	54
443	20240109	124500	4277747850	27150	27100	27150	27100	29
444	20240109	124400	4276960900	27150	27100	27150	27100	85
445	20240109	124300	4274655250	27150	27150	27150	27100	251
446	20240109	124200	4267840700	27150	27100	27150	27100	98
447	20240109	124100	4265183400	27150	27150	27150	27100	418
448	20240109	124000	4253837350	27150	27100	27150	27100	57
449	20240109	123900	4252290300	27100	27100	27150	27100	166
450	20240109	123800	4247789150	27100	27100	27100	27100	175
451	20240109	123700	4243046650	27100	27150	27150	27100	46
452	20240109	123600	4241798500	27150	27100	27150	27100	141
453	20240109	123500	4237976500	27100	27100	27150	27100	242
454	20240109	123400	4231415800	27100	27100	27100	27050	781
455	20240109	123300	4210251400	27100	27150	27150	27100	1464
456	20240109	123200	4170576500	27150	27100	27150	27100	237
457	20240109	123100	4164152550	27150	27100	27150	27100	76
458	20240109	123000	4162092450	27150	27150	27150	27100	114
459	20240109	122900	4159002500	27150	27100	27150	27100	1043
460	20240109	122800	4130736350	27100	27100	27150	27100	108
461	20240109	122700	4127808200	27150	27150	27150	27150	514
462	20240109	122600	4113853100	27150	27100	27200	27100	45
463	20240109	122500	4112630950	27150	27100	27150	27100	45
464	20240109	122400	4111410750	27100	27200	27200	27100	442
465	20240109	122300	4099406850	27200	27150	27200	27150	14
466	20240109	122200	4099026150	27200	27150	27200	27150	50
467	20240109	122100	4097667350	27200	27200	27200	27150	28
468	20240109	122000	4096906350	27200	27200	27200	27150	123
469	20240109	121900	4093566250	27150	27150	27200	27150	40
470	20240109	121800	4092480200	27150	27200	27200	27150	273
471	20240109	121700	4085055150	27150	27150	27200	27150	302
472	20240109	121600	4076843550	27150	27150	27200	27150	271
473	20240109	121500	4069475500	27150	27200	27200	27150	193
474	20240109	121400	4064234950	27150	27150	27200	27100	190
475	20240109	121300	4059080450	27150	27150	27150	27100	188
476	20240109	121200	4053977800	27200	27150	27200	27150	32
477	20240109	121100	4053108100	27150	27150	27150	27150	378
478	20240109	121000	4042845400	27150	27200	27200	27150	133
479	20240109	120900	4039228650	27150	27150	27200	27150	74
480	20240109	120800	4037218550	27150	27150	27200	27150	151
481	20240109	120700	4033112200	27200	27150	27200	27150	287
482	20240109	120600	4025306000	27200	27100	27200	27100	17
483	20240109	120500	4024844500	27100	27150	27150	27100	15
484	20240109	120400	4024437300	27200	27200	27200	27150	288
485	20240109	120300	4016617500	27150	27150	27200	27150	432
486	20240109	120200	4004878200	27200	27200	27200	27150	193
487	20240109	120100	3999637700	27100	27200	27200	27100	303
488	20240109	120000	3991410300	27200	27200	27200	27100	26
489	20240109	115900	3990704050	27150	27200	27200	27100	82
490	20240109	115800	3988478350	27150	27150	27150	27100	55
491	20240109	115700	3986985550	27100	27100	27100	27100	31
492	20240109	115600	3986145450	27100	27150	27200	27000	6103
493	20240109	115500	3821023150	27200	27150	27200	27150	80
494	20240109	115400	3818849650	27150	27150	27200	27150	359
495	20240109	115300	3809097400	27200	27150	27200	27150	273
496	20240109	115200	3801672750	27150	27150	27200	27150	29
497	20240109	115100	3800884600	27150	27150	27200	27150	173
498	20240109	115000	3796185350	27150	27150	27200	27150	185
499	20240109	114900	3791161450	27150	27200	27200	27150	86
500	20240109	114800	3788824800	27150	27200	27200	27150	145
501	20240109	114700	3784885950	27200	27150	27200	27150	42
502	20240109	114600	3783744350	27150	27200	27200	27150	382
503	20240109	114500	3773364550	27200	27200	27250	27150	105
504	20240109	114400	3770508400	27200	27200	27200	27150	156
505	20240109	114300	3766265700	27150	27200	27200	27150	238
506	20240109	114200	3759802250	27200	27150	27200	27150	372
507	20240109	114100	3749687950	27150	27200	27200	27150	619
508	20240109	114000	3732875800	27200	27150	27200	27150	965
509	20240109	113900	3706672700	27150	27150	27200	27150	82
510	20240109	113800	3704443500	27200	27200	27200	27150	324
511	20240109	113700	3695631250	27250	27150	27250	27150	78
512	20240109	113600	3693508250	27200	27200	27250	27200	192
513	20240109	113500	3688284600	27250	27250	27250	27200	761
514	20240109	113400	3667560500	27300	27250	27300	27250	566
515	20240109	113300	3652124950	27250	27300	27300	27250	87
516	20240109	113200	3649751400	27300	27300	27300	27250	2092
517	20240109	113100	3592640700	27300	27250	27300	27250	212
518	20240109	113000	3586860450	27300	27300	27300	27250	802
519	20240109	112900	3565002850	27250	27250	27250	27200	1653
520	20240109	112800	3519959650	27200	27250	27250	27200	205
521	20240109	112700	3514382650	27200	27250	27250	27200	32
522	20240109	112600	3513511150	27200	27200	27250	27200	110
523	20240109	112500	3510514350	27200	27250	27250	27200	142
524	20240109	112400	3506650250	27200	27250	27250	27200	94
525	20240109	112300	3504092100	27200	27250	27300	27200	1119
526	20240109	112200	3473572750	27250	27200	27300	27200	1171
527	20240109	112100	3441667000	27250	27250	27250	27200	729
528	20240109	112000	3421826150	27250	27200	27250	27200	292
529	20240109	111900	3413870450	27200	27150	27250	27150	2854
530	20240109	111800	3336207200	27150	27150	27200	27150	414
531	20240109	111700	3324950600	27150	27150	27200	27150	78
532	20240109	111600	3322831050	27150	27100	27150	27100	1520
533	20240109	111500	3281563500	27100	27100	27150	27100	315
534	20240109	111400	3273015400	27100	27150	27150	27100	1273
535	20240109	111300	3238514600	27100	27150	27150	27100	308
536	20240109	111200	3230166400	27100	27100	27150	27100	90
537	20240109	111100	3227723500	27150	27100	27150	27100	158
538	20240109	111000	3223440750	27100	27150	27150	27100	154
539	20240109	110900	3219260550	27150	27150	27150	27100	166
540	20240109	110800	3214754100	27150	27150	27150	27100	211
541	20240109	110700	3209029250	27150	27150	27200	27150	140
542	20240109	110600	3205226650	27150	27200	27200	27150	173
543	20240109	110500	3200528350	27200	27200	27200	27150	239
544	20240109	110400	3194031150	27200	27150	27200	27150	247
545	20240109	110300	3187323150	27100	27100	27150	27100	629
546	20240109	110200	3170256150	27100	27150	27150	27100	99
547	20240109	110100	3167569450	27150	27150	27150	27100	89
548	20240109	110000	3165155350	27100	27100	27150	27100	159
549	20240109	105900	3160844250	27100	27150	27150	27100	158
550	20240109	105800	3156555350	27100	27100	27150	27100	126
551	20240109	105700	3153139750	27150	27150	27150	27100	38
552	20240109	105600	3152108550	27100	27100	27150	27100	167
553	20240109	105500	3147575800	27100	27100	27200	27100	187
554	20240109	105400	3142499400	27150	27150	27150	27100	502
555	20240109	105300	3128879200	27150	27100	27150	27100	107
556	20240109	105200	3125977750	27100	27150	27200	27100	237
557	20240109	105100	3119547100	27100	27150	27200	27100	521
558	20240109	105000	3105401600	27150	27150	27200	27150	422
559	20240109	104900	3093943450	27150	27150	27200	27150	38
560	20240109	104800	3092910700	27150	27100	27200	27100	736
561	20240109	104700	3072928150	27150	27100	27150	27100	64
562	20240109	104600	3071192200	27100	27050	27100	27050	415
563	20240109	104500	3059948100	27100	27050	27100	27050	308
564	20240109	104400	3051611700	27100	27100	27100	27050	1056
565	20240109	104300	3022994950	27100	27050	27100	27050	140
566	20240109	104200	3019203650	27050	27050	27050	27000	317
567	20240109	104100	3010633850	27000	27100	27100	27000	3076
568	20240109	104000	2927421350	27100	27150	27150	27100	718
569	20240109	103900	2907961700	27150	27150	27150	27100	111
570	20240109	103800	2904951950	27150	27150	27200	27100	717
571	20240109	103700	2885484450	27100	27100	27150	27100	440
572	20240109	103600	2873558600	27150	27250	27300	27100	7396
573	20240109	103500	2672433850	27250	27300	27300	27200	343
574	20240109	103400	2663081950	27300	27250	27300	27200	2221
575	20240109	103300	2602562850	27250	27300	27300	27200	1419
576	20240109	103200	2563895900	27300	27250	27300	27200	3148
577	20240109	103100	2478121350	27250	27200	27250	27200	3140
578	20240109	103000	2392683100	27200	27100	27200	27050	5999
579	20240109	102900	2229785050	27100	27150	27150	27100	1525
580	20240109	102800	2188445750	27100	27050	27150	27050	3249
581	20240109	102700	2100398000	27050	27100	27100	27050	871
582	20240109	102600	2076801450	27050	27000	27100	27000	1545
583	20240109	102500	2035009650	27050	27000	27050	27000	1365
584	20240109	102400	1998118100	27050	26950	27050	26900	8642
585	20240109	102300	1764854450	26950	26900	26950	26900	92
586	20240109	102200	1762375550	26950	26950	26950	26950	166
587	20240109	102100	1757901850	26950	26900	26950	26900	5024
588	20240109	102000	1622653550	26850	26900	26900	26850	451
589	20240109	101900	1610522200	26900	26850	26900	26850	110
590	20240109	101800	1607566800	26850	26850	26900	26850	119
591	20240109	101700	1604368650	26850	26850	26900	26850	31
592	20240109	101600	1603535400	26900	26900	26900	26900	259
593	20240109	101500	1596568300	26900	26900	26900	26850	40
594	20240109	101400	1595492450	26900	26850	26900	26850	105
595	20240109	101300	1592672250	26850	26850	26900	26800	279
596	20240109	101200	1585182950	26850	26900	26900	26850	2719
597	20240109	101100	1512173350	26900	26900	26900	26850	248
598	20240109	101000	1505502550	26900	26950	26950	26900	1430
599	20240109	100900	1466996200	26900	26900	26900	26850	2589
600	20240109	100800	1397355600	26900	26850	26900	26850	610
601	20240109	100700	1380946900	26850	26850	26850	26800	705
602	20240109	100600	1362017850	26850	26850	26900	26800	80
603	20240109	100500	1359869850	26850	26850	26900	26850	1289
604	20240109	100400	1325260150	26800	26800	26850	26800	37
605	20240109	100300	1324268050	26800	26800	26800	26800	5
606	20240109	100200	1324134050	26850	26850	26850	26850	23
607	20240109	100100	1323516500	26850	26850	26900	26850	288
608	20240109	100000	1315783650	26850	26850	26900	26850	332
609	20240109	095900	1306869300	26900	26850	26900	26800	1035
610	20240109	095800	1279088050	26850	26850	26900	26800	604
611	20240109	095700	1262860200	26900	26800	26900	26800	2431
612	20240109	095600	1197614250	26850	26800	26850	26800	257
613	20240109	095500	1190726150	26850	26800	26850	26800	655
614	20240109	095400	1173172100	26800	26850	26850	26800	11
615	20240109	095300	1172876800	26850	26800	26850	26800	61
616	20240109	095200	1171239950	26800	26800	26800	26800	272
617	20240109	095100	1163950350	26800	26800	26850	26800	698
618	20240109	095000	1145243700	26800	26800	26850	26800	884
619	20240109	094900	1121508400	26800	26800	26800	26750	434
620	20240109	094800	1109877400	26800	26750	26800	26750	411
621	20240109	094700	1098882700	26800	26800	26800	26800	113
622	20240109	094600	1095854300	26850	26800	26850	26750	909
623	20240109	094500	1071493200	26800	26800	26800	26750	381
624	20240109	094400	1061300900	26800	26750	26800	26750	200
625	20240109	094300	1055941300	26750	26800	26800	26750	294
626	20240109	094200	1048063900	26800	26900	26900	26800	1361
627	20240109	094100	1011546450	26900	26800	26900	26800	3927
628	20240109	094000	906178550	26800	26750	26800	26750	404
629	20240109	093900	895364200	26800	26800	26800	26750	1090
630	20240109	093800	866165550	26800	26750	26800	26750	1676
631	20240109	093700	821329150	26750	26750	26750	26700	890
632	20240109	093600	797526100	26750	26750	26750	26750	230
633	20240109	093500	791373600	26750	26750	26750	26700	124
634	20240109	093400	788060400	26750	26700	26750	26700	120
635	20240109	093300	784852300	26750	26700	26750	26650	410
636	20240109	093200	773905100	26700	26700	26700	26650	107
637	20240109	093100	771050050	26700	26750	26750	26700	1560
638	20240109	093000	729363050	26750	26750	26750	26700	1492
639	20240109	092900	689454650	26750	26650	26750	26650	1851
640	20240109	092800	640038050	26650	26650	26700	26600	1429
641	20240109	092700	601955650	26600	26600	26650	26600	168
642	20240109	092600	597479350	26600	26600	26600	26600	213
643	20240109	092500	591813550	26600	26600	26600	26600	33
644	20240109	092400	590935750	26600	26600	26600	26600	52
645	20240109	092300	589552550	26600	26600	26600	26600	200
646	20240109	092200	584232550	26600	26600	26600	26600	79
647	20240109	092100	582131150	26600	26600	26600	26600	313
648	20240109	092000	573805350	26550	26650	26700	26550	1626
649	20240109	091900	530538650	26650	26650	26700	26600	3005
650	20240109	091800	450342150	26600	26600	26600	26600	474
651	20240109	091700	437733750	26600	26600	26650	26600	1334
652	20240109	091600	402216550	26600	26600	26650	26600	539
653	20240109	091500	387873700	26600	26550	26600	26550	1401
654	20240109	091400	350610600	26550	26650	26650	26550	187
655	20240109	091300	345633100	26600	26600	26600	26600	313
656	20240109	091200	337307300	26600	26600	26650	26600	3008
657	20240109	091100	257247950	26550	26550	26550	26550	991
658	20240109	091000	230936900	26550	26550	26600	26550	259
659	20240109	090900	224060150	26550	26550	26600	26550	882
660	20240109	090800	200634500	26550	26550	26550	26500	230
661	20240109	090700	194528150	26550	26550	26550	26550	277
662	20240109	090600	187173800	26550	26500	26600	26500	2106
663	20240109	090500	131280750	26500	26550	26550	26500	435
664	20240109	090400	119753050	26500	26500	26500	26500	260
665	20240109	090300	112863050	26500	26500	26550	26400	585
666	20240109	090200	97345650	26500	26500	26550	26400	704
667	20240109	090100	78690750	26500	26450	26500	26350	207
668	20240109	090000	73216400	26350	26250	26500	26250	2682